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 |
|---|---|---|---|---|---|
| 2015/12/30 | 487,000 | 488,000 | 483,000 | 484,500 | 860 |
| 2015/12/29 | 490,000 | 490,000 | 487,000 | 487,000 | 292 |
| 2015/12/28 | 497,000 | 497,000 | 487,000 | 491,000 | 826 |
| 2015/12/25 | 504,000 | 510,000 | 501,000 | 506,000 | 1,243 |
| 2015/12/24 | 500,000 | 504,000 | 499,000 | 503,000 | 1,541 |
| 2015/12/22 | 499,500 | 504,000 | 495,000 | 501,000 | 1,978 |
| 2015/12/21 | 491,000 | 500,000 | 484,500 | 497,500 | 2,811 |
| 2015/12/18 | 480,000 | 492,500 | 476,000 | 490,000 | 2,103 |
| 2015/12/17 | 479,500 | 485,500 | 477,000 | 481,500 | 2,618 |
| 2015/12/16 | 474,500 | 478,000 | 473,500 | 474,000 | 1,428 |
| 2015/12/15 | 479,500 | 480,500 | 467,500 | 469,500 | 2,052 |
| 2015/12/14 | 476,000 | 485,000 | 473,000 | 485,000 | 1,138 |
| 2015/12/11 | 485,000 | 485,500 | 477,000 | 477,000 | 1,580 |
| 2015/12/10 | 489,500 | 490,500 | 486,000 | 488,500 | 599 |
| 2015/12/09 | 497,500 | 498,000 | 491,000 | 494,000 | 784 |
| 2015/12/08 | 499,500 | 500,000 | 497,500 | 498,000 | 715 |
| 2015/12/07 | 506,000 | 507,000 | 500,000 | 502,000 | 608 |
| 2015/12/04 | 503,000 | 505,000 | 500,000 | 505,000 | 513 |
| 2015/12/03 | 504,000 | 506,000 | 499,500 | 506,000 | 866 |
| 2015/12/02 | 513,000 | 514,000 | 502,000 | 504,000 | 1,474 |
| 2015/12/01 | 506,000 | 515,000 | 502,000 | 510,000 | 1,231 |
| 2015/11/30 | 495,000 | 502,000 | 493,500 | 498,500 | 989 |
| 2015/11/27 | 489,500 | 495,000 | 487,000 | 495,000 | 526 |
| 2015/11/26 | 487,000 | 490,000 | 486,000 | 489,500 | 357 |
| 2015/11/25 | 483,000 | 489,000 | 481,500 | 483,000 | 714 |
| 2015/11/24 | 486,500 | 486,500 | 482,000 | 483,000 | 809 |
| 2015/11/20 | 481,000 | 486,500 | 479,500 | 486,500 | 488 |
| 2015/11/19 | 486,000 | 489,000 | 480,500 | 483,000 | 717 |
| 2015/11/18 | 485,500 | 488,500 | 481,500 | 486,000 | 571 |
| 2015/11/17 | 477,000 | 485,500 | 476,500 | 484,000 | 978 |
| 2015/11/16 | 476,000 | 481,000 | 475,000 | 477,000 | 821 |
| 2015/11/13 | 484,500 | 484,500 | 477,000 | 480,000 | 945 |
| 2015/11/12 | 482,500 | 487,500 | 482,500 | 487,500 | 541 |
| 2015/11/11 | 484,500 | 486,000 | 481,000 | 482,500 | 625 |
| 2015/11/10 | 480,500 | 485,000 | 480,000 | 485,000 | 1,049 |
| 2015/11/09 | 481,500 | 487,500 | 478,500 | 484,500 | 610 |
| 2015/11/06 | 483,000 | 484,500 | 479,000 | 482,000 | 545 |
| 2015/11/05 | 480,500 | 484,000 | 479,000 | 480,500 | 487 |
| 2015/11/04 | 486,500 | 487,000 | 477,500 | 482,500 | 977 |
| 2015/11/02 | 487,000 | 489,000 | 485,000 | 487,500 | 813 |
