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 |
|---|---|---|---|---|---|
| 2008/12/30 | 493,000 | 505,000 | 486,000 | 495,000 | 156 |
| 2008/12/29 | 499,000 | 500,000 | 485,000 | 488,000 | 131 |
| 2008/12/26 | 483,000 | 498,000 | 480,000 | 489,000 | 178 |
| 2008/12/25 | 481,000 | 488,000 | 474,000 | 484,000 | 220 |
| 2008/12/24 | 523,000 | 523,000 | 491,000 | 499,000 | 299 |
| 2008/12/22 | 543,000 | 547,000 | 516,000 | 524,000 | 242 |
| 2008/12/19 | 523,000 | 547,000 | 520,000 | 545,000 | 293 |
| 2008/12/18 | 509,000 | 529,000 | 502,000 | 513,000 | 380 |
| 2008/12/17 | 513,000 | 526,000 | 506,000 | 506,000 | 537 |
| 2008/12/16 | 493,000 | 510,000 | 484,000 | 500,000 | 468 |
| 2008/12/15 | 485,000 | 516,000 | 485,000 | 513,000 | 327 |
| 2008/12/12 | 484,000 | 488,000 | 471,000 | 486,000 | 793 |
| 2008/12/11 | 520,000 | 528,000 | 481,000 | 498,000 | 800 |
| 2008/12/10 | 478,000 | 530,000 | 478,000 | 530,000 | 688 |
| 2008/12/09 | 459,000 | 480,000 | 458,000 | 480,000 | 259 |
| 2008/12/08 | 450,000 | 458,000 | 448,000 | 457,000 | 97 |
| 2008/12/05 | 455,000 | 458,000 | 447,000 | 453,000 | 249 |
| 2008/12/04 | 459,000 | 463,000 | 452,000 | 453,000 | 122 |
| 2008/12/03 | 464,000 | 470,000 | 455,000 | 455,000 | 189 |
| 2008/12/02 | 458,000 | 467,000 | 457,000 | 463,000 | 245 |
| 2008/12/01 | 483,000 | 483,000 | 463,000 | 465,000 | 284 |
| 2008/11/28 | 476,000 | 488,000 | 472,000 | 487,000 | 306 |
| 2008/11/27 | 470,000 | 480,000 | 466,000 | 466,000 | 152 |
| 2008/11/26 | 464,000 | 483,000 | 464,000 | 480,000 | 268 |
| 2008/11/25 | 482,000 | 485,000 | 459,000 | 459,000 | 261 |
| 2008/11/21 | 466,000 | 486,000 | 451,000 | 476,000 | 541 |
| 2008/11/20 | 453,000 | 463,000 | 442,000 | 461,000 | 865 |
| 2008/11/19 | 473,000 | 478,000 | 459,000 | 462,000 | 166 |
| 2008/11/18 | 484,000 | 484,000 | 467,000 | 472,000 | 89 |
| 2008/11/17 | 470,000 | 491,000 | 451,000 | 491,000 | 297 |
| 2008/11/14 | 452,000 | 477,000 | 452,000 | 474,000 | 337 |
| 2008/11/13 | 455,000 | 464,000 | 447,000 | 447,000 | 325 |
| 2008/11/12 | 467,000 | 473,000 | 458,000 | 460,000 | 351 |
| 2008/11/11 | 470,000 | 480,000 | 461,000 | 480,000 | 302 |
| 2008/11/10 | 482,000 | 483,000 | 471,000 | 471,000 | 97 |
| 2008/11/07 | 472,000 | 480,000 | 467,000 | 472,000 | 260 |
| 2008/11/06 | 475,000 | 490,000 | 468,000 | 487,000 | 427 |
| 2008/11/05 | 550,000 | 554,000 | 481,000 | 490,000 | 794 |
| 2008/11/04 | 510,000 | 547,000 | 509,000 | 545,000 | 307 |
| 2008/10/31 | 494,000 | 539,000 | 494,000 | 530,000 | 223 |
| 2008/10/30 | 499,000 | 525,000 | 483,000 | 514,000 | 379 |
| 2008/10/29 | 503,000 | 507,000 | 487,000 | 499,000 | 292 |
| 2008/10/28 | 491,000 | 491,000 | 444,000 | 463,000 | 406 |
| 2008/10/27 | 484,000 | 503,000 | 463,000 | 466,000 | 215 |
| 2008/10/24 | 505,000 | 537,000 | 473,000 | 494,000 | 598 |
| 2008/10/23 | 470,000 | 545,000 | 465,000 | 545,000 | 405 |
| 2008/10/22 | 531,000 | 541,000 | 471,000 | 495,000 | 598 |
| 2008/10/21 | 558,000 | 566,000 | 544,000 | 551,000 | 645 |
| 2008/10/20 | 513,000 | 539,000 | 504,000 | 508,000 | 501 |
| 2008/10/17 | 513,000 | 533,000 | 463,000 | 533,000 | 662 |
| 2008/10/16 | 464,000 | 507,000 | 464,000 | 498,000 | 542 |
| 2008/10/15 | 475,000 | 520,000 | 472,000 | 519,000 | 581 |
| 2008/10/14 | 461,000 | 481,000 | 456,000 | 465,000 | 641 |
| 2008/10/10 | 431,000 | 432,000 | 431,000 | 431,000 | 682 |
| 2008/10/09 | 469,000 | 524,000 | 463,000 | 481,000 | 683 |
| 2008/10/08 | 520,000 | 532,000 | 472,000 | 474,000 | 587 |
| 2008/10/07 | 450,000 | 510,000 | 428,000 | 510,000 | 882 |
| 2008/10/06 | 540,000 | 540,000 | 449,000 | 460,000 | 1,305 |
| 2008/10/03 | 600,000 | 600,000 | 547,000 | 549,000 | 706 |
| 2008/10/02 | 626,000 | 626,000 | 608,000 | 619,000 | 387 |
| 2008/10/01 | 627,000 | 629,000 | 616,000 | 625,000 | 478 |
| 2008/09/30 | 576,000 | 620,000 | 568,000 | 608,000 | 388 |
| 2008/09/29 | 624,000 | 625,000 | 606,000 | 616,000 | 166 |
| 2008/09/26 | 611,000 | 626,000 | 604,000 | 604,000 | 327 |
| 2008/09/25 | 613,000 | 624,000 | 605,000 | 609,000 | 157 |
| 2008/09/24 | 609,000 | 630,000 | 605,000 | 625,000 | 800 |
| 2008/09/22 | 615,000 | 629,000 | 583,000 | 629,000 | 614 |
| 2008/09/19 | 577,000 | 633,000 | 577,000 | 633,000 | 463 |
| 2008/09/18 | 551,000 | 580,000 | 539,000 | 575,000 | 475 |
| 2008/09/17 | 586,000 | 597,000 | 573,000 | 578,000 | 512 |
| 2008/09/16 | 516,000 | 580,000 | 516,000 | 556,000 | 1,240 |
| 2008/09/12 | 604,000 | 604,000 | 594,000 | 596,000 | 586 |
| 2008/09/11 | 591,000 | 597,000 | 570,000 | 586,000 | 374 |
| 2008/09/10 | 559,000 | 603,000 | 537,000 | 598,000 | 380 |
| 2008/09/09 | 568,000 | 589,000 | 561,000 | 569,000 | 201 |
| 2008/09/08 | 543,000 | 561,000 | 543,000 | 561,000 | 542 |
| 2008/09/05 | 544,000 | 550,000 | 532,000 | 533,000 | 887 |
| 2008/09/04 | 586,000 | 587,000 | 568,000 | 570,000 | 399 |
| 2008/09/03 | 607,000 | 607,000 | 587,000 | 597,000 | 256 |
| 2008/09/02 | 630,000 | 630,000 | 598,000 | 599,000 | 337 |
| 2008/09/01 | 611,000 | 631,000 | 611,000 | 627,000 | 470 |
| 2008/08/29 | 602,000 | 631,000 | 602,000 | 630,000 | 929 |
| 2008/08/28 | 604,000 | 604,000 | 591,000 | 592,000 | 370 |
| 2008/08/27 | 619,000 | 619,000 | 598,000 | 602,000 | 301 |
| 2008/08/26 | 599,000 | 628,000 | 599,000 | 619,000 | 419 |
| 2008/08/25 | 608,000 | 615,000 | 605,000 | 606,000 | 299 |
| 2008/08/22 | 606,000 | 611,000 | 599,000 | 599,000 | 368 |
| 2008/08/21 | 622,000 | 624,000 | 610,000 | 611,000 | 517 |
| 2008/08/20 | 626,000 | 626,000 | 622,000 | 623,000 | 182 |
| 2008/08/19 | 630,000 | 630,000 | 621,000 | 625,000 | 285 |
| 2008/08/18 | 631,000 | 631,000 | 621,000 | 621,000 | 271 |
| 2008/08/15 | 629,000 | 629,000 | 626,000 | 629,000 | 447 |
| 2008/08/14 | 623,000 | 625,000 | 619,000 | 621,000 | 302 |
| 2008/08/13 | 619,000 | 628,000 | 619,000 | 625,000 | 358 |
| 2008/08/12 | 612,000 | 613,000 | 606,000 | 612,000 | 291 |
| 2008/08/11 | 602,000 | 612,000 | 601,000 | 607,000 | 183 |
| 2008/08/08 | 604,000 | 604,000 | 596,000 | 602,000 | 528 |
| 2008/08/07 | 605,000 | 609,000 | 602,000 | 605,000 | 271 |
| 2008/08/06 | 609,000 | 613,000 | 607,000 | 609,000 | 254 |
| 2008/08/05 | 619,000 | 619,000 | 606,000 | 608,000 | 201 |
| 2008/08/04 | 627,000 | 627,000 | 616,000 | 619,000 | 284 |
| 2008/08/01 | 632,000 | 632,000 | 626,000 | 629,000 | 366 |
| 2008/07/31 | 630,000 | 631,000 | 625,000 | 631,000 | 275 |
| 2008/07/30 | 625,000 | 632,000 | 625,000 | 628,000 | 690 |
| 2008/07/29 | 621,000 | 628,000 | 619,000 | 625,000 | 363 |
| 2008/07/28 | 628,000 | 630,000 | 623,000 | 626,000 | 408 |
| 2008/07/25 | 630,000 | 636,000 | 627,000 | 629,000 | 2,201 |
| 2008/07/24 | 634,000 | 635,000 | 623,000 | 635,000 | 3,871 |
| 2008/07/23 | 628,000 | 629,000 | 624,000 | 628,000 | 1,644 |
| 2008/07/22 | 629,000 | 636,000 | 624,000 | 625,000 | 1,316 |
| 2008/07/18 | 639,000 | 641,000 | 634,000 | 637,000 | 575 |
| 2008/07/17 | 630,000 | 643,000 | 629,000 | 635,000 | 1,586 |
| 2008/07/16 | 670,000 | 670,000 | 634,000 | 638,000 | 1,729 |
| 2008/07/15 | 692,000 | 694,000 | 669,000 | 669,000 | 296 |
| 2008/07/14 | 711,000 | 715,000 | 692,000 | 695,000 | 208 |
| 2008/07/11 | 701,000 | 712,000 | 701,000 | 710,000 | 124 |
| 2008/07/10 | 720,000 | 720,000 | 715,000 | 715,000 | 111 |
| 2008/07/09 | 706,000 | 719,000 | 706,000 | 719,000 | 178 |
| 2008/07/08 | 715,000 | 720,000 | 711,000 | 716,000 | 235 |
| 2008/07/07 | 674,000 | 716,000 | 674,000 | 715,000 | 375 |
| 2008/07/04 | 651,000 | 670,000 | 651,000 | 670,000 | 173 |
| 2008/07/03 | 643,000 | 678,000 | 642,000 | 651,000 | 540 |
| 2008/07/02 | 662,000 | 663,000 | 641,000 | 642,000 | 1,025 |
| 2008/07/01 | 776,000 | 776,000 | 721,000 | 722,000 | 207 |
| 2008/06/30 | 722,000 | 779,000 | 721,000 | 768,000 | 541 |
| 2008/06/27 | 715,000 | 722,000 | 703,000 | 722,000 | 350 |
| 2008/06/26 | 741,000 | 746,000 | 732,000 | 735,000 | 320 |
| 2008/06/25 | 749,000 | 749,000 | 734,000 | 741,000 | 409 |
| 2008/06/24 | 774,000 | 795,000 | 759,000 | 769,000 | 458 |
| 2008/06/23 | 771,000 | 786,000 | 769,000 | 775,000 | 262 |
| 2008/06/20 | 785,000 | 789,000 | 770,000 | 789,000 | 237 |
| 2008/06/19 | 794,000 | 795,000 | 781,000 | 786,000 | 198 |
| 2008/06/18 | 793,000 | 801,000 | 790,000 | 794,000 | 339 |
| 2008/06/17 | 801,000 | 804,000 | 790,000 | 801,000 | 371 |
| 2008/06/16 | 798,000 | 803,000 | 791,000 | 801,000 | 213 |
| 2008/06/13 | 806,000 | 815,000 | 800,000 | 800,000 | 265 |
| 2008/06/12 | 781,000 | 817,000 | 781,000 | 806,000 | 267 |
| 2008/06/11 | 780,000 | 797,000 | 777,000 | 797,000 | 354 |
| 2008/06/10 | 785,000 | 793,000 | 785,000 | 787,000 | 250 |
| 2008/06/09 | 787,000 | 795,000 | 777,000 | 787,000 | 362 |
| 2008/06/06 | 794,000 | 800,000 | 791,000 | 791,000 | 280 |
| 2008/06/05 | 800,000 | 808,000 | 792,000 | 794,000 | 221 |
| 2008/06/04 | 809,000 | 810,000 | 797,000 | 800,000 | 96 |
| 2008/06/03 | 810,000 | 815,000 | 802,000 | 810,000 | 99 |
| 2008/06/02 | 821,000 | 823,000 | 814,000 | 819,000 | 91 |
| 2008/05/30 | 825,000 | 826,000 | 812,000 | 813,000 | 101 |
| 2008/05/29 | 815,000 | 826,000 | 811,000 | 825,000 | 142 |
| 2008/05/28 | 804,000 | 807,000 | 795,000 | 797,000 | 151 |
| 2008/05/27 | 816,000 | 821,000 | 801,000 | 801,000 | 110 |
| 2008/05/26 | 806,000 | 818,000 | 799,000 | 807,000 | 172 |
| 2008/05/23 | 803,000 | 815,000 | 791,000 | 804,000 | 150 |
| 2008/05/22 | 790,000 | 816,000 | 790,000 | 800,000 | 175 |
| 2008/05/21 | 826,000 | 826,000 | 805,000 | 816,000 | 194 |
| 2008/05/20 | 847,000 | 859,000 | 820,000 | 830,000 | 113 |
| 2008/05/19 | 887,000 | 887,000 | 845,000 | 845,000 | 185 |
| 2008/05/16 | 880,000 | 893,000 | 875,000 | 887,000 | 201 |
| 2008/05/15 | 849,000 | 870,000 | 849,000 | 870,000 | 65 |
| 2008/05/14 | 851,000 | 851,000 | 839,000 | 849,000 | 99 |
| 2008/05/13 | 853,000 | 854,000 | 847,000 | 850,000 | 40 |
| 2008/05/12 | 854,000 | 857,000 | 843,000 | 843,000 | 187 |
| 2008/05/09 | 896,000 | 900,000 | 860,000 | 869,000 | 285 |
| 2008/05/08 | 868,000 | 905,000 | 868,000 | 899,000 | 581 |
| 2008/05/07 | 876,000 | 878,000 | 870,000 | 875,000 | 160 |
