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 |
|---|---|---|---|---|---|
| 2017/12/29 | 438,500 | 438,500 | 436,500 | 438,000 | 854 |
| 2017/12/28 | 441,500 | 442,500 | 437,000 | 438,000 | 1,263 |
| 2017/12/27 | 440,500 | 442,000 | 438,500 | 442,000 | 1,230 |
| 2017/12/26 | 449,500 | 449,500 | 447,000 | 448,000 | 1,102 |
| 2017/12/25 | 448,000 | 451,000 | 448,000 | 449,500 | 882 |
| 2017/12/22 | 449,500 | 449,500 | 447,000 | 447,000 | 803 |
| 2017/12/21 | 447,500 | 450,500 | 447,000 | 448,000 | 818 |
| 2017/12/20 | 448,000 | 450,500 | 447,000 | 447,500 | 907 |
| 2017/12/19 | 450,500 | 451,000 | 447,000 | 448,000 | 1,255 |
| 2017/12/18 | 453,500 | 455,500 | 450,000 | 450,500 | 893 |
| 2017/12/15 | 453,000 | 454,500 | 451,500 | 454,500 | 1,080 |
| 2017/12/14 | 450,500 | 454,500 | 450,000 | 453,000 | 985 |
| 2017/12/13 | 446,000 | 449,500 | 446,000 | 449,000 | 1,131 |
| 2017/12/12 | 446,500 | 447,000 | 445,500 | 447,000 | 678 |
| 2017/12/11 | 445,500 | 447,500 | 445,000 | 447,000 | 762 |
| 2017/12/08 | 449,500 | 449,500 | 445,500 | 445,500 | 1,176 |
| 2017/12/07 | 447,000 | 447,500 | 445,000 | 447,000 | 546 |
| 2017/12/06 | 450,000 | 451,000 | 445,500 | 447,000 | 1,505 |
| 2017/12/05 | 451,000 | 451,500 | 448,000 | 449,500 | 783 |
| 2017/12/04 | 454,500 | 456,500 | 452,000 | 452,500 | 1,100 |
| 2017/12/01 | 456,500 | 458,000 | 452,500 | 455,000 | 979 |
| 2017/11/30 | 458,000 | 460,000 | 454,000 | 457,000 | 1,264 |
| 2017/11/29 | 458,000 | 462,000 | 456,500 | 458,000 | 1,034 |
| 2017/11/28 | 455,500 | 459,000 | 454,000 | 458,000 | 856 |
| 2017/11/27 | 456,500 | 459,500 | 454,500 | 457,000 | 1,123 |
| 2017/11/24 | 456,500 | 458,000 | 455,000 | 457,500 | 506 |
| 2017/11/22 | 460,500 | 464,000 | 455,500 | 456,000 | 1,089 |
| 2017/11/21 | 453,500 | 462,500 | 453,500 | 460,500 | 1,283 |
| 2017/11/20 | 452,500 | 457,500 | 451,000 | 454,000 | 753 |
| 2017/11/17 | 444,500 | 453,500 | 444,500 | 452,000 | 1,503 |
| 2017/11/16 | 441,000 | 445,000 | 440,000 | 445,000 | 618 |
| 2017/11/15 | 445,000 | 445,000 | 439,000 | 442,000 | 1,239 |
| 2017/11/14 | 440,000 | 445,000 | 439,000 | 445,000 | 1,191 |
| 2017/11/13 | 441,000 | 443,000 | 439,000 | 440,000 | 781 |
| 2017/11/10 | 442,500 | 442,500 | 439,500 | 439,500 | 853 |
| 2017/11/09 | 445,000 | 445,500 | 443,000 | 443,000 | 614 |
| 2017/11/08 | 445,500 | 447,000 | 444,500 | 446,500 | 537 |
| 2017/11/07 | 443,500 | 444,500 | 441,000 | 444,500 | 486 |
| 2017/11/06 | 445,000 | 445,000 | 441,000 | 442,500 | 798 |
| 2017/11/02 | 442,500 | 445,000 | 442,000 | 445,000 | 816 |
| 2017/11/01 | 446,000 | 446,500 | 442,500 | 442,500 | 901 |
| 2017/10/31 | 449,000 | 449,000 | 445,500 | 445,500 | 834 |
| 2017/10/30 | 450,500 | 450,500 | 447,500 | 447,500 | 805 |
| 2017/10/27 | 451,000 | 451,000 | 448,500 | 451,000 | 589 |
| 2017/10/26 | 447,000 | 452,000 | 446,500 | 451,000 | 625 |