| 2015/10/30 | 491,000 | 494,500 | 486,500 | 490,000 | 1,075 |
| 2015/10/29 | 492,000 | 500,000 | 488,000 | 490,000 | 2,827 |
| 2015/10/28 | 490,500 | 495,000 | 486,500 | 491,000 | 1,229 |
| 2015/10/27 | 477,000 | 490,000 | 477,000 | 490,000 | 907 |
| 2015/10/26 | 481,000 | 482,000 | 474,500 | 475,000 | 595 |
| 2015/10/23 | 475,000 | 477,000 | 470,500 | 474,000 | 844 |
| 2015/10/22 | 470,500 | 473,000 | 467,500 | 468,000 | 879 |
| 2015/10/21 | 479,000 | 479,500 | 465,500 | 470,500 | 1,807 |
| 2015/10/20 | 477,500 | 483,000 | 470,500 | 474,500 | 2,579 |
| 2015/10/19 | 476,500 | 479,500 | 466,000 | 473,500 | 1,310 |
| 2015/10/16 | 470,500 | 482,000 | 470,500 | 477,500 | 546 |
| 2015/10/15 | 472,000 | 476,000 | 468,500 | 473,500 | 937 |
| 2015/10/14 | 474,000 | 480,000 | 469,000 | 478,000 | 444 |
| 2015/10/13 | 484,000 | 485,500 | 470,000 | 474,500 | 1,472 |
| 2015/10/09 | 468,000 | 477,000 | 468,000 | 477,000 | 925 |
| 2015/10/08 | 472,500 | 474,500 | 466,000 | 468,000 | 651 |
| 2015/10/07 | 480,000 | 481,500 | 464,000 | 468,500 | 1,384 |
| 2015/10/06 | 482,000 | 487,000 | 479,000 | 480,000 | 853 |
| 2015/10/05 | 466,500 | 475,500 | 464,000 | 475,500 | 792 |
| 2015/10/02 | 470,500 | 474,000 | 462,500 | 464,000 | 1,127 |
| 2015/10/01 | 470,000 | 482,000 | 462,500 | 467,500 | 1,493 |
| 2015/09/30 | 463,000 | 472,500 | 457,000 | 463,500 | 1,181 |
| 2015/09/29 | 477,500 | 477,500 | 445,500 | 454,000 | 1,210 |
| 2015/09/28 | 473,500 | 480,500 | 469,500 | 475,500 | 983 |
| 2015/09/25 | 460,500 | 475,500 | 460,000 | 475,500 | 1,140 |
| 2015/09/24 | 467,000 | 475,500 | 456,000 | 456,000 | 1,603 |
| 2015/09/18 | 470,000 | 473,000 | 465,000 | 467,000 | 1,564 |
| 2015/09/17 | 460,000 | 472,000 | 458,000 | 465,000 | 944 |
| 2015/09/16 | 457,500 | 460,500 | 450,000 | 453,000 | 874 |
| 2015/09/15 | 457,000 | 462,500 | 452,000 | 456,000 | 739 |
| 2015/09/14 | 461,000 | 472,000 | 459,000 | 459,000 | 1,185 |
| 2015/09/11 | 455,500 | 461,000 | 447,000 | 460,500 | 1,080 |
| 2015/09/10 | 437,500 | 443,000 | 432,000 | 443,000 | 1,122 |
| 2015/09/09 | 441,500 | 443,500 | 436,000 | 437,500 | 1,271 |
| 2015/09/08 | 438,500 | 446,500 | 428,500 | 434,500 | 1,433 |
| 2015/09/07 | 442,000 | 442,000 | 433,500 | 437,000 | 1,187 |
| 2015/09/04 | 459,500 | 463,500 | 440,000 | 442,000 | 1,289 |
| 2015/09/03 | 455,000 | 460,000 | 450,000 | 457,000 | 1,128 |
| 2015/09/02 | 461,000 | 467,000 | 447,000 | 454,000 | 1,997 |
| 2015/09/01 | 482,000 | 484,500 | 461,000 | 461,000 | 2,138 |
