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 |
|---|---|---|---|---|---|
| 2014/12/30 | 554,000 | 558,000 | 549,000 | 550,000 | 1,037 |
| 2014/12/29 | 562,000 | 564,000 | 551,000 | 551,000 | 1,039 |
| 2014/12/26 | 560,000 | 563,000 | 559,000 | 563,000 | 586 |
| 2014/12/25 | 571,000 | 575,000 | 570,000 | 570,000 | 934 |
| 2014/12/24 | 568,000 | 576,000 | 566,000 | 572,000 | 1,161 |
| 2014/12/22 | 572,000 | 572,000 | 562,000 | 566,000 | 1,062 |
| 2014/12/19 | 565,000 | 572,000 | 565,000 | 568,000 | 858 |
| 2014/12/18 | 567,000 | 569,000 | 560,000 | 563,000 | 743 |
| 2014/12/17 | 565,000 | 572,000 | 562,000 | 562,000 | 798 |
| 2014/12/16 | 573,000 | 574,000 | 566,000 | 566,000 | 1,254 |
| 2014/12/15 | 578,000 | 583,000 | 576,000 | 579,000 | 605 |
| 2014/12/12 | 586,000 | 587,000 | 580,000 | 580,000 | 1,212 |
| 2014/12/11 | 576,000 | 586,000 | 571,000 | 585,000 | 967 |
| 2014/12/10 | 569,000 | 581,000 | 569,000 | 578,000 | 1,161 |
| 2014/12/09 | 566,000 | 576,000 | 566,000 | 576,000 | 1,093 |
| 2014/12/08 | 572,000 | 574,000 | 569,000 | 572,000 | 688 |
| 2014/12/05 | 567,000 | 574,000 | 567,000 | 572,000 | 852 |
| 2014/12/04 | 569,000 | 576,000 | 564,000 | 570,000 | 1,448 |
| 2014/12/03 | 569,000 | 575,000 | 568,000 | 572,000 | 1,339 |
| 2014/12/02 | 558,000 | 570,000 | 558,000 | 569,000 | 1,685 |
| 2014/12/01 | 555,000 | 564,000 | 554,000 | 564,000 | 1,389 |
| 2014/11/28 | 547,000 | 557,000 | 546,000 | 550,000 | 1,093 |
| 2014/11/27 | 550,000 | 551,000 | 542,000 | 544,000 | 726 |
| 2014/11/26 | 540,000 | 548,000 | 539,000 | 548,000 | 915 |
| 2014/11/25 | 540,000 | 544,000 | 536,000 | 539,000 | 971 |
| 2014/11/21 | 537,000 | 540,000 | 535,000 | 536,000 | 750 |
| 2014/11/20 | 530,000 | 540,000 | 530,000 | 535,000 | 858 |
| 2014/11/19 | 527,000 | 531,000 | 525,000 | 530,000 | 390 |
| 2014/11/18 | 531,000 | 532,000 | 523,000 | 527,000 | 868 |
| 2014/11/17 | 531,000 | 531,000 | 524,000 | 531,000 | 1,033 |
| 2014/11/14 | 528,000 | 533,000 | 524,000 | 533,000 | 1,366 |
| 2014/11/13 | 519,000 | 529,000 | 516,000 | 528,000 | 1,140 |
| 2014/11/12 | 511,000 | 523,000 | 507,000 | 523,000 | 1,531 |
| 2014/11/11 | 497,000 | 508,000 | 497,000 | 507,000 | 915 |
| 2014/11/10 | 497,000 | 499,000 | 495,500 | 498,000 | 1,666 |
| 2014/11/07 | 501,000 | 501,000 | 495,000 | 495,000 | 2,079 |
| 2014/11/06 | 503,000 | 507,000 | 497,000 | 497,000 | 2,159 |
| 2014/11/05 | 505,000 | 512,000 | 500,000 | 506,000 | 2,234 |
| 2014/11/04 | 532,000 | 532,000 | 508,000 | 508,000 | 2,976 |
