フロンティア不動産投資法人(8964)の株価時系列情報
フロンティア不動産投資法人(8964)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 170 |
| 2006/12/28 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 226 |
| 2006/12/27 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 526 |
| 2006/12/26 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 194 |
| 2006/12/25 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 143 |
| 2006/12/22 | 1,130,000 | 1,170,000 | 1,130,000 | 1,160,000 | 254 |
| 2006/12/21 | 1,110,000 | 1,120,000 | 1,110,000 | 1,120,000 | 101 |
| 2006/12/20 | 1,110,000 | 1,120,000 | 1,110,000 | 1,120,000 | 112 |
| 2006/12/19 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 370 |
| 2006/12/18 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 168 |
| 2006/12/15 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 164 |
| 2006/12/14 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 184 |
| 2006/12/13 | 1,080,000 | 1,120,000 | 1,080,000 | 1,120,000 | 660 |
| 2006/12/12 | 1,070,000 | 1,100,000 | 1,070,000 | 1,080,000 | 308 |
| 2006/12/11 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 110 |
| 2006/12/08 | 1,080,000 | 1,080,000 | 1,050,000 | 1,080,000 | 247 |
| 2006/12/07 | 1,070,000 | 1,070,000 | 1,060,000 | 1,070,000 | 77 |
| 2006/12/06 | 1,080,000 | 1,080,000 | 1,070,000 | 1,080,000 | 190 |
| 2006/12/05 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 240 |
| 2006/12/04 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 73 |
| 2006/12/01 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 103 |
| 2006/11/30 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 275 |
| 2006/11/29 | 1,030,000 | 1,040,000 | 1,030,000 | 1,030,000 | 285 |
| 2006/11/28 | 1,010,000 | 1,040,000 | 1,010,000 | 1,030,000 | 223 |
| 2006/11/27 | 1,000,000 | 1,020,000 | 995,000 | 1,020,000 | 196 |
| 2006/11/24 | 993,000 | 1,010,000 | 993,000 | 998,000 | 185 |
| 2006/11/22 | 980,000 | 992,000 | 979,000 | 989,000 | 79 |
| 2006/11/21 | 974,000 | 987,000 | 974,000 | 980,000 | 53 |
| 2006/11/20 | 978,000 | 982,000 | 971,000 | 982,000 | 96 |
| 2006/11/17 | 965,000 | 975,000 | 965,000 | 971,000 | 78 |
| 2006/11/16 | 970,000 | 970,000 | 961,000 | 964,000 | 33 |
| 2006/11/15 | 970,000 | 970,000 | 960,000 | 960,000 | 119 |
| 2006/11/14 | 967,000 | 967,000 | 966,000 | 967,000 | 22 |
| 2006/11/13 | 963,000 | 968,000 | 953,000 | 967,000 | 109 |
| 2006/11/10 | 959,000 | 959,000 | 950,000 | 953,000 | 46 |
| 2006/11/09 | 959,000 | 960,000 | 954,000 | 959,000 | 76 |
| 2006/11/08 | 941,000 | 955,000 | 941,000 | 955,000 | 42 |