| 2008/05/02 | 839,000 | 870,000 | 828,000 | 868,000 | 324 |
| 2008/05/01 | 803,000 | 838,000 | 803,000 | 819,000 | 87 |
| 2008/04/30 | 841,000 | 842,000 | 803,000 | 804,000 | 152 |
| 2008/04/28 | 835,000 | 870,000 | 835,000 | 851,000 | 249 |
| 2008/04/25 | 820,000 | 838,000 | 815,000 | 834,000 | 260 |
| 2008/04/24 | 834,000 | 834,000 | 804,000 | 812,000 | 79 |
| 2008/04/23 | 805,000 | 840,000 | 805,000 | 825,000 | 62 |
| 2008/04/22 | 845,000 | 845,000 | 820,000 | 821,000 | 105 |
| 2008/04/21 | 835,000 | 850,000 | 820,000 | 840,000 | 298 |
| 2008/04/18 | 845,000 | 845,000 | 812,000 | 825,000 | 129 |
| 2008/04/17 | 831,000 | 840,000 | 812,000 | 839,000 | 168 |
| 2008/04/16 | 791,000 | 809,000 | 783,000 | 783,000 | 75 |
| 2008/04/15 | 776,000 | 828,000 | 772,000 | 809,000 | 234 |
| 2008/04/14 | 758,000 | 786,000 | 757,000 | 757,000 | 112 |
| 2008/04/11 | 768,000 | 786,000 | 758,000 | 775,000 | 127 |
| 2008/04/10 | 769,000 | 775,000 | 760,000 | 774,000 | 92 |
| 2008/04/09 | 820,000 | 821,000 | 765,000 | 775,000 | 479 |
| 2008/04/08 | 864,000 | 864,000 | 820,000 | 830,000 | 462 |
| 2008/04/07 | 839,000 | 864,000 | 837,000 | 854,000 | 254 |
| 2008/04/04 | 870,000 | 870,000 | 825,000 | 829,000 | 304 |
| 2008/04/03 | 869,000 | 871,000 | 863,000 | 871,000 | 267 |
| 2008/04/02 | 866,000 | 876,000 | 860,000 | 870,000 | 486 |
| 2008/04/01 | 845,000 | 848,000 | 815,000 | 847,000 | 444 |
| 2008/03/31 | 810,000 | 856,000 | 805,000 | 848,000 | 574 |
| 2008/03/28 | 800,000 | 820,000 | 791,000 | 820,000 | 365 |
| 2008/03/27 | 793,000 | 805,000 | 787,000 | 801,000 | 396 |
| 2008/03/26 | 799,000 | 817,000 | 795,000 | 800,000 | 367 |
| 2008/03/25 | 799,000 | 801,000 | 785,000 | 794,000 | 155 |
| 2008/03/24 | 783,000 | 809,000 | 783,000 | 801,000 | 321 |
| 2008/03/21 | 730,000 | 785,000 | 718,000 | 783,000 | 327 |
| 2008/03/19 | 702,000 | 730,000 | 690,000 | 720,000 | 606 |
| 2008/03/18 | 695,000 | 713,000 | 661,000 | 700,000 | 617 |
| 2008/03/17 | 710,000 | 710,000 | 655,000 | 685,000 | 478 |
| 2008/03/14 | 740,000 | 768,000 | 711,000 | 740,000 | 303 |
| 2008/03/13 | 760,000 | 777,000 | 760,000 | 776,000 | 309 |
| 2008/03/12 | 760,000 | 779,000 | 755,000 | 755,000 | 383 |
| 2008/03/11 | 689,000 | 759,000 | 688,000 | 758,000 | 514 |
| 2008/03/10 | 675,000 | 699,000 | 671,000 | 690,000 | 499 |
| 2008/03/07 | 684,000 | 721,000 | 676,000 | 681,000 | 383 |
| 2008/03/06 | 697,000 | 712,000 | 684,000 | 687,000 | 336 |
| 2008/03/05 | 677,000 | 712,000 | 669,000 | 695,000 | 659 |