| 2015/08/31 | 492,000 | 498,000 | 486,000 | 486,500 | 1,255 |
| 2015/08/28 | 496,000 | 500,000 | 492,000 | 492,000 | 1,144 |
| 2015/08/27 | 494,000 | 503,000 | 490,000 | 492,000 | 1,028 |
| 2015/08/26 | 501,000 | 501,000 | 485,500 | 487,000 | 945 |
| 2015/08/25 | 486,000 | 508,000 | 480,500 | 492,500 | 1,424 |
| 2015/08/24 | 500,000 | 514,000 | 496,000 | 498,500 | 667 |
| 2015/08/21 | 506,000 | 517,000 | 506,000 | 510,000 | 558 |
| 2015/08/20 | 521,000 | 527,000 | 516,000 | 516,000 | 607 |
| 2015/08/19 | 531,000 | 534,000 | 524,000 | 524,000 | 237 |
| 2015/08/18 | 528,000 | 532,000 | 525,000 | 532,000 | 396 |
| 2015/08/17 | 527,000 | 530,000 | 525,000 | 525,000 | 589 |
| 2015/08/14 | 524,000 | 529,000 | 522,000 | 529,000 | 453 |
| 2015/08/13 | 522,000 | 527,000 | 521,000 | 526,000 | 403 |
| 2015/08/12 | 531,000 | 533,000 | 523,000 | 525,000 | 562 |
| 2015/08/11 | 527,000 | 535,000 | 526,000 | 534,000 | 601 |
| 2015/08/10 | 533,000 | 535,000 | 531,000 | 532,000 | 399 |
| 2015/08/07 | 533,000 | 537,000 | 533,000 | 533,000 | 566 |
| 2015/08/06 | 534,000 | 539,000 | 531,000 | 536,000 | 790 |
| 2015/08/05 | 541,000 | 544,000 | 539,000 | 539,000 | 578 |
| 2015/08/04 | 545,000 | 550,000 | 540,000 | 544,000 | 673 |
| 2015/08/03 | 540,000 | 550,000 | 540,000 | 548,000 | 562 |
| 2015/07/31 | 536,000 | 543,000 | 535,000 | 540,000 | 740 |
| 2015/07/30 | 531,000 | 536,000 | 525,000 | 534,000 | 444 |
| 2015/07/29 | 531,000 | 533,000 | 525,000 | 531,000 | 897 |
| 2015/07/28 | 520,000 | 533,000 | 518,000 | 531,000 | 1,126 |
| 2015/07/27 | 527,000 | 530,000 | 523,000 | 526,000 | 597 |
| 2015/07/24 | 521,000 | 531,000 | 519,000 | 526,000 | 1,513 |
| 2015/07/23 | 524,000 | 533,000 | 521,000 | 521,000 | 637 |
| 2015/07/22 | 519,000 | 529,000 | 516,000 | 528,000 | 1,141 |
| 2015/07/21 | 531,000 | 535,000 | 519,000 | 519,000 | 804 |
| 2015/07/17 | 539,000 | 539,000 | 529,000 | 533,000 | 967 |
| 2015/07/16 | 528,000 | 541,000 | 525,000 | 541,000 | 930 |
| 2015/07/15 | 518,000 | 525,000 | 514,000 | 522,000 | 878 |
| 2015/07/14 | 516,000 | 523,000 | 509,000 | 512,000 | 1,024 |
| 2015/07/13 | 501,000 | 513,000 | 499,500 | 512,000 | 984 |
| 2015/07/10 | 502,000 | 509,000 | 493,000 | 493,500 | 911 |
| 2015/07/09 | 501,000 | 510,000 | 496,500 | 502,000 | 1,471 |
| 2015/07/08 | 513,000 | 517,000 | 503,000 | 514,000 | 1,367 |
| 2015/07/07 | 518,000 | 520,000 | 501,000 | 507,000 | 1,659 |
| 2015/07/06 | 520,000 | 525,000 | 507,000 | 514,000 | 1,522 |
| 2015/07/03 | 535,000 | 539,000 | 522,000 | 527,000 | 1,730 |