| 2006/11/07 | 953,000 | 953,000 | 944,000 | 944,000 | 68 |
| 2006/11/06 | 937,000 | 955,000 | 937,000 | 953,000 | 75 |
| 2006/11/02 | 949,000 | 952,000 | 944,000 | 944,000 | 56 |
| 2006/11/01 | 935,000 | 955,000 | 935,000 | 945,000 | 88 |
| 2006/10/31 | 925,000 | 945,000 | 925,000 | 935,000 | 88 |
| 2006/10/30 | 922,000 | 928,000 | 922,000 | 926,000 | 178 |
| 2006/10/27 | 923,000 | 958,000 | 920,000 | 922,000 | 234 |
| 2006/10/26 | 918,000 | 930,000 | 918,000 | 923,000 | 102 |
| 2006/10/25 | 941,000 | 941,000 | 919,000 | 920,000 | 229 |
| 2006/10/24 | 944,000 | 948,000 | 939,000 | 940,000 | 144 |
| 2006/10/23 | 950,000 | 951,000 | 949,000 | 951,000 | 88 |
| 2006/10/20 | 957,000 | 957,000 | 946,000 | 951,000 | 161 |
| 2006/10/19 | 941,000 | 941,000 | 936,000 | 937,000 | 113 |
| 2006/10/18 | 944,000 | 949,000 | 941,000 | 941,000 | 61 |
| 2006/10/17 | 950,000 | 950,000 | 941,000 | 945,000 | 80 |
| 2006/10/16 | 940,000 | 949,000 | 934,000 | 949,000 | 51 |
| 2006/10/13 | 937,000 | 940,000 | 931,000 | 940,000 | 72 |
| 2006/10/12 | 941,000 | 941,000 | 929,000 | 938,000 | 60 |
| 2006/10/11 | 935,000 | 941,000 | 930,000 | 941,000 | 81 |
| 2006/10/10 | 935,000 | 942,000 | 923,000 | 936,000 | 48 |
| 2006/10/06 | 920,000 | 935,000 | 920,000 | 935,000 | 76 |
| 2006/10/05 | 923,000 | 925,000 | 915,000 | 925,000 | 61 |
| 2006/10/04 | 907,000 | 923,000 | 907,000 | 923,000 | 73 |
| 2006/10/03 | 907,000 | 924,000 | 906,000 | 920,000 | 168 |
| 2006/10/02 | 899,000 | 908,000 | 899,000 | 908,000 | 135 |
| 2006/09/29 | 892,000 | 905,000 | 892,000 | 902,000 | 92 |
| 2006/09/28 | 885,000 | 906,000 | 885,000 | 906,000 | 46 |
| 2006/09/27 | 888,000 | 910,000 | 888,000 | 899,000 | 129 |
| 2006/09/26 | 851,000 | 900,000 | 851,000 | 900,000 | 247 |
| 2006/09/25 | 840,000 | 853,000 | 840,000 | 849,000 | 333 |
| 2006/09/22 | 857,000 | 867,000 | 850,000 | 850,000 | 322 |
| 2006/09/21 | 858,000 | 865,000 | 854,000 | 860,000 | 434 |
| 2006/09/20 | 875,000 | 882,000 | 862,000 | 862,000 | 237 |
| 2006/09/19 | 888,000 | 888,000 | 881,000 | 882,000 | 228 |
| 2006/09/15 | 889,000 | 892,000 | 888,000 | 888,000 | 66 |
| 2006/09/14 | 883,000 | 892,000 | 883,000 | 889,000 | 168 |
| 2006/09/13 | 882,000 | 893,000 | 880,000 | 893,000 | 237 |
| 2006/09/12 | 885,000 | 885,000 | 879,000 | 882,000 | 79 |
| 2006/09/11 | 888,000 | 888,000 | 876,000 | 881,000 | 102 |
| 2006/09/08 | 886,000 | 892,000 | 884,000 | 887,000 | 341 |
| 2006/09/07 | 899,000 | 899,000 | 885,000 | 886,000 | 226 |
| 2006/09/06 | 890,000 | 895,000 | 889,000 | 890,000 | 106 |
| 2006/09/05 | 889,000 | 890,000 | 885,000 | 890,000 | 161 |
