So-net無料ブログ作成

8934 サンフロンティア不動産 株価一覧& csvダウンロード【2017年度】

8934 サンフロンティア不動産 の2017年度(4月1日~)の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。さらに株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


8934 サンフロンティア不動産 の2017年度の株価データ一覧です。一般的な株価一覧に、高値および安値の時間が記録してあります。
csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/10/261291 (09:00)1315 (11:29)1287 (09:00)1302 (15:00)205000
2017/10/251294 (09:00)1306 (12:32)1290 (09:41)1295 (15:00)167600
2017/10/241281 (09:00)1295 (14:41)1275 (09:00)1293 (15:00)135100
2017/10/231303 (09:00)1313 (09:07)1285 (14:53)1285 (15:00)209500
2017/10/201293 (09:00)1325 (09:07)1293 (09:00)1299 (15:00)280800
2017/10/191310 (09:00)1316 (09:07)1288 (14:53)1291 (15:00)350200
2017/10/181318 (09:00)1323 (09:09)1306 (14:13)1309 (15:00)231700
2017/10/171330 (09:00)1331 (09:00)1315 (12:33)1318 (15:00)221800
2017/10/161329 (09:00)1347 (09:03)1322 (09:00)1326 (15:00)231200
2017/10/131329 (09:00)1339 (13:07)1320 (09:27)1329 (15:00)294600
2017/10/121295 (09:00)1333 (11:04)1294 (09:00)1321 (15:00)403400
2017/10/111289 (09:00)1299 (09:04)1284 (09:00)1286 (15:00)229300
2017/10/101300 (09:00)1301 (09:00)1286 (09:51)1295 (15:00)271300
2017/10/061266 (09:00)1295 (09:08)1265 (09:00)1290 (15:00)428300
2017/10/051254 (09:00)1262 (13:03)1246 (09:12)1252 (15:00)199400
2017/10/041231 (09:00)1263 (12:45)1231 (09:00)1248 (15:00)417700
2017/10/031221 (09:00)1231 (14:10)1214 (09:20)1228 (15:00)156600
2017/10/021219 (09:00)1224 (12:41)1214 (11:21)1223 (15:00)138900
2017/09/291203 (09:00)1217 (13:27)1199 (09:59)1215 (15:00)158400
2017/09/281226 (09:00)1226 (09:00)1198 (12:33)1208 (15:00)204700
2017/09/271208 (09:00)1239 (09:21)1208 (09:00)1217 (15:00)468500
2017/09/261200 (09:00)1209 (09:00)1192 (09:19)1205 (15:00)263100
2017/09/251194 (09:00)1210 (09:37)1181 (12:37)1188 (15:00)226000
2017/09/221183 (09:00)1202 (09:02)1170 (10:24)1188 (15:00)275200
2017/09/211156 (09:00)1196 (11:17)1154 (09:00)1183 (15:00)399000
2017/09/201142 (09:00)1161 (12:34)1139 (09:00)1148 (15:00)177500
2017/09/191143 (09:00)1144 (09:00)1129 (10:47)1140 (15:00)167700
2017/09/151116 (09:00)1134 (14:27)1113 (09:02)1131 (15:00)232400
2017/09/141136 (09:00)1141 (09:47)1116 (14:42)1116 (15:00)232500
2017/09/131113 (09:00)1143 (14:25)1113 (09:00)1143 (15:00)252100
2017/09/121098 (09:00)1111 (14:10)1096 (09:01)1108 (15:00)197100
2017/09/111085 (09:00)1097 (10:05)1081 (12:45)1087 (15:00)178400
2017/09/081074 (09:00)1090 (10:31)1070 (09:00)1079 (15:00)169500
2017/09/071082 (09:00)1092 (10:38)1078 (13:10)1085 (15:00)163800
2017/09/061069 (09:00)1082 (09:22)1068 (13:21)1076 (15:00)267000
2017/09/051098 (09:00)1099 (09:00)1078 (10:54)1086 (15:00)255100
2017/09/041108 (09:00)1109 (09:02)1089 (13:53)1095 (15:00)252200
2017/09/011112 (09:00)1128 (09:06)1104 (13:37)1114 (15:00)282200
2017/08/311102 (09:00)1116 (10:27)1090 (12:52)1095 (15:00)320500
2017/08/301093 (09:00)1109 (10:36)1091 (12:35)1097 (15:00)283500
2017/08/291064 (09:00)1089 (14:28)1064 (09:00)1088 (15:00)193400
2017/08/281071 (09:00)1073 (09:03)1062 (09:18)1073 (15:00)243000
2017/08/251061 (09:00)1073 (13:25)1050 (09:05)1071 (15:00)219900
2017/08/241069 (09:00)1081 (09:54)1061 (14:30)1064 (15:00)213900
2017/08/231072 (09:00)1072 (09:00)1058 (09:40)1068 (15:00)172500
