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 |
|---|---|---|---|---|---|
| 2013/12/30 | 506,000 | 532,000 | 506,000 | 520,000 | 1,653 |
| 2013/12/27 | 489,000 | 499,000 | 485,500 | 496,500 | 967 |
| 2013/12/26 | 476,000 | 500,000 | 476,000 | 493,500 | 1,134 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 972,000 | 977,000 | 966,000 | 968,000 | 618 |
| 2013/12/24 | 994,000 | 998,000 | 971,000 | 974,000 | 884 |
| 2013/12/20 | 965,000 | 1,004,000 | 964,000 | 1,003,000 | 2,256 |
| 2013/12/19 | 976,000 | 977,000 | 961,000 | 961,000 | 840 |
| 2013/12/18 | 970,000 | 979,000 | 967,000 | 975,000 | 610 |
| 2013/12/17 | 968,000 | 974,000 | 959,000 | 971,000 | 900 |
| 2013/12/16 | 980,000 | 981,000 | 955,000 | 967,000 | 1,334 |
| 2013/12/13 | 978,000 | 986,000 | 977,000 | 980,000 | 971 |
| 2013/12/12 | 979,000 | 980,000 | 974,000 | 980,000 | 896 |
| 2013/12/11 | 978,000 | 981,000 | 974,000 | 979,000 | 536 |
| 2013/12/10 | 974,000 | 983,000 | 974,000 | 980,000 | 803 |
| 2013/12/09 | 964,000 | 973,000 | 959,000 | 973,000 | 564 |
| 2013/12/06 | 962,000 | 966,000 | 952,000 | 959,000 | 651 |
| 2013/12/05 | 967,000 | 967,000 | 952,000 | 953,000 | 662 |
| 2013/12/04 | 968,000 | 973,000 | 963,000 | 968,000 | 726 |
| 2013/12/03 | 972,000 | 974,000 | 967,000 | 974,000 | 971 |
| 2013/12/02 | 973,000 | 974,000 | 958,000 | 971,000 | 998 |
| 2013/11/29 | 952,000 | 962,000 | 948,000 | 958,000 | 541 |
| 2013/11/28 | 954,000 | 959,000 | 948,000 | 952,000 | 473 |
| 2013/11/27 | 939,000 | 958,000 | 936,000 | 955,000 | 925 |
| 2013/11/26 | 920,000 | 939,000 | 915,000 | 934,000 | 954 |
| 2013/11/25 | 928,000 | 928,000 | 921,000 | 922,000 | 547 |
| 2013/11/22 | 927,000 | 935,000 | 921,000 | 924,000 | 995 |
| 2013/11/21 | 941,000 | 943,000 | 922,000 | 923,000 | 1,253 |
| 2013/11/20 | 959,000 | 959,000 | 940,000 | 949,000 | 691 |
| 2013/11/19 | 959,000 | 967,000 | 946,000 | 958,000 | 1,036 |
| 2013/11/18 | 975,000 | 982,000 | 962,000 | 967,000 | 760 |
| 2013/11/15 | 963,000 | 975,000 | 963,000 | 972,000 | 596 |
| 2013/11/14 | 953,000 | 966,000 | 949,000 | 962,000 | 616 |
| 2013/11/13 | 956,000 | 957,000 | 945,000 | 953,000 | 756 |
| 2013/11/12 | 943,000 | 955,000 | 943,000 | 955,000 | 585 |
| 2013/11/11 | 950,000 | 954,000 | 943,000 | 948,000 | 636 |
| 2013/11/08 | 951,000 | 956,000 | 950,000 | 954,000 | 475 |
| 2013/11/07 | 964,000 | 968,000 | 948,000 | 953,000 | 592 |
| 2013/11/06 | 974,000 | 977,000 | 964,000 | 970,000 | 456 |
| 2013/11/05 | 989,000 | 989,000 | 976,000 | 986,000 | 238 |
| 2013/11/01 | 981,000 | 988,000 | 974,000 | 988,000 | 318 |