| 2006/09/04 | 888,000 | 893,000 | 887,000 | 888,000 | 251 |
| 2006/09/01 | 880,000 | 882,000 | 878,000 | 882,000 | 214 |
| 2006/08/31 | 877,000 | 880,000 | 873,000 | 880,000 | 320 |
| 2006/08/30 | 878,000 | 880,000 | 868,000 | 877,000 | 119 |
| 2006/08/29 | 878,000 | 880,000 | 872,000 | 879,000 | 210 |
| 2006/08/28 | 866,000 | 880,000 | 864,000 | 880,000 | 187 |
| 2006/08/25 | 860,000 | 866,000 | 860,000 | 866,000 | 65 |
| 2006/08/24 | 864,000 | 865,000 | 856,000 | 858,000 | 171 |
| 2006/08/23 | 854,000 | 865,000 | 854,000 | 865,000 | 159 |
| 2006/08/22 | 854,000 | 866,000 | 853,000 | 856,000 | 241 |
| 2006/08/21 | 869,000 | 869,000 | 860,000 | 860,000 | 160 |
| 2006/08/18 | 860,000 | 865,000 | 860,000 | 865,000 | 434 |
| 2006/08/17 | 860,000 | 860,000 | 854,000 | 858,000 | 104 |
| 2006/08/16 | 859,000 | 860,000 | 853,000 | 860,000 | 115 |
| 2006/08/15 | 852,000 | 860,000 | 851,000 | 851,000 | 91 |
| 2006/08/14 | 855,000 | 860,000 | 852,000 | 859,000 | 73 |
| 2006/08/11 | 863,000 | 863,000 | 858,000 | 859,000 | 72 |
| 2006/08/10 | 860,000 | 860,000 | 855,000 | 859,000 | 69 |
| 2006/08/09 | 858,000 | 862,000 | 853,000 | 862,000 | 145 |
| 2006/08/08 | 859,000 | 859,000 | 854,000 | 854,000 | 151 |
| 2006/08/07 | 855,000 | 858,000 | 850,000 | 857,000 | 61 |
| 2006/08/04 | 855,000 | 855,000 | 852,000 | 854,000 | 157 |
| 2006/08/03 | 855,000 | 855,000 | 853,000 | 854,000 | 38 |
| 2006/08/02 | 855,000 | 855,000 | 849,000 | 854,000 | 294 |
| 2006/08/01 | 827,000 | 855,000 | 827,000 | 850,000 | 274 |
| 2006/07/31 | 840,000 | 841,000 | 826,000 | 826,000 | 72 |
| 2006/07/28 | 855,000 | 855,000 | 842,000 | 843,000 | 283 |
| 2006/07/27 | 850,000 | 850,000 | 836,000 | 849,000 | 179 |
| 2006/07/26 | 840,000 | 847,000 | 839,000 | 845,000 | 247 |
| 2006/07/25 | 840,000 | 840,000 | 832,000 | 840,000 | 103 |
| 2006/07/24 | 840,000 | 840,000 | 838,000 | 840,000 | 66 |
| 2006/07/21 | 839,000 | 843,000 | 833,000 | 840,000 | 179 |
| 2006/07/20 | 822,000 | 840,000 | 822,000 | 840,000 | 48 |
| 2006/07/19 | 825,000 | 840,000 | 810,000 | 840,000 | 104 |
| 2006/07/18 | 836,000 | 837,000 | 822,000 | 825,000 | 162 |
| 2006/07/14 | 831,000 | 839,000 | 831,000 | 838,000 | 88 |
| 2006/07/13 | 839,000 | 839,000 | 830,000 | 831,000 | 19 |
| 2006/07/12 | 829,000 | 840,000 | 826,000 | 840,000 | 192 |
| 2006/07/11 | 839,000 | 839,000 | 819,000 | 821,000 | 102 |
| 2006/07/10 | 829,000 | 840,000 | 829,000 | 840,000 | 44 |
| 2006/07/07 | 830,000 | 842,000 | 830,000 | 842,000 | 289 |
| 2006/07/06 | 828,000 | 835,000 | 820,000 | 830,000 | 63 |