2017/08/221069 (09:00)1073 (10:24)1062 (12:48)1064 (15:00)161100
2017/08/211065 (09:00)1078 (09:06)1060 (09:00)1071 (15:00)182100
2017/08/181057 (09:00)1057 (09:00)1043 (10:56)1052 (15:00)230300
2017/08/171065 (09:00)1076 (12:30)1065 (09:00)1065 (15:00)133700
2017/08/161081 (09:00)1081 (09:00)1067 (09:09)1067 (15:00)172400
2017/08/151076 (09:00)1083 (13:06)1064 (11:22)1081 (15:00)233900
2017/08/141053 (09:00)1078 (12:58)1051 (09:06)1068 (15:00)297700
2017/08/101092 (09:00)1097 (09:00)1055 (12:54)1066 (15:00)445200
2017/08/091103 (09:03)1121 (09:05)1053 (09:31)1065 (15:00)891900
2017/08/081180 (09:00)1181 (09:00)1158 (14:31)1163 (15:00)118500
2017/08/071170 (09:00)1185 (10:07)1168 (09:00)1178 (15:00)170100
2017/08/041153 (09:00)1169 (14:09)1152 (09:00)1169 (15:00)113700
2017/08/031156 (09:00)1162 (09:57)1154 (09:05)1158 (15:00)105700
2017/08/021170 (09:00)1177 (09:05)1159 (14:52)1160 (15:00)148300
2017/08/011182 (09:00)1185 (09:01)1167 (14:50)1171 (15:00)172500
2017/07/311170 (09:00)1183 (13:51)1166 (12:41)1177 (15:00)156200
2017/07/281177 (09:00)1182 (10:19)1171 (13:17)1178 (15:00)96300
2017/07/271173 (09:00)1192 (14:07)1172 (09:00)1179 (15:00)233300
2017/07/261182 (09:00)1182 (09:00)1163 (12:45)1173 (15:00)165200
2017/07/251183 (09:00)1183 (09:00)1170 (10:51)1180 (15:00)168500
2017/07/241180 (09:00)1185 (09:00)1166 (09:40)1168 (15:00)147600
2017/07/211160 (09:00)1167 (12:50)1155 (09:07)1166 (15:00)174400
2017/07/201143 (09:00)1168 (12:30)1141 (09:00)1158 (15:00)286700
2017/07/191121 (09:00)1140 (12:36)1120 (09:00)1139 (15:00)196100
2017/07/181116 (09:00)1125 (13:37)1115 (09:00)1123 (15:00)165000
2017/07/141114 (09:00)1122 (10:23)1113 (09:02)1118 (15:00)112300
2017/07/131131 (09:00)1137 (09:05)1114 (13:15)1116 (15:00)213100
2017/07/121137 (09:00)1139 (09:02)1119 (14:53)1120 (15:00)211800
2017/07/111132 (09:00)1142 (12:42)1126 (09:10)1142 (15:00)185700
2017/07/101131 (09:00)1142 (12:42)1124 (09:26)1134 (15:00)176600
2017/07/071121 (09:00)1130 (10:10)1115 (09:05)1124 (15:00)192300
2017/07/061130 (09:00)1135 (09:02)1121 (12:55)1128 (15:00)161600
2017/07/051127 (09:00)1130 (14:59)1111 (10:50)1130 (15:00)167600
2017/07/041145 (09:00)1151 (09:02)1122 (14:14)1128 (15:00)203500
2017/07/031128 (09:00)1152 (10:08)1128 (09:00)1138 (15:00)213600
2017/06/301119 (09:00)1143 (09:15)1115 (10:11)1128 (15:00)287000
2017/06/291110 (09:00)1127 (12:40)1107 (09:20)1127 (15:00)180900
2017/06/281113 (09:00)1117 (09:01)1103 (14:21)1105 (15:00)156200
2017/06/271126 (09:00)1126 (09:00)1110 (12:35)1114 (15:00)169000
2017/06/261108 (09:00)1133 (12:31)1106 (09:03)1121 (15:00)236400
2017/06/231132 (09:00)1132 (09:00)1096 (14:20)1099 (15:00)463400
2017/06/221145 (09:00)1145 (09:00)1131 (09:08)1136 (15:00)193400
2017/06/211154 (09:00)1159 (12:30)1144 (09:21)1148 (15:00)162700
2017/06/201178 (09:00)1178 (09:00)1153 (12:40)1154 (15:00)218000
2017/06/191180 (09:00)1182 (09:01)1168 (09:53)1173 (15:00)164600
2017/06/161176 (09:00)1183 (09:05)1167 (14:41)1180 (15:00)181400
2017/06/151170 (09:00)1185 (12:35)1169 (09:00)1180 (15:00)115700
2017/06/141186 (09:00)1187 (09:00)1165 (09:09)1175 (15:00)139900
2017/06/131147 (09:00)1189 (14:34)1147 (09:00)1184 (15:00)199400