| 2013/10/31 | 990,000 | 990,000 | 977,000 | 983,000 | 540 |
| 2013/10/30 | 987,000 | 993,000 | 978,000 | 990,000 | 716 |
| 2013/10/29 | 988,000 | 988,000 | 972,000 | 987,000 | 364 |
| 2013/10/28 | 978,000 | 982,000 | 970,000 | 982,000 | 197 |
| 2013/10/25 | 977,000 | 977,000 | 965,000 | 976,000 | 231 |
| 2013/10/24 | 981,000 | 984,000 | 968,000 | 971,000 | 410 |
| 2013/10/23 | 993,000 | 993,000 | 975,000 | 985,000 | 501 |
| 2013/10/22 | 997,000 | 997,000 | 985,000 | 987,000 | 289 |
| 2013/10/21 | 988,000 | 999,000 | 985,000 | 998,000 | 495 |
| 2013/10/18 | 990,000 | 990,000 | 978,000 | 989,000 | 352 |
| 2013/10/17 | 988,000 | 993,000 | 983,000 | 984,000 | 463 |
| 2013/10/16 | 980,000 | 990,000 | 976,000 | 985,000 | 375 |
| 2013/10/15 | 974,000 | 989,000 | 966,000 | 981,000 | 630 |
| 2013/10/11 | 965,000 | 987,000 | 965,000 | 983,000 | 345 |
| 2013/10/10 | 976,000 | 977,000 | 959,000 | 971,000 | 225 |
| 2013/10/09 | 953,000 | 975,000 | 940,000 | 975,000 | 385 |
| 2013/10/08 | 948,000 | 956,000 | 936,000 | 951,000 | 247 |
| 2013/10/07 | 949,000 | 953,000 | 936,000 | 948,000 | 773 |
| 2013/10/04 | 932,000 | 947,000 | 926,000 | 943,000 | 571 |
| 2013/10/03 | 934,000 | 954,000 | 930,000 | 941,000 | 375 |
| 2013/10/02 | 982,000 | 983,000 | 922,000 | 927,000 | 1,139 |
| 2013/10/01 | 1,011,000 | 1,017,000 | 977,000 | 982,000 | 1,516 |
| 2013/09/30 | 1,001,000 | 1,017,000 | 994,000 | 1,013,000 | 1,561 |
| 2013/09/27 | 982,000 | 1,001,000 | 974,000 | 1,001,000 | 672 |
| 2013/09/26 | 983,000 | 985,000 | 955,000 | 982,000 | 704 |
| 2013/09/25 | 972,000 | 979,000 | 960,000 | 974,000 | 942 |
| 2013/09/24 | 940,000 | 969,000 | 940,000 | 967,000 | 666 |
| 2013/09/20 | 985,000 | 985,000 | 957,000 | 965,000 | 1,764 |
| 2013/09/19 | 947,000 | 988,000 | 947,000 | 980,000 | 1,313 |
| 2013/09/18 | 940,000 | 949,000 | 935,000 | 944,000 | 797 |
| 2013/09/17 | 938,000 | 947,000 | 934,000 | 941,000 | 770 |
| 2013/09/13 | 915,000 | 939,000 | 914,000 | 939,000 | 739 |
| 2013/09/12 | 925,000 | 930,000 | 907,000 | 929,000 | 680 |
| 2013/09/11 | 929,000 | 943,000 | 919,000 | 932,000 | 1,236 |
| 2013/09/10 | 894,000 | 926,000 | 885,000 | 926,000 | 980 |
| 2013/09/09 | 871,000 | 890,000 | 870,000 | 883,000 | 567 |
| 2013/09/06 | 862,000 | 863,000 | 853,000 | 860,000 | 521 |
| 2013/09/05 | 851,000 | 863,000 | 848,000 | 855,000 | 344 |
| 2013/09/04 | 850,000 | 860,000 | 838,000 | 853,000 | 342 |
| 2013/09/03 | 844,000 | 853,000 | 839,000 | 852,000 | 430 |
| 2013/09/02 | 835,000 | 839,000 | 832,000 | 832,000 | 287 |