| 2006/07/05 | 837,000 | 842,000 | 825,000 | 827,000 | 33 |
| 2006/07/04 | 840,000 | 840,000 | 830,000 | 835,000 | 28 |
| 2006/07/03 | 840,000 | 845,000 | 830,000 | 845,000 | 79 |
| 2006/06/30 | 812,000 | 840,000 | 810,000 | 840,000 | 223 |
| 2006/06/29 | 815,000 | 818,000 | 809,000 | 815,000 | 63 |
| 2006/06/28 | 828,000 | 835,000 | 817,000 | 817,000 | 58 |
| 2006/06/27 | 835,000 | 845,000 | 825,000 | 838,000 | 168 |
| 2006/06/26 | 830,000 | 848,000 | 828,000 | 848,000 | 181 |
| 2006/06/23 | 827,000 | 828,000 | 817,000 | 828,000 | 85 |
| 2006/06/22 | 816,000 | 829,000 | 800,000 | 829,000 | 308 |
| 2006/06/21 | 772,000 | 825,000 | 771,000 | 825,000 | 584 |
| 2006/06/20 | 787,000 | 787,000 | 762,000 | 775,000 | 814 |
| 2006/06/19 | 820,000 | 822,000 | 782,000 | 797,000 | 341 |
| 2006/06/16 | 824,000 | 835,000 | 818,000 | 835,000 | 121 |
| 2006/06/15 | 821,000 | 825,000 | 816,000 | 825,000 | 71 |
| 2006/06/14 | 821,000 | 829,000 | 819,000 | 824,000 | 67 |
| 2006/06/13 | 825,000 | 831,000 | 825,000 | 829,000 | 105 |
| 2006/06/12 | 820,000 | 828,000 | 820,000 | 827,000 | 360 |
| 2006/06/09 | 828,000 | 834,000 | 820,000 | 821,000 | 169 |
| 2006/06/08 | 847,000 | 848,000 | 837,000 | 838,000 | 206 |
| 2006/06/07 | 849,000 | 849,000 | 847,000 | 848,000 | 101 |
| 2006/06/06 | 852,000 | 852,000 | 846,000 | 850,000 | 94 |
| 2006/06/05 | 851,000 | 851,000 | 845,000 | 851,000 | 110 |
| 2006/06/02 | 852,000 | 853,000 | 847,000 | 851,000 | 67 |
| 2006/06/01 | 854,000 | 854,000 | 850,000 | 853,000 | 46 |
| 2006/05/31 | 853,000 | 853,000 | 846,000 | 850,000 | 74 |
| 2006/05/30 | 851,000 | 853,000 | 850,000 | 853,000 | 147 |
| 2006/05/29 | 852,000 | 852,000 | 846,000 | 850,000 | 64 |
| 2006/05/26 | 830,000 | 842,000 | 825,000 | 842,000 | 44 |
| 2006/05/25 | 828,000 | 831,000 | 820,000 | 830,000 | 75 |
| 2006/05/24 | 811,000 | 833,000 | 811,000 | 829,000 | 74 |
| 2006/05/23 | 816,000 | 824,000 | 810,000 | 811,000 | 189 |
| 2006/05/22 | 820,000 | 827,000 | 819,000 | 820,000 | 170 |
| 2006/05/19 | 822,000 | 825,000 | 820,000 | 821,000 | 233 |
| 2006/05/18 | 820,000 | 836,000 | 810,000 | 824,000 | 140 |
| 2006/05/17 | 822,000 | 828,000 | 822,000 | 828,000 | 121 |
| 2006/05/16 | 827,000 | 827,000 | 824,000 | 827,000 | 281 |
| 2006/05/15 | 833,000 | 834,000 | 823,000 | 827,000 | 123 |
| 2006/05/12 | 828,000 | 837,000 | 822,000 | 834,000 | 141 |
| 2006/05/11 | 831,000 | 834,000 | 825,000 | 827,000 | 172 |
| 2006/05/10 | 831,000 | 836,000 | 824,000 | 835,000 | 218 |
| 2006/05/09 | 841,000 | 841,000 | 819,000 | 836,000 | 276 |