| 2014/10/31 | 502,000 | 514,000 | 502,000 | 513,000 | 2,036 |
| 2014/10/30 | 504,000 | 505,000 | 501,000 | 503,000 | 880 |
| 2014/10/29 | 500,000 | 509,000 | 500,000 | 506,000 | 1,128 |
| 2014/10/28 | 500,000 | 504,000 | 500,000 | 500,000 | 1,420 |
| 2014/10/27 | 500,000 | 502,000 | 498,000 | 500,000 | 1,124 |
| 2014/10/24 | 508,000 | 510,000 | 497,000 | 499,000 | 1,156 |
| 2014/10/23 | 507,000 | 511,000 | 505,000 | 507,000 | 443 |
| 2014/10/22 | 511,000 | 511,000 | 506,000 | 508,000 | 604 |
| 2014/10/21 | 508,000 | 511,000 | 504,000 | 508,000 | 604 |
| 2014/10/20 | 500,000 | 509,000 | 500,000 | 509,000 | 669 |
| 2014/10/17 | 496,500 | 501,000 | 495,000 | 497,500 | 863 |
| 2014/10/16 | 493,500 | 501,000 | 493,000 | 497,500 | 1,438 |
| 2014/10/15 | 504,000 | 506,000 | 498,000 | 498,000 | 1,487 |
| 2014/10/14 | 507,000 | 507,000 | 500,000 | 503,000 | 1,157 |
| 2014/10/10 | 504,000 | 508,000 | 503,000 | 507,000 | 858 |
| 2014/10/09 | 509,000 | 514,000 | 506,000 | 508,000 | 942 |
| 2014/10/08 | 508,000 | 511,000 | 507,000 | 510,000 | 1,089 |
| 2014/10/07 | 514,000 | 514,000 | 508,000 | 512,000 | 2,121 |
| 2014/10/06 | 511,000 | 516,000 | 508,000 | 512,000 | 1,571 |
| 2014/10/03 | 505,000 | 510,000 | 502,000 | 507,000 | 1,468 |
| 2014/10/02 | 512,000 | 513,000 | 502,000 | 504,000 | 3,351 |
| 2014/10/01 | 524,000 | 526,000 | 511,000 | 514,000 | 3,232 |
| 2014/09/30 | 518,000 | 528,000 | 517,000 | 526,000 | 3,008 |
| 2014/09/29 | 522,000 | 522,000 | 516,000 | 520,000 | 635 |
| 2014/09/26 | 514,000 | 518,000 | 512,000 | 517,000 | 836 |
| 2014/09/25 | 521,000 | 522,000 | 513,000 | 515,000 | 2,269 |
| 2014/09/24 | 526,000 | 528,000 | 519,000 | 522,000 | 1,719 |
| 2014/09/22 | 525,000 | 530,000 | 524,000 | 528,000 | 1,019 |
| 2014/09/19 | 521,000 | 528,000 | 519,000 | 528,000 | 1,497 |
| 2014/09/18 | 524,000 | 529,000 | 519,000 | 521,000 | 1,424 |
| 2014/09/17 | 525,000 | 529,000 | 523,000 | 525,000 | 856 |
| 2014/09/16 | 528,000 | 528,000 | 525,000 | 525,000 | 714 |
| 2014/09/12 | 532,000 | 533,000 | 528,000 | 528,000 | 676 |
| 2014/09/11 | 534,000 | 535,000 | 529,000 | 531,000 | 1,070 |
| 2014/09/10 | 524,000 | 536,000 | 523,000 | 535,000 | 906 |
| 2014/09/09 | 530,000 | 531,000 | 525,000 | 526,000 | 1,080 |
| 2014/09/08 | 534,000 | 535,000 | 527,000 | 529,000 | 981 |
| 2014/09/05 | 531,000 | 539,000 | 531,000 | 535,000 | 1,392 |
| 2014/09/04 | 536,000 | 537,000 | 527,000 | 530,000 | 2,788 |
| 2014/09/03 | 539,000 | 541,000 | 535,000 | 536,000 | 1,329 |
| 2014/09/02 | 543,000 | 545,000 | 538,000 | 540,000 | 1,327 |