| 2013/08/30 | 827,000 | 843,000 | 825,000 | 833,000 | 632 |
| 2013/08/29 | 825,000 | 833,000 | 816,000 | 827,000 | 459 |
| 2013/08/28 | 818,000 | 831,000 | 815,000 | 824,000 | 437 |
| 2013/08/27 | 828,000 | 831,000 | 821,000 | 821,000 | 540 |
| 2013/08/26 | 841,000 | 846,000 | 831,000 | 836,000 | 668 |
| 2013/08/23 | 845,000 | 850,000 | 841,000 | 843,000 | 247 |
| 2013/08/22 | 849,000 | 849,000 | 841,000 | 842,000 | 499 |
| 2013/08/21 | 863,000 | 863,000 | 848,000 | 860,000 | 239 |
| 2013/08/20 | 860,000 | 863,000 | 853,000 | 863,000 | 307 |
| 2013/08/19 | 861,000 | 865,000 | 851,000 | 856,000 | 464 |
| 2013/08/16 | 869,000 | 870,000 | 859,000 | 859,000 | 411 |
| 2013/08/15 | 872,000 | 884,000 | 869,000 | 879,000 | 208 |
| 2013/08/14 | 869,000 | 885,000 | 863,000 | 875,000 | 309 |
| 2013/08/13 | 860,000 | 870,000 | 855,000 | 870,000 | 408 |
| 2013/08/12 | 861,000 | 870,000 | 859,000 | 862,000 | 278 |
| 2013/08/09 | 855,000 | 871,000 | 853,000 | 868,000 | 245 |
| 2013/08/08 | 867,000 | 870,000 | 854,000 | 861,000 | 203 |
| 2013/08/07 | 863,000 | 869,000 | 856,000 | 857,000 | 333 |
| 2013/08/06 | 866,000 | 874,000 | 861,000 | 863,000 | 274 |
| 2013/08/05 | 866,000 | 875,000 | 862,000 | 874,000 | 135 |
| 2013/08/02 | 867,000 | 880,000 | 857,000 | 860,000 | 331 |
| 2013/08/01 | 836,000 | 866,000 | 836,000 | 863,000 | 384 |
| 2013/07/31 | 841,000 | 849,000 | 833,000 | 833,000 | 526 |
| 2013/07/30 | 861,000 | 862,000 | 840,000 | 841,000 | 777 |
| 2013/07/29 | 871,000 | 880,000 | 860,000 | 861,000 | 440 |
| 2013/07/26 | 877,000 | 883,000 | 872,000 | 883,000 | 315 |
| 2013/07/25 | 870,000 | 884,000 | 868,000 | 876,000 | 264 |
| 2013/07/24 | 878,000 | 881,000 | 866,000 | 866,000 | 364 |
| 2013/07/23 | 871,000 | 889,000 | 871,000 | 881,000 | 425 |
| 2013/07/22 | 871,000 | 882,000 | 871,000 | 871,000 | 687 |
| 2013/07/19 | 894,000 | 900,000 | 868,000 | 870,000 | 874 |
| 2013/07/18 | 902,000 | 909,000 | 893,000 | 899,000 | 389 |
| 2013/07/17 | 905,000 | 910,000 | 903,000 | 908,000 | 236 |
| 2013/07/16 | 918,000 | 918,000 | 900,000 | 903,000 | 678 |
| 2013/07/12 | 899,000 | 934,000 | 898,000 | 931,000 | 531 |
| 2013/07/11 | 880,000 | 898,000 | 879,000 | 898,000 | 153 |
| 2013/07/10 | 883,000 | 887,000 | 880,000 | 881,000 | 393 |
| 2013/07/09 | 891,000 | 895,000 | 886,000 | 886,000 | 336 |
| 2013/07/08 | 900,000 | 902,000 | 896,000 | 897,000 | 390 |
| 2013/07/05 | 908,000 | 911,000 | 897,000 | 898,000 | 613 |
| 2013/07/04 | 900,000 | 909,000 | 896,000 | 907,000 | 519 |
| 2013/07/03 | 900,000 | 910,000 | 891,000 | 910,000 | 665 |
| 2013/07/02 | 900,000 | 911,000 | 890,000 | 902,000 | 780 |