2017/06/121141 (09:00)1155 (09:09)1133 (09:03)1149 (15:00)189000
2017/06/091159 (09:00)1172 (10:19)1147 (14:29)1151 (15:00)195600
2017/06/081184 (09:00)1184 (09:00)1152 (14:59)1154 (15:00)238200
2017/06/071178 (09:00)1190 (13:12)1169 (09:40)1185 (15:00)170600
2017/06/061204 (09:00)1204 (09:00)1174 (13:07)1178 (15:00)233300
2017/06/051216 (09:00)1217 (09:53)1205 (12:36)1210 (15:00)148500
2017/06/021210 (09:00)1228 (10:46)1206 (09:00)1217 (15:00)487000
2017/06/011184 (09:00)1214 (09:30)1181 (09:00)1207 (15:00)447700
2017/05/311170 (09:00)1184 (10:52)1168 (13:56)1168 (15:00)183900
2017/05/301180 (09:00)1180 (09:00)1168 (10:36)1175 (15:00)167800
2017/05/291177 (09:00)1185 (09:32)1170 (09:00)1174 (15:00)237300
2017/05/261215 (09:00)1222 (09:04)1187 (14:27)1188 (15:00)265000
2017/05/251206 (09:00)1230 (11:00)1201 (09:02)1208 (15:00)386500
2017/05/241201 (09:00)1207 (09:06)1192 (12:30)1197 (15:00)189800
2017/05/231203 (09:00)1208 (09:00)1194 (10:17)1199 (15:00)299900
2017/05/221177 (09:00)1224 (11:29)1176 (09:00)1199 (15:00)590300
2017/05/191156 (09:00)1174 (14:59)1145 (09:00)1171 (15:00)263500
2017/05/181128 (09:00)1159 (13:03)1127 (09:00)1156 (15:00)234500
2017/05/171151 (09:00)1165 (12:43)1146 (09:32)1158 (15:00)368500
2017/05/161159 (09:00)1160 (09:54)1138 (12:32)1149 (15:00)283700
2017/05/151119 (09:00)1155 (12:59)1115 (09:00)1153 (15:00)431800
2017/05/121139 (09:00)1174 (09:07)1100 (14:03)1111 (15:00)771800
2017/05/111120 (09:00)1158 (14:37)1112 (09:16)1149 (15:00)652600
2017/05/101031 (09:00)1120 (14:35)1031 (09:00)1116 (15:00)1289000
2017/05/091015 (09:00)1022 (11:10)1011 (09:04)1019 (15:00)201100
2017/05/081005 (09:00)1019 (14:34)1004 (09:05)1015 (15:00)280700
2017/05/02983 (09:00)996 (13:59)983 (09:00)994 (15:00)148900
2017/05/01974 (09:00)986 (14:52)974 (09:00)983 (15:00)100700
2017/04/28987 (09:00)987 (09:00)972 (13:56)974 (15:00)99000
2017/04/27986 (09:00)986 (09:00)977 (11:03)984 (15:00)111400
2017/04/26986 (09:00)989 (14:40)980 (10:46)987 (15:00)149900
2017/04/25962 (09:00)981 (14:43)962 (09:00)979 (15:00)165500
2017/04/24971 (09:00)974 (09:00)957 (12:42)964 (15:00)104000
2017/04/21958 (09:00)971 (09:22)955 (09:03)963 (15:00)157600
2017/04/20956 (09:00)960 (09:00)948 (13:11)948 (15:00)161200
2017/04/19950 (09:00)961 (11:11)946 (09:00)958 (15:00)172500
2017/04/18957 (09:00)965 (09:24)952 (09:00)960 (15:00)156500
2017/04/17930 (09:00)955 (14:47)930 (09:00)953 (15:00)118000
2017/04/14941 (09:00)945 (09:07)932 (09:24)934 (15:00)105000
2017/04/13937 (09:00)947 (12:56)933 (09:01)946 (15:00)214100
2017/04/12952 (09:00)954 (09:00)936 (09:21)943 (15:00)327700
2017/04/11961 (09:00)972 (10:57)960 (09:00)967 (15:00)191700
2017/04/10951 (09:00)967 (14:31)950 (09:05)964 (15:00)172100
2017/04/07928 (09:00)950 (14:24)925 (09:01)946 (15:00)259100
2017/04/06940 (09:00)942 (09:07)906 (12:44)924 (15:00)373500
2017/04/05954 (09:00)959 (09:09)941 (13:07)948 (15:00)171400
2017/04/04970 (09:00)972 (09:00)948 (14:18)952 (15:00)213900
2017/04/03971 (09:00)979 (09:28)964 (10:46)969 (15:00)217000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は8934-2017.csvです。

スポンサーリンク

8934 サンフロンティア不動産の関連記事


8934 サンフロンティア不動産
8934 サンフロンティア不動産 株価チャート【2017年度】
8934 サンフロンティア不動産 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました