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 |
|---|---|---|---|---|---|
| 2011/12/30 | 623,000 | 627,000 | 622,000 | 624,000 | 119 |
| 2011/12/29 | 632,000 | 632,000 | 615,000 | 622,000 | 425 |
| 2011/12/28 | 626,000 | 635,000 | 626,000 | 630,000 | 693 |
| 2011/12/27 | 641,000 | 655,000 | 641,000 | 653,000 | 333 |
| 2011/12/26 | 646,000 | 653,000 | 643,000 | 647,000 | 424 |
| 2011/12/22 | 649,000 | 658,000 | 644,000 | 646,000 | 457 |
| 2011/12/21 | 642,000 | 653,000 | 642,000 | 653,000 | 554 |
| 2011/12/20 | 659,000 | 668,000 | 645,000 | 648,000 | 338 |
| 2011/12/19 | 662,000 | 670,000 | 657,000 | 658,000 | 295 |
| 2011/12/16 | 666,000 | 668,000 | 661,000 | 663,000 | 339 |
| 2011/12/15 | 658,000 | 668,000 | 658,000 | 665,000 | 354 |
| 2011/12/14 | 655,000 | 663,000 | 655,000 | 658,000 | 196 |
| 2011/12/13 | 662,000 | 663,000 | 656,000 | 657,000 | 378 |
| 2011/12/12 | 664,000 | 667,000 | 658,000 | 662,000 | 321 |
| 2011/12/09 | 655,000 | 662,000 | 655,000 | 658,000 | 303 |
| 2011/12/08 | 656,000 | 660,000 | 653,000 | 655,000 | 199 |
| 2011/12/07 | 641,000 | 665,000 | 639,000 | 651,000 | 521 |
| 2011/12/06 | 649,000 | 657,000 | 643,000 | 650,000 | 168 |
| 2011/12/05 | 647,000 | 650,000 | 641,000 | 650,000 | 152 |
| 2011/12/02 | 637,000 | 646,000 | 634,000 | 643,000 | 119 |
| 2011/12/01 | 649,000 | 650,000 | 634,000 | 634,000 | 118 |
| 2011/11/30 | 641,000 | 643,000 | 636,000 | 640,000 | 253 |
| 2011/11/29 | 624,000 | 640,000 | 620,000 | 640,000 | 223 |
| 2011/11/28 | 618,000 | 622,000 | 615,000 | 616,000 | 138 |
| 2011/11/25 | 631,000 | 632,000 | 619,000 | 621,000 | 155 |
| 2011/11/24 | 637,000 | 637,000 | 630,000 | 631,000 | 73 |
| 2011/11/22 | 618,000 | 634,000 | 615,000 | 630,000 | 179 |
| 2011/11/21 | 634,000 | 634,000 | 617,000 | 621,000 | 167 |
| 2011/11/18 | 624,000 | 629,000 | 621,000 | 629,000 | 247 |
| 2011/11/17 | 638,000 | 639,000 | 621,000 | 624,000 | 242 |
| 2011/11/16 | 647,000 | 648,000 | 638,000 | 638,000 | 191 |
| 2011/11/15 | 651,000 | 651,000 | 647,000 | 647,000 | 177 |
| 2011/11/14 | 652,000 | 655,000 | 649,000 | 649,000 | 261 |
| 2011/11/11 | 652,000 | 655,000 | 648,000 | 652,000 | 241 |
| 2011/11/10 | 661,000 | 663,000 | 651,000 | 653,000 | 315 |
| 2011/11/09 | 670,000 | 670,000 | 663,000 | 664,000 | 249 |
| 2011/11/08 | 678,000 | 678,000 | 670,000 | 673,000 | 206 |
| 2011/11/07 | 680,000 | 680,000 | 668,000 | 668,000 | 135 |
| 2011/11/04 | 690,000 | 690,000 | 680,000 | 680,000 | 119 |
| 2011/11/02 | 684,000 | 686,000 | 675,000 | 685,000 | 263 |
| 2011/11/01 | 679,000 | 687,000 | 664,000 | 686,000 | 309 |
| 2011/10/31 | 690,000 | 690,000 | 678,000 | 681,000 | 302 |
| 2011/10/28 | 674,000 | 679,000 | 668,000 | 679,000 | 317 |
| 2011/10/27 | 663,000 | 679,000 | 661,000 | 673,000 | 261 |
| 2011/10/26 | 660,000 | 666,000 | 657,000 | 659,000 | 359 |
| 2011/10/25 | 657,000 | 665,000 | 654,000 | 654,000 | 294 |
| 2011/10/24 | 658,000 | 666,000 | 657,000 | 664,000 | 289 |
| 2011/10/21 | 652,000 | 656,000 | 650,000 | 651,000 | 229 |
| 2011/10/20 | 651,000 | 657,000 | 651,000 | 653,000 | 233 |
| 2011/10/19 | 653,000 | 658,000 | 651,000 | 651,000 | 196 |
| 2011/10/18 | 654,000 | 659,000 | 652,000 | 653,000 | 142 |
| 2011/10/17 | 660,000 | 660,000 | 654,000 | 654,000 | 310 |
| 2011/10/14 | 661,000 | 666,000 | 656,000 | 656,000 | 445 |
| 2011/10/13 | 657,000 | 669,000 | 652,000 | 661,000 | 583 |
| 2011/10/12 | 653,000 | 662,000 | 653,000 | 656,000 | 234 |
| 2011/10/11 | 656,000 | 659,000 | 650,000 | 658,000 | 175 |
| 2011/10/07 | 658,000 | 662,000 | 650,000 | 650,000 | 340 |
| 2011/10/06 | 661,000 | 669,000 | 655,000 | 658,000 | 325 |
| 2011/10/05 | 674,000 | 676,000 | 653,000 | 661,000 | 427 |
| 2011/10/04 | 698,000 | 698,000 | 671,000 | 674,000 | 588 |
| 2011/10/03 | 698,000 | 698,000 | 673,000 | 689,000 | 341 |
| 2011/09/30 | 669,000 | 689,000 | 667,000 | 683,000 | 586 |
| 2011/09/29 | 670,000 | 678,000 | 665,000 | 671,000 | 673 |
| 2011/09/28 | 671,000 | 683,000 | 663,000 | 670,000 | 283 |
| 2011/09/27 | 674,000 | 676,000 | 665,000 | 671,000 | 200 |
| 2011/09/26 | 678,000 | 678,000 | 666,000 | 672,000 | 670 |
| 2011/09/22 | 681,000 | 681,000 | 675,000 | 678,000 | 492 |
| 2011/09/21 | 680,000 | 692,000 | 680,000 | 688,000 | 252 |
| 2011/09/20 | 685,000 | 688,000 | 673,000 | 681,000 | 477 |
| 2011/09/16 | 673,000 | 685,000 | 673,000 | 685,000 | 257 |
| 2011/09/15 | 673,000 | 677,000 | 670,000 | 672,000 | 486 |
| 2011/09/14 | 684,000 | 687,000 | 670,000 | 678,000 | 723 |
| 2011/09/13 | 680,000 | 696,000 | 680,000 | 687,000 | 376 |
| 2011/09/12 | 682,000 | 686,000 | 679,000 | 685,000 | 369 |
| 2011/09/09 | 679,000 | 682,000 | 677,000 | 682,000 | 1,177 |
| 2011/09/08 | 697,000 | 700,000 | 679,000 | 689,000 | 488 |
| 2011/09/07 | 698,000 | 703,000 | 697,000 | 697,000 | 255 |
| 2011/09/06 | 707,000 | 715,000 | 703,000 | 703,000 | 242 |
| 2011/09/05 | 703,000 | 715,000 | 703,000 | 713,000 | 156 |
| 2011/09/02 | 712,000 | 712,000 | 706,000 | 710,000 | 145 |
| 2011/09/01 | 707,000 | 713,000 | 703,000 | 707,000 | 208 |