| 2008/03/04 | 710,000 | 721,000 | 683,000 | 693,000 | 321 |
| 2008/03/03 | 756,000 | 756,000 | 700,000 | 702,000 | 293 |
| 2008/02/29 | 772,000 | 782,000 | 751,000 | 751,000 | 168 |
| 2008/02/28 | 817,000 | 817,000 | 771,000 | 780,000 | 264 |
| 2008/02/27 | 820,000 | 821,000 | 814,000 | 817,000 | 275 |
| 2008/02/26 | 815,000 | 817,000 | 798,000 | 810,000 | 87 |
| 2008/02/25 | 800,000 | 810,000 | 800,000 | 807,000 | 316 |
| 2008/02/22 | 799,000 | 804,000 | 798,000 | 800,000 | 441 |
| 2008/02/21 | 810,000 | 810,000 | 799,000 | 800,000 | 691 |
| 2008/02/20 | 778,000 | 835,000 | 773,000 | 800,000 | 1,126 |
| 2008/02/19 | 760,000 | 760,000 | 725,000 | 760,000 | 713 |
| 2008/02/18 | 661,000 | 669,000 | 654,000 | 660,000 | 225 |
| 2008/02/15 | 640,000 | 660,000 | 640,000 | 651,000 | 149 |
| 2008/02/14 | 644,000 | 648,000 | 635,000 | 641,000 | 92 |
| 2008/02/13 | 638,000 | 660,000 | 631,000 | 635,000 | 336 |
| 2008/02/12 | 645,000 | 655,000 | 630,000 | 631,000 | 223 |
| 2008/02/08 | 662,000 | 662,000 | 645,000 | 645,000 | 144 |
| 2008/02/07 | 660,000 | 670,000 | 655,000 | 655,000 | 292 |
| 2008/02/06 | 677,000 | 677,000 | 660,000 | 660,000 | 172 |
| 2008/02/05 | 683,000 | 693,000 | 682,000 | 684,000 | 200 |
| 2008/02/04 | 687,000 | 695,000 | 681,000 | 681,000 | 162 |
| 2008/02/01 | 709,000 | 709,000 | 675,000 | 677,000 | 262 |
| 2008/01/31 | 696,000 | 696,000 | 679,000 | 691,000 | 148 |
| 2008/01/30 | 701,000 | 701,000 | 693,000 | 699,000 | 69 |
| 2008/01/29 | 698,000 | 704,000 | 692,000 | 692,000 | 122 |
| 2008/01/28 | 707,000 | 708,000 | 663,000 | 684,000 | 147 |
| 2008/01/25 | 698,000 | 714,000 | 688,000 | 707,000 | 169 |
| 2008/01/24 | 683,000 | 717,000 | 683,000 | 688,000 | 208 |
| 2008/01/23 | 670,000 | 690,000 | 655,000 | 674,000 | 260 |
| 2008/01/22 | 681,000 | 685,000 | 630,000 | 655,000 | 600 |
| 2008/01/21 | 720,000 | 721,000 | 702,000 | 708,000 | 359 |
| 2008/01/18 | 705,000 | 730,000 | 678,000 | 710,000 | 512 |
| 2008/01/17 | 705,000 | 714,000 | 696,000 | 705,000 | 256 |
| 2008/01/16 | 700,000 | 714,000 | 690,000 | 705,000 | 672 |
| 2008/01/15 | 751,000 | 751,000 | 712,000 | 735,000 | 432 |
| 2008/01/11 | 785,000 | 788,000 | 753,000 | 756,000 | 394 |
| 2008/01/10 | 812,000 | 820,000 | 805,000 | 805,000 | 209 |
| 2008/01/09 | 803,000 | 826,000 | 803,000 | 822,000 | 240 |
| 2008/01/08 | 820,000 | 834,000 | 820,000 | 823,000 | 149 |
| 2008/01/07 | 799,000 | 840,000 | 787,000 | 840,000 | 238 |
| 2008/01/04 | 827,000 | 827,000 | 781,000 | 803,000 | 168 |