| 2013/07/01 | 911,000 | 912,000 | 893,000 | 896,000 | 626 |
| 2013/06/28 | 889,000 | 910,000 | 889,000 | 910,000 | 941 |
| 2013/06/27 | 880,000 | 897,000 | 873,000 | 894,000 | 374 |
| 2013/06/26 | 876,000 | 882,000 | 862,000 | 879,000 | 523 |
| 2013/06/25 | 920,000 | 920,000 | 880,000 | 891,000 | 903 |
| 2013/06/24 | 912,000 | 920,000 | 907,000 | 919,000 | 294 |
| 2013/06/21 | 904,000 | 927,000 | 890,000 | 907,000 | 793 |
| 2013/06/20 | 905,000 | 911,000 | 897,000 | 904,000 | 370 |
| 2013/06/19 | 922,000 | 929,000 | 907,000 | 919,000 | 422 |
| 2013/06/18 | 916,000 | 922,000 | 897,000 | 919,000 | 299 |
| 2013/06/17 | 905,000 | 930,000 | 882,000 | 901,000 | 918 |
| 2013/06/14 | 844,000 | 938,000 | 844,000 | 935,000 | 1,622 |
| 2013/06/13 | 866,000 | 866,000 | 842,000 | 845,000 | 522 |
| 2013/06/12 | 863,000 | 875,000 | 854,000 | 863,000 | 781 |
| 2013/06/11 | 868,000 | 889,000 | 865,000 | 869,000 | 574 |
| 2013/06/10 | 890,000 | 898,000 | 864,000 | 867,000 | 723 |
| 2013/06/07 | 862,000 | 905,000 | 862,000 | 880,000 | 601 |
| 2013/06/06 | 880,000 | 894,000 | 875,000 | 877,000 | 595 |
| 2013/06/05 | 912,000 | 912,000 | 891,000 | 905,000 | 812 |
| 2013/06/04 | 910,000 | 917,000 | 889,000 | 914,000 | 1,078 |
| 2013/06/03 | 918,000 | 927,000 | 905,000 | 911,000 | 641 |
| 2013/05/31 | 933,000 | 938,000 | 915,000 | 933,000 | 719 |
| 2013/05/30 | 925,000 | 936,000 | 913,000 | 924,000 | 509 |
| 2013/05/29 | 931,000 | 949,000 | 907,000 | 938,000 | 873 |
| 2013/05/28 | 928,000 | 938,000 | 904,000 | 927,000 | 557 |
| 2013/05/27 | 908,000 | 934,000 | 900,000 | 920,000 | 589 |
| 2013/05/24 | 919,000 | 943,000 | 864,000 | 900,000 | 1,125 |
| 2013/05/23 | 957,000 | 957,000 | 903,000 | 914,000 | 1,116 |
| 2013/05/22 | 978,000 | 987,000 | 957,000 | 970,000 | 710 |
| 2013/05/21 | 1,000,000 | 1,000,000 | 967,000 | 978,000 | 702 |
| 2013/05/20 | 1,005,000 | 1,012,000 | 963,000 | 990,000 | 1,000 |
| 2013/05/17 | 889,000 | 956,000 | 889,000 | 952,000 | 1,198 |
| 2013/05/16 | 887,000 | 909,000 | 870,000 | 880,000 | 1,186 |
| 2013/05/15 | 885,000 | 888,000 | 862,000 | 886,000 | 1,071 |
| 2013/05/14 | 912,000 | 935,000 | 851,000 | 900,000 | 2,281 |
| 2013/05/13 | 960,000 | 970,000 | 915,000 | 927,000 | 1,366 |
| 2013/05/10 | 990,000 | 1,000,000 | 973,000 | 975,000 | 841 |
| 2013/05/09 | 980,000 | 1,006,000 | 979,000 | 990,000 | 1,439 |
| 2013/05/08 | 999,000 | 1,008,000 | 997,000 | 1,004,000 | 764 |
| 2013/05/07 | 1,001,000 | 1,009,000 | 995,000 | 995,000 | 715 |
| 2013/05/02 | 1,000,000 | 1,003,000 | 988,000 | 994,000 | 666 |