| 2017/10/25 | 449,500 | 449,500 | 446,500 | 446,500 | 777 |
| 2017/10/24 | 447,500 | 449,000 | 445,500 | 448,500 | 614 |
| 2017/10/23 | 447,000 | 448,000 | 444,500 | 447,500 | 634 |
| 2017/10/20 | 449,500 | 450,000 | 446,000 | 446,500 | 980 |
| 2017/10/19 | 448,500 | 451,000 | 447,500 | 450,500 | 667 |
| 2017/10/18 | 448,000 | 448,000 | 445,000 | 447,500 | 704 |
| 2017/10/17 | 446,000 | 448,000 | 444,000 | 448,000 | 969 |
| 2017/10/16 | 446,000 | 448,500 | 443,500 | 448,500 | 813 |
| 2017/10/13 | 446,000 | 447,500 | 443,500 | 445,000 | 1,225 |
| 2017/10/12 | 448,000 | 450,500 | 446,500 | 447,500 | 806 |
| 2017/10/11 | 449,500 | 450,500 | 448,500 | 450,000 | 807 |
| 2017/10/10 | 454,000 | 454,500 | 449,500 | 449,500 | 905 |
| 2017/10/06 | 457,000 | 457,500 | 453,500 | 454,000 | 532 |
| 2017/10/05 | 457,500 | 458,000 | 455,500 | 456,000 | 446 |
| 2017/10/04 | 461,000 | 462,500 | 456,000 | 457,000 | 583 |
| 2017/10/03 | 459,000 | 461,000 | 458,000 | 461,000 | 529 |
| 2017/10/02 | 456,500 | 458,500 | 454,500 | 458,000 | 901 |
| 2017/09/29 | 459,500 | 459,500 | 456,500 | 456,500 | 640 |
| 2017/09/28 | 456,500 | 459,000 | 455,500 | 459,000 | 694 |
| 2017/09/27 | 461,000 | 462,000 | 456,000 | 459,500 | 583 |
| 2017/09/26 | 461,500 | 462,500 | 457,000 | 462,500 | 831 |
| 2017/09/25 | 463,500 | 464,000 | 461,000 | 461,000 | 624 |
| 2017/09/22 | 463,500 | 465,000 | 462,000 | 463,500 | 632 |
| 2017/09/21 | 466,000 | 468,000 | 463,000 | 463,000 | 547 |
| 2017/09/20 | 468,000 | 470,000 | 467,000 | 468,000 | 699 |
| 2017/09/19 | 468,500 | 469,500 | 464,000 | 466,500 | 1,042 |
| 2017/09/15 | 470,000 | 471,000 | 464,000 | 467,500 | 1,929 |
| 2017/09/14 | 465,500 | 470,000 | 465,000 | 470,000 | 909 |
| 2017/09/13 | 464,500 | 466,000 | 463,500 | 465,500 | 683 |
| 2017/09/12 | 465,000 | 466,500 | 463,000 | 465,500 | 818 |
| 2017/09/11 | 466,500 | 468,500 | 464,500 | 465,000 | 650 |
| 2017/09/08 | 467,500 | 471,500 | 465,500 | 465,500 | 1,119 |
| 2017/09/07 | 469,500 | 471,500 | 467,000 | 471,500 | 629 |
| 2017/09/06 | 467,000 | 470,000 | 465,000 | 467,500 | 721 |
| 2017/09/05 | 467,500 | 470,000 | 465,500 | 468,500 | 830 |
| 2017/09/04 | 469,000 | 469,000 | 464,000 | 468,500 | 738 |
| 2017/09/01 | 475,000 | 476,500 | 468,000 | 468,000 | 767 |
| 2017/08/31 | 476,500 | 479,000 | 472,000 | 472,500 | 740 |
| 2017/08/30 | 474,000 | 479,000 | 473,000 | 477,500 | 921 |
| 2017/08/29 | 468,500 | 475,500 | 468,500 | 475,000 | 661 |
| 2017/08/28 | 469,000 | 472,500 | 465,500 | 472,500 | 596 |
| 2017/08/25 | 475,000 | 476,000 | 469,000 | 469,000 | 650 |
| 2017/08/24 | 477,000 | 479,000 | 473,500 | 475,000 | 443 |
| 2017/08/23 | 478,500 | 479,000 | 474,000 | 477,000 | 420 |
| 2017/08/22 | 474,000 | 480,000 | 474,000 | 479,000 | 778 |
| 2017/08/21 | 473,500 | 476,000 | 471,000 | 476,000 | 546 |
| 2017/08/18 | 468,500 | 476,000 | 468,500 | 476,000 | 775 |