| 2014/09/01 | 550,000 | 550,000 | 541,000 | 544,000 | 1,619 |
| 2014/08/29 | 554,000 | 557,000 | 549,000 | 554,000 | 738 |
| 2014/08/28 | 557,000 | 557,000 | 551,000 | 554,000 | 758 |
| 2014/08/27 | 554,000 | 557,000 | 554,000 | 557,000 | 486 |
| 2014/08/26 | 554,000 | 556,000 | 552,000 | 553,000 | 622 |
| 2014/08/25 | 561,000 | 562,000 | 552,000 | 553,000 | 690 |
| 2014/08/22 | 559,000 | 563,000 | 557,000 | 561,000 | 485 |
| 2014/08/21 | 556,000 | 561,000 | 555,000 | 559,000 | 476 |
| 2014/08/20 | 558,000 | 560,000 | 551,000 | 559,000 | 591 |
| 2014/08/19 | 559,000 | 561,000 | 555,000 | 556,000 | 551 |
| 2014/08/18 | 564,000 | 567,000 | 555,000 | 559,000 | 649 |
| 2014/08/15 | 560,000 | 566,000 | 556,000 | 562,000 | 698 |
| 2014/08/14 | 560,000 | 563,000 | 553,000 | 560,000 | 658 |
| 2014/08/13 | 554,000 | 561,000 | 552,000 | 558,000 | 884 |
| 2014/08/12 | 557,000 | 562,000 | 549,000 | 553,000 | 852 |
| 2014/08/11 | 557,000 | 562,000 | 555,000 | 557,000 | 745 |
| 2014/08/08 | 551,000 | 554,000 | 544,000 | 552,000 | 903 |
| 2014/08/07 | 559,000 | 559,000 | 550,000 | 554,000 | 913 |
| 2014/08/06 | 560,000 | 562,000 | 556,000 | 560,000 | 679 |
| 2014/08/05 | 563,000 | 568,000 | 560,000 | 561,000 | 1,105 |
| 2014/08/04 | 560,000 | 565,000 | 559,000 | 559,000 | 713 |
| 2014/08/01 | 563,000 | 564,000 | 559,000 | 559,000 | 862 |
| 2014/07/31 | 570,000 | 576,000 | 564,000 | 567,000 | 1,431 |
| 2014/07/30 | 565,000 | 567,000 | 554,000 | 564,000 | 1,092 |
| 2014/07/29 | 554,000 | 565,000 | 554,000 | 560,000 | 810 |
| 2014/07/28 | 556,000 | 557,000 | 552,000 | 552,000 | 468 |
| 2014/07/25 | 563,000 | 565,000 | 558,000 | 558,000 | 613 |
| 2014/07/24 | 568,000 | 568,000 | 559,000 | 562,000 | 499 |
| 2014/07/23 | 563,000 | 570,000 | 563,000 | 567,000 | 629 |
| 2014/07/22 | 567,000 | 568,000 | 559,000 | 565,000 | 726 |
| 2014/07/18 | 563,000 | 566,000 | 560,000 | 564,000 | 568 |
| 2014/07/17 | 563,000 | 565,000 | 560,000 | 562,000 | 547 |
| 2014/07/16 | 559,000 | 567,000 | 557,000 | 565,000 | 977 |
| 2014/07/15 | 558,000 | 564,000 | 553,000 | 557,000 | 963 |
| 2014/07/14 | 555,000 | 558,000 | 550,000 | 555,000 | 804 |
| 2014/07/11 | 554,000 | 554,000 | 550,000 | 553,000 | 702 |
| 2014/07/10 | 558,000 | 560,000 | 550,000 | 555,000 | 1,182 |
| 2014/07/09 | 553,000 | 558,000 | 550,000 | 555,000 | 1,148 |
| 2014/07/08 | 555,000 | 556,000 | 550,000 | 552,000 | 848 |
| 2014/07/07 | 545,000 | 555,000 | 545,000 | 555,000 | 591 |
| 2014/07/04 | 548,000 | 552,000 | 543,000 | 545,000 | 1,266 |