| 2013/05/01 | 1,005,000 | 1,007,000 | 995,000 | 1,001,000 | 582 |
| 2013/04/30 | 998,000 | 1,004,000 | 987,000 | 996,000 | 583 |
| 2013/04/26 | 1,012,000 | 1,013,000 | 984,000 | 986,000 | 681 |
| 2013/04/25 | 1,012,000 | 1,012,000 | 1,000,000 | 1,008,000 | 476 |
| 2013/04/24 | 1,016,000 | 1,020,000 | 1,003,000 | 1,013,000 | 702 |
| 2013/04/23 | 1,020,000 | 1,021,000 | 1,006,000 | 1,015,000 | 413 |
| 2013/04/22 | 1,036,000 | 1,037,000 | 1,017,000 | 1,019,000 | 520 |
| 2013/04/19 | 1,001,000 | 1,033,000 | 1,001,000 | 1,028,000 | 685 |
| 2013/04/18 | 983,000 | 1,012,000 | 983,000 | 998,000 | 697 |
| 2013/04/17 | 1,004,000 | 1,004,000 | 989,000 | 989,000 | 913 |
| 2013/04/16 | 1,000,000 | 1,015,000 | 989,000 | 989,000 | 1,474 |
| 2013/04/15 | 1,068,000 | 1,068,000 | 1,018,000 | 1,023,000 | 749 |
| 2013/04/12 | 1,055,000 | 1,069,000 | 1,050,000 | 1,061,000 | 808 |
| 2013/04/11 | 1,080,000 | 1,080,000 | 1,036,000 | 1,050,000 | 1,286 |
| 2013/04/10 | 1,059,000 | 1,087,000 | 1,048,000 | 1,072,000 | 1,776 |
| 2013/04/09 | 1,075,000 | 1,075,000 | 1,029,000 | 1,038,000 | 1,123 |
| 2013/04/08 | 1,058,000 | 1,079,000 | 1,044,000 | 1,072,000 | 1,406 |
| 2013/04/05 | 1,056,000 | 1,097,000 | 1,031,000 | 1,043,000 | 2,081 |
| 2013/04/04 | 970,000 | 1,023,000 | 953,000 | 1,015,000 | 1,398 |
| 2013/04/03 | 1,000,000 | 1,026,000 | 975,000 | 981,000 | 912 |
| 2013/04/02 | 980,000 | 1,020,000 | 920,000 | 995,000 | 1,761 |
| 2013/04/01 | 1,056,000 | 1,069,000 | 980,000 | 980,000 | 1,783 |
| 2013/03/29 | 1,060,000 | 1,078,000 | 1,011,000 | 1,060,000 | 1,767 |
| 2013/03/28 | 1,133,000 | 1,133,000 | 1,000,000 | 1,073,000 | 1,361 |
| 2013/03/27 | 1,080,000 | 1,105,000 | 1,068,000 | 1,105,000 | 965 |
| 2013/03/26 | 1,060,000 | 1,070,000 | 1,033,000 | 1,068,000 | 1,149 |
| 2013/03/25 | 1,037,000 | 1,065,000 | 1,028,000 | 1,053,000 | 1,349 |
| 2013/03/22 | 976,000 | 1,016,000 | 975,000 | 1,012,000 | 1,115 |
| 2013/03/21 | 979,000 | 979,000 | 961,000 | 977,000 | 940 |
| 2013/03/19 | 971,000 | 985,000 | 957,000 | 966,000 | 1,021 |
| 2013/03/18 | 955,000 | 973,000 | 951,000 | 966,000 | 1,180 |
| 2013/03/15 | 956,000 | 970,000 | 954,000 | 954,000 | 2,062 |
| 2013/03/14 | 931,000 | 950,000 | 930,000 | 950,000 | 916 |
| 2013/03/13 | 930,000 | 931,000 | 922,000 | 928,000 | 835 |
| 2013/03/12 | 920,000 | 931,000 | 914,000 | 928,000 | 1,005 |
| 2013/03/11 | 906,000 | 919,000 | 901,000 | 919,000 | 1,184 |
| 2013/03/08 | 900,000 | 911,000 | 900,000 | 901,000 | 1,310 |
| 2013/03/07 | 918,000 | 922,000 | 906,000 | 914,000 | 1,106 |