| 2015/07/02 | 548,000 | 548,000 | 515,000 | 529,000 | 1,893 |
| 2015/07/01 | 546,000 | 549,000 | 540,000 | 546,000 | 924 |
| 2015/06/30 | 555,000 | 555,000 | 545,000 | 548,000 | 921 |
| 2015/06/29 | 554,000 | 560,000 | 543,000 | 555,000 | 1,183 |
| 2015/06/26 | 552,000 | 566,000 | 552,000 | 564,000 | 910 |
| 2015/06/25 | 572,000 | 579,000 | 567,000 | 567,000 | 1,429 |
| 2015/06/24 | 577,000 | 581,000 | 577,000 | 579,000 | 520 |
| 2015/06/23 | 573,000 | 583,000 | 572,000 | 580,000 | 1,169 |
| 2015/06/22 | 570,000 | 582,000 | 570,000 | 573,000 | 879 |
| 2015/06/19 | 572,000 | 575,000 | 566,000 | 571,000 | 888 |
| 2015/06/18 | 563,000 | 573,000 | 563,000 | 572,000 | 726 |
| 2015/06/17 | 571,000 | 573,000 | 567,000 | 570,000 | 792 |
| 2015/06/16 | 568,000 | 573,000 | 567,000 | 572,000 | 747 |
| 2015/06/15 | 568,000 | 571,000 | 565,000 | 568,000 | 687 |
| 2015/06/12 | 566,000 | 571,000 | 562,000 | 566,000 | 1,429 |
| 2015/06/11 | 572,000 | 572,000 | 563,000 | 570,000 | 1,136 |
| 2015/06/10 | 575,000 | 576,000 | 566,000 | 571,000 | 1,600 |
| 2015/06/09 | 574,000 | 582,000 | 574,000 | 582,000 | 726 |
| 2015/06/08 | 578,000 | 583,000 | 577,000 | 577,000 | 523 |
| 2015/06/05 | 577,000 | 583,000 | 576,000 | 577,000 | 1,286 |
| 2015/06/04 | 592,000 | 592,000 | 577,000 | 577,000 | 1,680 |
| 2015/06/03 | 591,000 | 594,000 | 588,000 | 593,000 | 985 |
| 2015/06/02 | 596,000 | 597,000 | 591,000 | 591,000 | 853 |
| 2015/06/01 | 595,000 | 596,000 | 589,000 | 594,000 | 1,070 |
| 2015/05/29 | 587,000 | 594,000 | 587,000 | 589,000 | 961 |
| 2015/05/28 | 588,000 | 592,000 | 582,000 | 592,000 | 698 |
| 2015/05/27 | 585,000 | 589,000 | 580,000 | 586,000 | 849 |
| 2015/05/26 | 590,000 | 591,000 | 585,000 | 589,000 | 333 |
| 2015/05/25 | 587,000 | 590,000 | 586,000 | 590,000 | 521 |
| 2015/05/22 | 579,000 | 581,000 | 575,000 | 581,000 | 431 |
| 2015/05/21 | 587,000 | 587,000 | 576,000 | 577,000 | 534 |
| 2015/05/20 | 582,000 | 588,000 | 581,000 | 584,000 | 706 |
| 2015/05/19 | 584,000 | 589,000 | 578,000 | 581,000 | 1,026 |
| 2015/05/18 | 580,000 | 590,000 | 578,000 | 587,000 | 595 |
| 2015/05/15 | 584,000 | 589,000 | 579,000 | 580,000 | 744 |
| 2015/05/14 | 582,000 | 589,000 | 578,000 | 584,000 | 499 |
| 2015/05/13 | 583,000 | 588,000 | 580,000 | 586,000 | 744 |
| 2015/05/12 | 587,000 | 592,000 | 577,000 | 585,000 | 896 |
| 2015/05/11 | 586,000 | 594,000 | 575,000 | 590,000 | 1,063 |
| 2015/05/08 | 575,000 | 589,000 | 575,000 | 586,000 | 758 |
| 2015/05/07 | 582,000 | 582,000 | 565,000 | 575,000 | 1,082 |