| 2014/07/03 | 553,000 | 556,000 | 544,000 | 548,000 | 1,764 |
| 2014/07/02 | 555,000 | 562,000 | 552,000 | 552,000 | 1,209 |
| 2014/07/01 | 554,000 | 556,000 | 547,000 | 552,000 | 1,309 |
| 2014/06/30 | 559,000 | 561,000 | 551,000 | 551,000 | 980 |
| 2014/06/27 | 557,000 | 563,000 | 554,000 | 558,000 | 1,175 |
| 2014/06/26 | 571,000 | 573,000 | 555,000 | 557,000 | 1,808 |
| 2014/06/25 | 585,000 | 585,000 | 579,000 | 581,000 | 1,361 |
| 2014/06/24 | 565,000 | 585,000 | 565,000 | 583,000 | 1,435 |
| 2014/06/23 | 579,000 | 590,000 | 575,000 | 581,000 | 1,579 |
| 2014/06/20 | 566,000 | 588,000 | 566,000 | 588,000 | 1,467 |
| 2014/06/19 | 558,000 | 575,000 | 558,000 | 572,000 | 1,215 |
| 2014/06/18 | 557,000 | 570,000 | 557,000 | 563,000 | 1,674 |
| 2014/06/17 | 558,000 | 563,000 | 554,000 | 560,000 | 804 |
| 2014/06/16 | 556,000 | 563,000 | 552,000 | 559,000 | 672 |
| 2014/06/13 | 551,000 | 557,000 | 550,000 | 552,000 | 997 |
| 2014/06/12 | 547,000 | 551,000 | 545,000 | 551,000 | 673 |
| 2014/06/11 | 549,000 | 550,000 | 544,000 | 548,000 | 1,057 |
| 2014/06/10 | 551,000 | 551,000 | 545,000 | 545,000 | 934 |
| 2014/06/09 | 549,000 | 552,000 | 547,000 | 548,000 | 599 |
| 2014/06/06 | 547,000 | 551,000 | 546,000 | 550,000 | 874 |
| 2014/06/05 | 547,000 | 548,000 | 542,000 | 548,000 | 987 |
| 2014/06/04 | 548,000 | 549,000 | 543,000 | 544,000 | 1,131 |
| 2014/06/03 | 552,000 | 557,000 | 548,000 | 548,000 | 1,588 |
| 2014/06/02 | 551,000 | 553,000 | 547,000 | 547,000 | 1,048 |
| 2014/05/30 | 547,000 | 553,000 | 547,000 | 552,000 | 1,065 |
| 2014/05/29 | 551,000 | 551,000 | 544,000 | 547,000 | 1,024 |
| 2014/05/28 | 544,000 | 552,000 | 543,000 | 549,000 | 1,094 |
| 2014/05/27 | 533,000 | 543,000 | 533,000 | 540,000 | 841 |
| 2014/05/26 | 534,000 | 536,000 | 532,000 | 533,000 | 874 |
| 2014/05/23 | 532,000 | 539,000 | 531,000 | 536,000 | 1,215 |
| 2014/05/22 | 530,000 | 535,000 | 530,000 | 533,000 | 1,176 |
| 2014/05/21 | 528,000 | 532,000 | 527,000 | 529,000 | 980 |
| 2014/05/20 | 532,000 | 533,000 | 527,000 | 527,000 | 996 |
| 2014/05/19 | 531,000 | 534,000 | 525,000 | 528,000 | 903 |
| 2014/05/16 | 532,000 | 536,000 | 528,000 | 534,000 | 857 |
| 2014/05/15 | 532,000 | 534,000 | 527,000 | 532,000 | 631 |
| 2014/05/14 | 534,000 | 539,000 | 532,000 | 532,000 | 379 |
| 2014/05/13 | 533,000 | 536,000 | 530,000 | 530,000 | 558 |
| 2014/05/12 | 534,000 | 537,000 | 530,000 | 533,000 | 496 |
| 2014/05/09 | 531,000 | 536,000 | 531,000 | 536,000 | 599 |
| 2014/05/08 | 530,000 | 536,000 | 530,000 | 534,000 | 772 |