| 2013/03/06 | 900,000 | 919,000 | 899,000 | 910,000 | 3,257 |
| 2013/03/05 | 938,000 | 941,000 | 910,000 | 915,000 | 1,712 |
| 2013/03/04 | 909,000 | 926,000 | 908,000 | 925,000 | 1,504 |
| 2013/03/01 | 895,000 | 908,000 | 895,000 | 904,000 | 1,739 |
| 2013/02/28 | 898,000 | 901,000 | 891,000 | 892,000 | 1,119 |
| 2013/02/27 | 897,000 | 898,000 | 888,000 | 895,000 | 1,102 |
| 2013/02/26 | 888,000 | 900,000 | 882,000 | 893,000 | 511 |
| 2013/02/25 | 890,000 | 890,000 | 879,000 | 890,000 | 487 |
| 2013/02/22 | 880,000 | 885,000 | 875,000 | 881,000 | 452 |
| 2013/02/21 | 875,000 | 889,000 | 875,000 | 888,000 | 655 |
| 2013/02/20 | 879,000 | 880,000 | 873,000 | 878,000 | 494 |
| 2013/02/19 | 870,000 | 879,000 | 868,000 | 876,000 | 774 |
| 2013/02/18 | 868,000 | 879,000 | 859,000 | 869,000 | 1,200 |
| 2013/02/15 | 863,000 | 869,000 | 857,000 | 869,000 | 447 |
| 2013/02/14 | 871,000 | 875,000 | 858,000 | 864,000 | 311 |
| 2013/02/13 | 870,000 | 873,000 | 859,000 | 868,000 | 353 |
| 2013/02/12 | 880,000 | 882,000 | 864,000 | 870,000 | 366 |
| 2013/02/08 | 875,000 | 881,000 | 873,000 | 879,000 | 341 |
| 2013/02/07 | 876,000 | 880,000 | 869,000 | 879,000 | 679 |
| 2013/02/06 | 859,000 | 875,000 | 854,000 | 874,000 | 699 |
| 2013/02/05 | 842,000 | 864,000 | 837,000 | 860,000 | 1,173 |
| 2013/02/04 | 841,000 | 863,000 | 841,000 | 852,000 | 1,184 |
| 2013/02/01 | 845,000 | 857,000 | 835,000 | 848,000 | 1,624 |
| 2013/01/31 | 830,000 | 850,000 | 830,000 | 847,000 | 894 |
| 2013/01/30 | 805,000 | 824,000 | 805,000 | 819,000 | 478 |
| 2013/01/29 | 798,000 | 815,000 | 793,000 | 811,000 | 637 |
| 2013/01/28 | 786,000 | 794,000 | 782,000 | 793,000 | 295 |
| 2013/01/25 | 780,000 | 786,000 | 775,000 | 786,000 | 505 |
| 2013/01/24 | 757,000 | 780,000 | 757,000 | 779,000 | 528 |
| 2013/01/23 | 760,000 | 767,000 | 760,000 | 765,000 | 375 |
| 2013/01/22 | 762,000 | 767,000 | 761,000 | 763,000 | 462 |
| 2013/01/21 | 780,000 | 781,000 | 761,000 | 765,000 | 1,068 |
| 2013/01/18 | 775,000 | 779,000 | 772,000 | 778,000 | 655 |
| 2013/01/17 | 767,000 | 772,000 | 764,000 | 770,000 | 467 |
| 2013/01/16 | 770,000 | 770,000 | 756,000 | 756,000 | 357 |
| 2013/01/15 | 769,000 | 777,000 | 766,000 | 766,000 | 455 |
| 2013/01/11 | 771,000 | 777,000 | 768,000 | 769,000 | 468 |
| 2013/01/10 | 768,000 | 771,000 | 762,000 | 770,000 | 408 |
| 2013/01/09 | 753,000 | 766,000 | 752,000 | 762,000 | 473 |
| 2013/01/08 | 767,000 | 770,000 | 761,000 | 768,000 | 580 |
| 2013/01/07 | 770,000 | 777,000 | 765,000 | 774,000 | 474 |
| 2013/01/04 | 776,000 | 782,000 | 756,000 | 767,000 | 845 |