| 2011/08/31 | 710,000 | 710,000 | 700,000 | 707,000 | 194 |
| 2011/08/30 | 707,000 | 710,000 | 704,000 | 710,000 | 101 |
| 2011/08/29 | 709,000 | 709,000 | 692,000 | 701,000 | 218 |
| 2011/08/26 | 711,000 | 711,000 | 695,000 | 700,000 | 301 |
| 2011/08/25 | 720,000 | 722,000 | 706,000 | 711,000 | 332 |
| 2011/08/24 | 715,000 | 723,000 | 715,000 | 719,000 | 146 |
| 2011/08/23 | 715,000 | 721,000 | 712,000 | 718,000 | 483 |
| 2011/08/22 | 704,000 | 713,000 | 704,000 | 713,000 | 294 |
| 2011/08/19 | 700,000 | 718,000 | 700,000 | 705,000 | 494 |
| 2011/08/18 | 710,000 | 712,000 | 700,000 | 705,000 | 120 |
| 2011/08/17 | 692,000 | 718,000 | 687,000 | 709,000 | 542 |
| 2011/08/16 | 685,000 | 690,000 | 683,000 | 686,000 | 160 |
| 2011/08/15 | 665,000 | 678,000 | 665,000 | 678,000 | 208 |
| 2011/08/12 | 655,000 | 665,000 | 655,000 | 657,000 | 179 |
| 2011/08/11 | 665,000 | 670,000 | 652,000 | 652,000 | 465 |
| 2011/08/10 | 665,000 | 673,000 | 663,000 | 663,000 | 494 |
| 2011/08/09 | 665,000 | 669,000 | 658,000 | 668,000 | 551 |
| 2011/08/08 | 694,000 | 703,000 | 675,000 | 676,000 | 696 |
| 2011/08/05 | 691,000 | 703,000 | 691,000 | 694,000 | 640 |
| 2011/08/04 | 711,000 | 711,000 | 700,000 | 702,000 | 265 |
| 2011/08/03 | 700,000 | 712,000 | 696,000 | 712,000 | 369 |
| 2011/08/02 | 707,000 | 707,000 | 699,000 | 700,000 | 145 |
| 2011/08/01 | 699,000 | 708,000 | 699,000 | 708,000 | 129 |
| 2011/07/29 | 703,000 | 704,000 | 699,000 | 699,000 | 168 |
| 2011/07/28 | 701,000 | 702,000 | 699,000 | 699,000 | 226 |
| 2011/07/27 | 705,000 | 705,000 | 701,000 | 705,000 | 178 |
| 2011/07/26 | 704,000 | 704,000 | 701,000 | 702,000 | 139 |
| 2011/07/25 | 705,000 | 707,000 | 702,000 | 704,000 | 73 |
| 2011/07/22 | 706,000 | 706,000 | 704,000 | 704,000 | 109 |
| 2011/07/21 | 709,000 | 709,000 | 703,000 | 706,000 | 242 |
| 2011/07/20 | 708,000 | 709,000 | 704,000 | 705,000 | 113 |
| 2011/07/19 | 706,000 | 709,000 | 703,000 | 704,000 | 113 |
| 2011/07/15 | 707,000 | 707,000 | 701,000 | 702,000 | 130 |
| 2011/07/14 | 705,000 | 708,000 | 704,000 | 705,000 | 310 |
| 2011/07/13 | 708,000 | 714,000 | 700,000 | 705,000 | 498 |
| 2011/07/12 | 708,000 | 708,000 | 701,000 | 707,000 | 294 |
| 2011/07/11 | 709,000 | 709,000 | 706,000 | 707,000 | 111 |
| 2011/07/08 | 712,000 | 712,000 | 708,000 | 708,000 | 208 |
| 2011/07/07 | 707,000 | 709,000 | 707,000 | 709,000 | 187 |
| 2011/07/06 | 710,000 | 710,000 | 707,000 | 710,000 | 311 |
| 2011/07/05 | 711,000 | 711,000 | 707,000 | 710,000 | 329 |