| 2014/05/07 | 533,000 | 538,000 | 530,000 | 530,000 | 914 |
| 2014/05/02 | 534,000 | 536,000 | 528,000 | 535,000 | 811 |
| 2014/05/01 | 529,000 | 534,000 | 524,000 | 534,000 | 806 |
| 2014/04/30 | 526,000 | 531,000 | 522,000 | 530,000 | 1,030 |
| 2014/04/28 | 524,000 | 529,000 | 520,000 | 521,000 | 1,108 |
| 2014/04/25 | 526,000 | 531,000 | 524,000 | 524,000 | 1,136 |
| 2014/04/24 | 525,000 | 527,000 | 522,000 | 527,000 | 1,028 |
| 2014/04/23 | 532,000 | 532,000 | 524,000 | 527,000 | 852 |
| 2014/04/22 | 532,000 | 534,000 | 525,000 | 532,000 | 852 |
| 2014/04/21 | 530,000 | 535,000 | 527,000 | 529,000 | 1,068 |
| 2014/04/18 | 528,000 | 537,000 | 523,000 | 535,000 | 1,239 |
| 2014/04/17 | 520,000 | 530,000 | 520,000 | 525,000 | 930 |
| 2014/04/16 | 522,000 | 528,000 | 520,000 | 520,000 | 784 |
| 2014/04/15 | 530,000 | 531,000 | 523,000 | 524,000 | 1,473 |
| 2014/04/14 | 523,000 | 532,000 | 521,000 | 531,000 | 1,652 |
| 2014/04/11 | 523,000 | 533,000 | 523,000 | 525,000 | 1,173 |
| 2014/04/10 | 532,000 | 540,000 | 528,000 | 531,000 | 1,154 |
| 2014/04/09 | 531,000 | 534,000 | 525,000 | 526,000 | 752 |
| 2014/04/08 | 531,000 | 534,000 | 522,000 | 533,000 | 832 |
| 2014/04/07 | 535,000 | 537,000 | 530,000 | 533,000 | 967 |
| 2014/04/04 | 531,000 | 534,000 | 528,000 | 532,000 | 725 |
| 2014/04/03 | 540,000 | 543,000 | 530,000 | 533,000 | 1,562 |
| 2014/04/02 | 540,000 | 544,000 | 534,000 | 536,000 | 2,757 |
| 2014/04/01 | 544,000 | 551,000 | 532,000 | 538,000 | 2,203 |
| 2014/03/31 | 554,000 | 557,000 | 543,000 | 549,000 | 1,535 |
| 2014/03/28 | 557,000 | 561,000 | 538,000 | 549,000 | 1,827 |
| 2014/03/27 | 566,000 | 567,000 | 558,000 | 567,000 | 803 |
| 2014/03/26 | 554,000 | 567,000 | 554,000 | 561,000 | 482 |
| 2014/03/25 | 546,000 | 563,000 | 543,000 | 554,000 | 676 |
| 2014/03/24 | 552,000 | 561,000 | 544,000 | 547,000 | 1,199 |
| 2014/03/20 | 536,000 | 568,000 | 533,000 | 557,000 | 3,211 |
| 2014/03/19 | 537,000 | 541,000 | 533,000 | 535,000 | 508 |
| 2014/03/18 | 542,000 | 542,000 | 532,000 | 536,000 | 638 |
| 2014/03/17 | 524,000 | 539,000 | 522,000 | 535,000 | 602 |
| 2014/03/14 | 520,000 | 532,000 | 519,000 | 525,000 | 800 |
| 2014/03/13 | 533,000 | 535,000 | 526,000 | 530,000 | 758 |
| 2014/03/12 | 539,000 | 546,000 | 530,000 | 530,000 | 601 |
| 2014/03/11 | 540,000 | 548,000 | 537,000 | 546,000 | 766 |
| 2014/03/10 | 538,000 | 547,000 | 534,000 | 547,000 | 535 |
| 2014/03/07 | 539,000 | 542,000 | 536,000 | 542,000 | 527 |
| 2014/03/06 | 533,000 | 543,000 | 532,000 | 542,000 | 656 |