| 2006/05/08 | 840,000 | 846,000 | 834,000 | 839,000 | 425 |
| 2006/05/02 | 833,000 | 835,000 | 829,000 | 833,000 | 275 |
| 2006/05/01 | 838,000 | 840,000 | 826,000 | 833,000 | 403 |
| 2006/04/28 | 844,000 | 846,000 | 840,000 | 840,000 | 291 |
| 2006/04/27 | 851,000 | 851,000 | 845,000 | 846,000 | 307 |
| 2006/04/26 | 857,000 | 859,000 | 851,000 | 854,000 | 149 |
| 2006/04/25 | 863,000 | 863,000 | 849,000 | 849,000 | 168 |
| 2006/04/24 | 867,000 | 869,000 | 850,000 | 862,000 | 323 |
| 2006/04/21 | 875,000 | 878,000 | 866,000 | 866,000 | 82 |
| 2006/04/20 | 871,000 | 883,000 | 871,000 | 880,000 | 114 |
| 2006/04/19 | 871,000 | 871,000 | 862,000 | 871,000 | 207 |
| 2006/04/18 | 872,000 | 878,000 | 865,000 | 871,000 | 39 |
| 2006/04/17 | 894,000 | 894,000 | 871,000 | 871,000 | 78 |
| 2006/04/14 | 884,000 | 894,000 | 884,000 | 894,000 | 81 |
| 2006/04/13 | 880,000 | 887,000 | 876,000 | 884,000 | 66 |
| 2006/04/12 | 882,000 | 885,000 | 877,000 | 880,000 | 189 |
| 2006/04/11 | 890,000 | 894,000 | 882,000 | 882,000 | 102 |
| 2006/04/10 | 877,000 | 894,000 | 877,000 | 885,000 | 103 |
| 2006/04/07 | 880,000 | 882,000 | 852,000 | 877,000 | 156 |
| 2006/04/06 | 894,000 | 894,000 | 872,000 | 880,000 | 172 |
| 2006/04/05 | 905,000 | 905,000 | 894,000 | 899,000 | 103 |
| 2006/04/04 | 919,000 | 919,000 | 903,000 | 904,000 | 128 |
| 2006/04/03 | 923,000 | 923,000 | 913,000 | 918,000 | 168 |
| 2006/03/31 | 929,000 | 929,000 | 913,000 | 913,000 | 79 |
| 2006/03/30 | 935,000 | 935,000 | 919,000 | 920,000 | 243 |
| 2006/03/29 | 915,000 | 930,000 | 910,000 | 930,000 | 229 |
| 2006/03/28 | 885,000 | 915,000 | 884,000 | 915,000 | 310 |
| 2006/03/27 | 889,000 | 889,000 | 875,000 | 875,000 | 113 |
| 2006/03/24 | 885,000 | 890,000 | 879,000 | 879,000 | 197 |
| 2006/03/23 | 873,000 | 885,000 | 873,000 | 885,000 | 130 |
| 2006/03/22 | 870,000 | 883,000 | 867,000 | 876,000 | 116 |
| 2006/03/20 | 885,000 | 885,000 | 875,000 | 880,000 | 104 |
| 2006/03/17 | 874,000 | 885,000 | 863,000 | 885,000 | 98 |
| 2006/03/16 | 870,000 | 875,000 | 862,000 | 875,000 | 194 |
| 2006/03/15 | 879,000 | 880,000 | 855,000 | 880,000 | 76 |
| 2006/03/14 | 870,000 | 888,000 | 870,000 | 880,000 | 391 |
| 2006/03/13 | 846,000 | 870,000 | 846,000 | 870,000 | 46 |
| 2006/03/10 | 843,000 | 857,000 | 840,000 | 855,000 | 61 |
| 2006/03/09 | 842,000 | 845,000 | 838,000 | 845,000 | 106 |
| 2006/03/08 | 860,000 | 865,000 | 840,000 | 852,000 | 149 |
| 2006/03/07 | 852,000 | 880,000 | 852,000 | 870,000 | 105 |
| 2006/03/06 | 859,000 | 865,000 | 855,000 | 861,000 | 36 |
| 2006/03/03 | 859,000 | 866,000 | 855,000 | 866,000 | 115 |
| 2006/03/02 | 881,000 | 881,000 | 868,000 | 869,000 | 151 |
| 2006/03/01 | 888,000 | 888,000 | 875,000 | 881,000 | 53 |
| 2006/02/28 | 890,000 | 892,000 | 883,000 | 888,000 | 80 |
| 2006/02/27 | 870,000 | 890,000 | 870,000 | 890,000 | 441 |
| 2006/02/24 | 853,000 | 873,000 | 850,000 | 870,000 | 297 |
| 2006/02/23 | 851,000 | 857,000 | 850,000 | 857,000 | 97 |
| 2006/02/22 | 822,000 | 846,000 | 822,000 | 846,000 | 123 |
| 2006/02/21 | 808,000 | 830,000 | 807,000 | 820,000 | 198 |
| 2006/02/20 | 815,000 | 819,000 | 802,000 | 818,000 | 107 |
| 2006/02/17 | 786,000 | 805,000 | 780,000 | 805,000 | 181 |
| 2006/02/16 | 795,000 | 795,000 | 781,000 | 785,000 | 223 |
| 2006/02/15 | 793,000 | 801,000 | 793,000 | 799,000 | 176 |
| 2006/02/14 | 818,000 | 818,000 | 797,000 | 802,000 | 212 |
| 2006/02/13 | 839,000 | 839,000 | 817,000 | 818,000 | 167 |
| 2006/02/10 | 850,000 | 852,000 | 841,000 | 841,000 | 202 |
| 2006/02/09 | 864,000 | 864,000 | 848,000 | 849,000 | 188 |
| 2006/02/08 | 865,000 | 869,000 | 862,000 | 865,000 | 293 |
| 2006/02/07 | 865,000 | 867,000 | 862,000 | 864,000 | 244 |
| 2006/02/06 | 857,000 | 864,000 | 857,000 | 864,000 | 269 |
| 2006/02/03 | 863,000 | 863,000 | 850,000 | 857,000 | 88 |
| 2006/02/02 | 865,000 | 865,000 | 860,000 | 863,000 | 140 |
| 2006/02/01 | 868,000 | 870,000 | 858,000 | 868,000 | 122 |
| 2006/01/31 | 862,000 | 874,000 | 862,000 | 874,000 | 73 |
| 2006/01/30 | 863,000 | 869,000 | 852,000 | 869,000 | 118 |
| 2006/01/27 | 870,000 | 872,000 | 867,000 | 872,000 | 102 |
| 2006/01/26 | 878,000 | 879,000 | 866,000 | 873,000 | 88 |
| 2006/01/25 | 872,000 | 880,000 | 872,000 | 879,000 | 110 |
| 2006/01/24 | 870,000 | 880,000 | 870,000 | 880,000 | 109 |
| 2006/01/23 | 879,000 | 880,000 | 868,000 | 880,000 | 173 |
| 2006/01/20 | 859,000 | 880,000 | 852,000 | 880,000 | 276 |
| 2006/01/19 | 820,000 | 859,000 | 820,000 | 855,000 | 198 |
| 2006/01/18 | 850,000 | 865,000 | 820,000 | 820,000 | 265 |
| 2006/01/17 | 850,000 | 850,000 | 835,000 | 850,000 | 316 |
| 2006/01/16 | 825,000 | 850,000 | 825,000 | 850,000 | 366 |
| 2006/01/13 | 828,000 | 828,000 | 821,000 | 825,000 | 45 |
| 2006/01/12 | 829,000 | 829,000 | 820,000 | 820,000 | 49 |
| 2006/01/11 | 828,000 | 829,000 | 825,000 | 825,000 | 61 |
| 2006/01/10 | 828,000 | 831,000 | 826,000 | 830,000 | 106 |
| 2006/01/06 | 820,000 | 829,000 | 820,000 | 829,000 | 91 |
| 2006/01/05 | 821,000 | 827,000 | 821,000 | 826,000 | 250 |
| 2006/01/04 | 797,000 | 825,000 | 797,000 | 825,000 | 134 |