| 2011/07/04 | 712,000 | 714,000 | 708,000 | 709,000 | 348 |
| 2011/07/01 | 709,000 | 714,000 | 706,000 | 712,000 | 289 |
| 2011/06/30 | 712,000 | 715,000 | 706,000 | 708,000 | 687 |
| 2011/06/29 | 709,000 | 714,000 | 707,000 | 712,000 | 328 |
| 2011/06/28 | 710,000 | 712,000 | 708,000 | 708,000 | 475 |
| 2011/06/27 | 730,000 | 734,000 | 728,000 | 730,000 | 286 |
| 2011/06/24 | 728,000 | 730,000 | 725,000 | 730,000 | 263 |
| 2011/06/23 | 726,000 | 732,000 | 726,000 | 727,000 | 390 |
| 2011/06/22 | 726,000 | 735,000 | 723,000 | 732,000 | 327 |
| 2011/06/21 | 728,000 | 731,000 | 725,000 | 728,000 | 261 |
| 2011/06/20 | 728,000 | 734,000 | 728,000 | 728,000 | 152 |
| 2011/06/17 | 733,000 | 736,000 | 728,000 | 728,000 | 247 |
| 2011/06/16 | 734,000 | 739,000 | 734,000 | 735,000 | 243 |
| 2011/06/15 | 734,000 | 736,000 | 732,000 | 735,000 | 126 |
| 2011/06/14 | 729,000 | 737,000 | 729,000 | 733,000 | 242 |
| 2011/06/13 | 726,000 | 729,000 | 724,000 | 728,000 | 253 |
| 2011/06/10 | 726,000 | 730,000 | 723,000 | 726,000 | 441 |
| 2011/06/09 | 730,000 | 738,000 | 726,000 | 732,000 | 449 |
| 2011/06/08 | 750,000 | 750,000 | 731,000 | 732,000 | 414 |
| 2011/06/07 | 750,000 | 752,000 | 740,000 | 751,000 | 369 |
| 2011/06/06 | 757,000 | 765,000 | 750,000 | 750,000 | 448 |
| 2011/06/03 | 762,000 | 765,000 | 755,000 | 756,000 | 354 |
| 2011/06/02 | 760,000 | 764,000 | 757,000 | 763,000 | 436 |
| 2011/06/01 | 755,000 | 765,000 | 754,000 | 759,000 | 488 |
| 2011/05/31 | 757,000 | 762,000 | 755,000 | 755,000 | 489 |
| 2011/05/30 | 760,000 | 763,000 | 756,000 | 760,000 | 274 |
| 2011/05/27 | 755,000 | 764,000 | 753,000 | 760,000 | 287 |
| 2011/05/26 | 760,000 | 760,000 | 754,000 | 757,000 | 83 |
| 2011/05/25 | 756,000 | 763,000 | 756,000 | 759,000 | 297 |
| 2011/05/24 | 760,000 | 762,000 | 756,000 | 758,000 | 179 |
| 2011/05/23 | 760,000 | 761,000 | 755,000 | 757,000 | 153 |
| 2011/05/20 | 757,000 | 760,000 | 753,000 | 753,000 | 271 |
| 2011/05/19 | 757,000 | 763,000 | 755,000 | 757,000 | 105 |
| 2011/05/18 | 758,000 | 763,000 | 755,000 | 760,000 | 210 |
| 2011/05/17 | 765,000 | 765,000 | 758,000 | 758,000 | 261 |
| 2011/05/16 | 756,000 | 758,000 | 738,000 | 750,000 | 130 |
| 2011/05/13 | 758,000 | 758,000 | 752,000 | 756,000 | 252 |
| 2011/05/12 | 756,000 | 756,000 | 750,000 | 753,000 | 229 |
| 2011/05/11 | 751,000 | 755,000 | 751,000 | 751,000 | 108 |
| 2011/05/10 | 765,000 | 765,000 | 750,000 | 750,000 | 366 |
| 2011/05/09 | 755,000 | 760,000 | 750,000 | 751,000 | 537 |