| 2017/08/17 | 467,500 | 474,500 | 467,000 | 472,500 | 1,133 |
| 2017/08/16 | 466,000 | 468,500 | 463,000 | 467,000 | 542 |
| 2017/08/15 | 464,000 | 469,500 | 463,000 | 466,000 | 767 |
| 2017/08/14 | 464,500 | 466,000 | 460,000 | 466,000 | 1,157 |
| 2017/08/10 | 471,000 | 472,000 | 463,000 | 467,500 | 983 |
| 2017/08/09 | 470,500 | 473,500 | 468,000 | 472,000 | 983 |
| 2017/08/08 | 467,000 | 471,500 | 464,000 | 469,500 | 717 |
| 2017/08/07 | 472,000 | 472,000 | 465,500 | 465,500 | 544 |
| 2017/08/04 | 471,500 | 473,000 | 467,000 | 470,000 | 599 |
| 2017/08/03 | 466,000 | 472,000 | 465,500 | 470,500 | 479 |
| 2017/08/02 | 472,500 | 473,000 | 466,500 | 466,500 | 820 |
| 2017/08/01 | 472,500 | 474,500 | 469,000 | 472,000 | 941 |
| 2017/07/31 | 470,000 | 472,500 | 468,500 | 471,500 | 765 |
| 2017/07/28 | 461,500 | 471,000 | 461,500 | 469,500 | 1,222 |
| 2017/07/27 | 459,000 | 465,500 | 459,000 | 462,000 | 651 |
| 2017/07/26 | 464,000 | 464,000 | 456,500 | 458,500 | 872 |
| 2017/07/25 | 458,500 | 465,500 | 457,000 | 463,000 | 858 |
| 2017/07/24 | 458,500 | 459,500 | 457,000 | 459,000 | 303 |
| 2017/07/21 | 459,000 | 460,500 | 456,000 | 459,500 | 774 |
| 2017/07/20 | 456,000 | 461,000 | 453,000 | 457,000 | 1,151 |
| 2017/07/19 | 446,500 | 456,000 | 445,500 | 454,000 | 1,377 |
| 2017/07/18 | 444,000 | 445,500 | 443,000 | 445,000 | 708 |
| 2017/07/14 | 451,500 | 452,000 | 444,000 | 444,000 | 1,081 |
| 2017/07/13 | 447,000 | 452,000 | 447,000 | 451,500 | 1,205 |
| 2017/07/12 | 452,000 | 452,000 | 442,500 | 447,000 | 1,578 |
| 2017/07/11 | 453,500 | 455,000 | 447,000 | 450,000 | 1,492 |
| 2017/07/10 | 453,500 | 454,000 | 447,000 | 450,000 | 1,793 |
| 2017/07/07 | 459,000 | 459,000 | 451,500 | 452,000 | 1,168 |
| 2017/07/06 | 453,000 | 460,000 | 451,000 | 459,000 | 1,699 |
| 2017/07/05 | 457,000 | 457,500 | 450,000 | 453,000 | 1,051 |
| 2017/07/04 | 464,000 | 465,500 | 457,500 | 457,500 | 1,215 |
| 2017/07/03 | 462,500 | 466,500 | 462,500 | 464,000 | 681 |
| 2017/06/30 | 469,500 | 469,500 | 462,500 | 463,500 | 1,210 |
| 2017/06/29 | 468,500 | 470,500 | 466,000 | 470,500 | 1,277 |
| 2017/06/28 | 470,000 | 472,000 | 467,500 | 468,500 | 1,535 |
| 2017/06/27 | 483,000 | 483,000 | 478,000 | 480,000 | 1,836 |
| 2017/06/26 | 484,000 | 485,000 | 481,500 | 482,000 | 1,106 |
| 2017/06/23 | 489,000 | 489,000 | 485,000 | 485,000 | 1,164 |
| 2017/06/22 | 491,000 | 491,000 | 487,500 | 489,000 | 842 |
| 2017/06/21 | 492,000 | 492,000 | 488,000 | 489,500 | 765 |
| 2017/06/20 | 492,000 | 493,000 | 489,000 | 490,500 | 811 |
| 2017/06/19 | 492,500 | 493,500 | 488,500 | 492,000 | 694 |
| 2017/06/16 | 493,500 | 496,000 | 487,500 | 493,500 | 2,267 |
| 2017/06/15 | 489,500 | 493,500 | 489,500 | 493,000 | 1,465 |
| 2017/06/14 | 494,500 | 495,500 | 487,000 | 487,000 | 1,462 |
| 2017/06/13 | 494,500 | 497,500 | 493,500 | 493,500 | 705 |