| 2014/03/05 | 545,000 | 545,000 | 535,000 | 537,000 | 527 |
| 2014/03/04 | 542,000 | 545,000 | 537,000 | 543,000 | 734 |
| 2014/03/03 | 540,000 | 549,000 | 536,000 | 545,000 | 1,041 |
| 2014/02/28 | 541,000 | 552,000 | 533,000 | 552,000 | 1,390 |
| 2014/02/27 | 537,000 | 544,000 | 534,000 | 543,000 | 590 |
| 2014/02/26 | 531,000 | 538,000 | 530,000 | 538,000 | 478 |
| 2014/02/25 | 525,000 | 534,000 | 524,000 | 534,000 | 347 |
| 2014/02/24 | 531,000 | 534,000 | 521,000 | 524,000 | 774 |
| 2014/02/21 | 535,000 | 535,000 | 521,000 | 528,000 | 865 |
| 2014/02/20 | 532,000 | 534,000 | 523,000 | 532,000 | 658 |
| 2014/02/19 | 532,000 | 536,000 | 523,000 | 530,000 | 1,682 |
| 2014/02/18 | 528,000 | 535,000 | 519,000 | 519,000 | 1,209 |
| 2014/02/17 | 517,000 | 527,000 | 516,000 | 524,000 | 1,328 |
| 2014/02/14 | 511,000 | 515,000 | 504,000 | 509,000 | 731 |
| 2014/02/13 | 510,000 | 518,000 | 507,000 | 509,000 | 711 |
| 2014/02/12 | 519,000 | 522,000 | 517,000 | 518,000 | 446 |
| 2014/02/10 | 516,000 | 518,000 | 510,000 | 514,000 | 514 |
| 2014/02/07 | 508,000 | 519,000 | 508,000 | 519,000 | 632 |
| 2014/02/06 | 505,000 | 510,000 | 500,000 | 506,000 | 716 |
| 2014/02/05 | 515,000 | 515,000 | 504,000 | 504,000 | 556 |
| 2014/02/04 | 507,000 | 510,000 | 500,000 | 507,000 | 905 |
| 2014/02/03 | 527,000 | 527,000 | 510,000 | 514,000 | 1,128 |
| 2014/01/31 | 527,000 | 534,000 | 523,000 | 527,000 | 779 |
| 2014/01/30 | 523,000 | 534,000 | 515,000 | 524,000 | 941 |
| 2014/01/29 | 514,000 | 528,000 | 512,000 | 528,000 | 1,220 |
| 2014/01/28 | 502,000 | 509,000 | 495,500 | 505,000 | 1,194 |
| 2014/01/27 | 496,000 | 501,000 | 490,000 | 496,000 | 1,315 |
| 2014/01/24 | 505,000 | 507,000 | 494,000 | 502,000 | 1,342 |
| 2014/01/23 | 512,000 | 514,000 | 502,000 | 503,000 | 1,184 |
| 2014/01/22 | 510,000 | 510,000 | 503,000 | 508,000 | 1,017 |
| 2014/01/21 | 510,000 | 510,000 | 503,000 | 506,000 | 422 |
| 2014/01/20 | 515,000 | 517,000 | 506,000 | 506,000 | 949 |
| 2014/01/17 | 513,000 | 516,000 | 507,000 | 513,000 | 1,026 |
| 2014/01/16 | 509,000 | 512,000 | 503,000 | 505,000 | 949 |
| 2014/01/15 | 510,000 | 510,000 | 499,500 | 501,000 | 978 |
| 2014/01/14 | 500,000 | 505,000 | 497,000 | 504,000 | 615 |
| 2014/01/10 | 496,000 | 502,000 | 494,000 | 502,000 | 523 |
| 2014/01/09 | 500,000 | 502,000 | 489,000 | 496,500 | 1,227 |
| 2014/01/08 | 509,000 | 511,000 | 498,500 | 500,000 | 722 |
| 2014/01/07 | 522,000 | 522,000 | 505,000 | 511,000 | 912 |
| 2014/01/06 | 519,000 | 520,000 | 505,000 | 519,000 | 1,062 |