| 2011/05/06 | 747,000 | 759,000 | 744,000 | 756,000 | 430 |
| 2011/05/02 | 760,000 | 765,000 | 740,000 | 741,000 | 388 |
| 2011/04/28 | 732,000 | 800,000 | 729,000 | 750,000 | 809 |
| 2011/04/27 | 725,000 | 727,000 | 722,000 | 722,000 | 214 |
| 2011/04/26 | 727,000 | 732,000 | 720,000 | 722,000 | 143 |
| 2011/04/25 | 728,000 | 728,000 | 716,000 | 726,000 | 178 |
| 2011/04/22 | 723,000 | 725,000 | 718,000 | 719,000 | 214 |
| 2011/04/21 | 719,000 | 724,000 | 717,000 | 721,000 | 260 |
| 2011/04/20 | 726,000 | 727,000 | 715,000 | 719,000 | 275 |
| 2011/04/19 | 720,000 | 725,000 | 716,000 | 725,000 | 256 |
| 2011/04/18 | 713,000 | 725,000 | 713,000 | 721,000 | 317 |
| 2011/04/15 | 720,000 | 720,000 | 712,000 | 717,000 | 382 |
| 2011/04/14 | 710,000 | 722,000 | 704,000 | 718,000 | 638 |
| 2011/04/13 | 717,000 | 725,000 | 712,000 | 716,000 | 218 |
| 2011/04/12 | 721,000 | 721,000 | 711,000 | 715,000 | 254 |
| 2011/04/11 | 719,000 | 720,000 | 714,000 | 716,000 | 257 |
| 2011/04/08 | 714,000 | 722,000 | 711,000 | 715,000 | 308 |
| 2011/04/07 | 737,000 | 737,000 | 705,000 | 710,000 | 823 |
| 2011/04/06 | 750,000 | 750,000 | 736,000 | 737,000 | 376 |
| 2011/04/05 | 752,000 | 758,000 | 745,000 | 750,000 | 557 |
| 2011/04/04 | 760,000 | 761,000 | 753,000 | 761,000 | 152 |
| 2011/04/01 | 745,000 | 760,000 | 738,000 | 760,000 | 389 |
| 2011/03/31 | 720,000 | 744,000 | 720,000 | 738,000 | 429 |
| 2011/03/30 | 714,000 | 720,000 | 710,000 | 720,000 | 165 |
| 2011/03/29 | 720,000 | 720,000 | 707,000 | 715,000 | 339 |
| 2011/03/28 | 725,000 | 730,000 | 722,000 | 726,000 | 114 |
| 2011/03/25 | 732,000 | 740,000 | 724,000 | 724,000 | 244 |
| 2011/03/24 | 736,000 | 755,000 | 728,000 | 732,000 | 388 |
| 2011/03/23 | 741,000 | 768,000 | 700,000 | 736,000 | 528 |
| 2011/03/22 | 724,000 | 749,000 | 710,000 | 749,000 | 539 |
| 2011/03/18 | 674,000 | 713,000 | 672,000 | 699,000 | 745 |
| 2011/03/17 | 640,000 | 695,000 | 630,000 | 678,000 | 930 |
| 2011/03/16 | 615,000 | 677,000 | 615,000 | 661,000 | 1,148 |
| 2011/03/15 | 685,000 | 690,000 | 555,000 | 615,000 | 1,530 |
| 2011/03/14 | 665,000 | 719,000 | 660,000 | 705,000 | 841 |
| 2011/03/11 | 754,000 | 764,000 | 754,000 | 755,000 | 501 |
| 2011/03/10 | 769,000 | 780,000 | 768,000 | 769,000 | 226 |
| 2011/03/09 | 775,000 | 779,000 | 773,000 | 774,000 | 160 |
| 2011/03/08 | 786,000 | 787,000 | 780,000 | 780,000 | 239 |
| 2011/03/07 | 786,000 | 791,000 | 785,000 | 787,000 | 211 |
| 2011/03/04 | 779,000 | 784,000 | 776,000 | 782,000 | 240 |