| 2015/05/01 | 582,000 | 586,000 | 576,000 | 582,000 | 1,188 |
| 2015/04/30 | 578,000 | 585,000 | 571,000 | 585,000 | 1,104 |
| 2015/04/28 | 584,000 | 586,000 | 578,000 | 578,000 | 566 |
| 2015/04/27 | 584,000 | 585,000 | 576,000 | 582,000 | 1,170 |
| 2015/04/24 | 582,000 | 586,000 | 581,000 | 581,000 | 800 |
| 2015/04/23 | 573,000 | 583,000 | 571,000 | 580,000 | 1,001 |
| 2015/04/22 | 576,000 | 582,000 | 576,000 | 576,000 | 937 |
| 2015/04/21 | 576,000 | 579,000 | 574,000 | 575,000 | 584 |
| 2015/04/20 | 571,000 | 574,000 | 566,000 | 572,000 | 655 |
| 2015/04/17 | 576,000 | 577,000 | 571,000 | 574,000 | 631 |
| 2015/04/16 | 563,000 | 579,000 | 563,000 | 578,000 | 1,073 |
| 2015/04/15 | 567,000 | 568,000 | 559,000 | 563,000 | 531 |
| 2015/04/14 | 568,000 | 574,000 | 567,000 | 569,000 | 512 |
| 2015/04/13 | 572,000 | 576,000 | 565,000 | 565,000 | 580 |
| 2015/04/10 | 575,000 | 579,000 | 570,000 | 579,000 | 1,212 |
| 2015/04/09 | 566,000 | 579,000 | 563,000 | 579,000 | 1,030 |
| 2015/04/08 | 570,000 | 572,000 | 563,000 | 566,000 | 832 |
| 2015/04/07 | 568,000 | 570,000 | 560,000 | 570,000 | 1,146 |
| 2015/04/06 | 564,000 | 564,000 | 555,000 | 558,000 | 327 |
| 2015/04/03 | 561,000 | 570,000 | 558,000 | 562,000 | 613 |
| 2015/04/02 | 558,000 | 565,000 | 555,000 | 565,000 | 873 |
| 2015/04/01 | 556,000 | 568,000 | 546,000 | 558,000 | 1,708 |
| 2015/03/31 | 574,000 | 576,000 | 571,000 | 571,000 | 915 |
| 2015/03/30 | 573,000 | 577,000 | 567,000 | 567,000 | 1,055 |
| 2015/03/27 | 567,000 | 572,000 | 561,000 | 572,000 | 1,152 |
| 2015/03/26 | 558,000 | 567,000 | 558,000 | 563,000 | 855 |
| 2015/03/25 | 560,000 | 565,000 | 550,000 | 565,000 | 2,465 |
| 2015/03/24 | 548,000 | 565,000 | 546,000 | 564,000 | 1,331 |
| 2015/03/23 | 555,000 | 559,000 | 547,000 | 552,000 | 798 |
| 2015/03/20 | 535,000 | 554,000 | 530,000 | 554,000 | 1,370 |
| 2015/03/19 | 540,000 | 542,000 | 534,000 | 534,000 | 885 |
| 2015/03/18 | 528,000 | 543,000 | 527,000 | 539,000 | 1,308 |
| 2015/03/17 | 531,000 | 531,000 | 526,000 | 531,000 | 1,165 |
| 2015/03/16 | 531,000 | 532,000 | 528,000 | 531,000 | 592 |
| 2015/03/13 | 529,000 | 533,000 | 527,000 | 529,000 | 1,171 |
| 2015/03/12 | 540,000 | 540,000 | 528,000 | 528,000 | 615 |
| 2015/03/11 | 530,000 | 539,000 | 530,000 | 536,000 | 489 |
| 2015/03/10 | 553,000 | 553,000 | 535,000 | 537,000 | 865 |
| 2015/03/09 | 545,000 | 548,000 | 540,000 | 543,000 | 477 |
| 2015/03/06 | 554,000 | 554,000 | 548,000 | 553,000 | 400 |
| 2015/03/05 | 541,000 | 549,000 | 537,000 | 547,000 | 1,200 |