| 2011/03/03 | 771,000 | 776,000 | 764,000 | 771,000 | 401 |
| 2011/03/02 | 766,000 | 775,000 | 763,000 | 771,000 | 368 |
| 2011/03/01 | 779,000 | 779,000 | 766,000 | 767,000 | 345 |
| 2011/02/28 | 778,000 | 779,000 | 771,000 | 775,000 | 278 |
| 2011/02/25 | 770,000 | 779,000 | 770,000 | 777,000 | 542 |
| 2011/02/24 | 771,000 | 779,000 | 768,000 | 769,000 | 272 |
| 2011/02/23 | 768,000 | 777,000 | 764,000 | 771,000 | 292 |
| 2011/02/22 | 770,000 | 773,000 | 760,000 | 768,000 | 398 |
| 2011/02/21 | 776,000 | 778,000 | 759,000 | 778,000 | 329 |
| 2011/02/18 | 759,000 | 778,000 | 753,000 | 778,000 | 405 |
| 2011/02/17 | 746,000 | 758,000 | 746,000 | 758,000 | 222 |
| 2011/02/16 | 751,000 | 751,000 | 738,000 | 746,000 | 347 |
| 2011/02/15 | 750,000 | 759,000 | 743,000 | 749,000 | 654 |
| 2011/02/14 | 753,000 | 753,000 | 747,000 | 747,000 | 578 |
| 2011/02/10 | 750,000 | 757,000 | 748,000 | 753,000 | 374 |
| 2011/02/09 | 755,000 | 755,000 | 751,000 | 754,000 | 300 |
| 2011/02/08 | 754,000 | 758,000 | 752,000 | 755,000 | 307 |
| 2011/02/07 | 770,000 | 770,000 | 754,000 | 756,000 | 299 |
| 2011/02/04 | 762,000 | 765,000 | 759,000 | 763,000 | 323 |
| 2011/02/03 | 757,000 | 759,000 | 755,000 | 755,000 | 179 |
| 2011/02/02 | 764,000 | 764,000 | 753,000 | 755,000 | 461 |
| 2011/02/01 | 757,000 | 758,000 | 751,000 | 756,000 | 707 |
| 2011/01/31 | 757,000 | 764,000 | 753,000 | 758,000 | 567 |
| 2011/01/28 | 768,000 | 771,000 | 745,000 | 756,000 | 790 |
| 2011/01/27 | 785,000 | 785,000 | 770,000 | 771,000 | 453 |
| 2011/01/26 | 770,000 | 788,000 | 770,000 | 788,000 | 412 |
| 2011/01/25 | 777,000 | 780,000 | 766,000 | 769,000 | 553 |
| 2011/01/24 | 781,000 | 793,000 | 765,000 | 775,000 | 736 |
| 2011/01/21 | 781,000 | 787,000 | 771,000 | 781,000 | 332 |
| 2011/01/20 | 795,000 | 795,000 | 782,000 | 782,000 | 236 |
| 2011/01/19 | 770,000 | 790,000 | 770,000 | 790,000 | 226 |
| 2011/01/18 | 785,000 | 792,000 | 773,000 | 774,000 | 208 |
| 2011/01/17 | 793,000 | 804,000 | 784,000 | 785,000 | 413 |
| 2011/01/14 | 798,000 | 802,000 | 788,000 | 789,000 | 587 |
| 2011/01/13 | 802,000 | 804,000 | 790,000 | 796,000 | 290 |
| 2011/01/12 | 792,000 | 800,000 | 787,000 | 794,000 | 362 |
| 2011/01/11 | 800,000 | 800,000 | 790,000 | 796,000 | 367 |
| 2011/01/07 | 793,000 | 803,000 | 791,000 | 802,000 | 882 |
| 2011/01/06 | 800,000 | 800,000 | 788,000 | 791,000 | 570 |
| 2011/01/05 | 800,000 | 800,000 | 788,000 | 794,000 | 650 |
| 2011/01/04 | 785,000 | 793,000 | 780,000 | 793,000 | 568 |