| 2015/03/04 | 546,000 | 546,000 | 536,000 | 541,000 | 1,350 |
| 2015/03/03 | 564,000 | 564,000 | 552,000 | 556,000 | 863 |
| 2015/03/02 | 563,000 | 568,000 | 557,000 | 557,000 | 676 |
| 2015/02/27 | 565,000 | 569,000 | 547,000 | 563,000 | 1,913 |
| 2015/02/26 | 553,000 | 567,000 | 553,000 | 563,000 | 550 |
| 2015/02/25 | 552,000 | 560,000 | 549,000 | 558,000 | 576 |
| 2015/02/24 | 547,000 | 556,000 | 546,000 | 554,000 | 793 |
| 2015/02/23 | 544,000 | 550,000 | 540,000 | 548,000 | 424 |
| 2015/02/20 | 546,000 | 548,000 | 541,000 | 548,000 | 582 |
| 2015/02/19 | 555,000 | 556,000 | 541,000 | 544,000 | 412 |
| 2015/02/18 | 543,000 | 554,000 | 541,000 | 554,000 | 935 |
| 2015/02/17 | 533,000 | 541,000 | 532,000 | 539,000 | 800 |
| 2015/02/16 | 539,000 | 542,000 | 533,000 | 533,000 | 521 |
| 2015/02/13 | 535,000 | 542,000 | 531,000 | 540,000 | 563 |
| 2015/02/12 | 521,000 | 537,000 | 519,000 | 536,000 | 1,047 |
| 2015/02/10 | 525,000 | 525,000 | 516,000 | 516,000 | 789 |
| 2015/02/09 | 540,000 | 541,000 | 521,000 | 527,000 | 944 |
| 2015/02/06 | 538,000 | 543,000 | 537,000 | 542,000 | 377 |
| 2015/02/05 | 517,000 | 539,000 | 517,000 | 536,000 | 746 |
| 2015/02/04 | 530,000 | 530,000 | 513,000 | 520,000 | 1,183 |
| 2015/02/03 | 538,000 | 538,000 | 504,000 | 522,000 | 1,465 |
| 2015/02/02 | 540,000 | 540,000 | 527,000 | 536,000 | 740 |
| 2015/01/30 | 543,000 | 545,000 | 537,000 | 537,000 | 1,002 |
| 2015/01/29 | 555,000 | 556,000 | 538,000 | 538,000 | 1,508 |
| 2015/01/28 | 555,000 | 557,000 | 552,000 | 555,000 | 682 |
| 2015/01/27 | 564,000 | 564,000 | 552,000 | 552,000 | 690 |
| 2015/01/26 | 565,000 | 567,000 | 557,000 | 558,000 | 568 |
| 2015/01/23 | 559,000 | 565,000 | 557,000 | 564,000 | 580 |
| 2015/01/22 | 561,000 | 568,000 | 554,000 | 555,000 | 1,523 |
| 2015/01/21 | 567,000 | 569,000 | 560,000 | 561,000 | 932 |
| 2015/01/20 | 569,000 | 570,000 | 563,000 | 564,000 | 653 |
| 2015/01/19 | 574,000 | 578,000 | 560,000 | 565,000 | 975 |
| 2015/01/16 | 564,000 | 571,000 | 563,000 | 571,000 | 1,374 |
| 2015/01/15 | 565,000 | 569,000 | 560,000 | 565,000 | 1,283 |
| 2015/01/14 | 559,000 | 564,000 | 557,000 | 560,000 | 795 |
| 2015/01/13 | 556,000 | 558,000 | 550,000 | 558,000 | 927 |
| 2015/01/09 | 552,000 | 555,000 | 549,000 | 555,000 | 1,009 |
| 2015/01/08 | 549,000 | 552,000 | 545,000 | 548,000 | 1,031 |
| 2015/01/07 | 546,000 | 553,000 | 541,000 | 546,000 | 1,009 |
| 2015/01/06 | 541,000 | 548,000 | 540,000 | 545,000 | 1,908 |
| 2015/01/05 | 550,000 | 551,000 | 542,000 | 549,000 | 1,171 |