| 2017/06/12 | 490,500 | 494,500 | 489,500 | 493,500 | 697 |
| 2017/06/09 | 494,000 | 494,500 | 487,000 | 487,000 | 991 |
| 2017/06/08 | 496,500 | 497,000 | 491,500 | 492,500 | 1,324 |
| 2017/06/07 | 492,500 | 499,500 | 492,500 | 497,000 | 733 |
| 2017/06/06 | 495,500 | 497,000 | 492,500 | 492,500 | 891 |
| 2017/06/05 | 494,000 | 501,000 | 492,000 | 496,000 | 1,354 |
| 2017/06/02 | 492,000 | 498,000 | 490,500 | 493,500 | 898 |
| 2017/06/01 | 485,500 | 492,000 | 485,500 | 492,000 | 805 |
| 2017/05/31 | 489,500 | 489,500 | 483,000 | 484,500 | 1,412 |
| 2017/05/30 | 488,000 | 491,000 | 487,000 | 487,500 | 1,517 |
| 2017/05/29 | 491,500 | 491,500 | 485,500 | 486,500 | 623 |
| 2017/05/26 | 489,000 | 491,000 | 488,500 | 489,500 | 565 |
| 2017/05/25 | 491,000 | 492,500 | 487,500 | 489,000 | 622 |
| 2017/05/24 | 489,000 | 490,500 | 487,500 | 490,500 | 358 |
| 2017/05/23 | 487,000 | 489,500 | 486,500 | 489,000 | 626 |
| 2017/05/22 | 489,000 | 489,000 | 485,000 | 486,500 | 549 |
| 2017/05/19 | 489,500 | 490,000 | 486,500 | 489,000 | 510 |
| 2017/05/18 | 488,000 | 491,500 | 486,000 | 491,500 | 633 |
| 2017/05/17 | 490,500 | 490,500 | 487,000 | 488,000 | 351 |
| 2017/05/16 | 493,500 | 495,000 | 487,000 | 488,500 | 764 |
| 2017/05/15 | 499,000 | 499,500 | 493,500 | 493,500 | 410 |
| 2017/05/12 | 502,000 | 502,000 | 494,000 | 495,500 | 912 |
| 2017/05/11 | 502,000 | 507,000 | 497,500 | 497,500 | 1,413 |
| 2017/05/10 | 497,000 | 505,000 | 495,000 | 501,000 | 1,052 |
| 2017/05/09 | 493,000 | 503,000 | 493,000 | 499,000 | 949 |
| 2017/05/08 | 490,500 | 498,500 | 490,500 | 497,000 | 1,357 |
| 2017/05/02 | 488,000 | 492,000 | 487,000 | 491,000 | 650 |
| 2017/05/01 | 487,000 | 487,500 | 484,000 | 485,500 | 314 |
| 2017/04/28 | 484,500 | 487,500 | 483,500 | 486,500 | 695 |
| 2017/04/27 | 486,000 | 486,500 | 480,000 | 485,000 | 1,234 |
| 2017/04/26 | 484,500 | 487,500 | 482,500 | 485,000 | 944 |
| 2017/04/25 | 484,000 | 487,000 | 481,000 | 485,500 | 942 |
| 2017/04/24 | 491,000 | 492,000 | 482,000 | 484,500 | 802 |
| 2017/04/21 | 494,000 | 494,000 | 488,000 | 488,000 | 762 |
| 2017/04/20 | 494,000 | 495,500 | 491,500 | 495,000 | 572 |
| 2017/04/19 | 490,500 | 495,000 | 490,500 | 494,000 | 652 |
| 2017/04/18 | 488,000 | 494,000 | 487,000 | 493,000 | 823 |
| 2017/04/17 | 482,500 | 491,500 | 480,500 | 489,500 | 804 |
| 2017/04/14 | 483,000 | 487,000 | 480,500 | 482,500 | 811 |
| 2017/04/13 | 489,000 | 491,500 | 480,500 | 485,500 | 675 |
| 2017/04/12 | 490,500 | 492,000 | 488,000 | 490,000 | 721 |
| 2017/04/11 | 491,500 | 493,500 | 488,500 | 491,000 | 857 |
| 2017/04/10 | 497,500 | 499,500 | 492,000 | 492,500 | 391 |
| 2017/04/07 | 495,000 | 502,000 | 495,000 | 496,500 | 696 |
| 2017/04/06 | 492,000 | 498,000 | 490,500 | 498,000 | 872 |
| 2017/04/05 | 496,500 | 496,500 | 490,500 | 494,000 | 628 |
| 2017/04/04 | 501,000 | 501,000 | 494,000 | 495,000 | 970 |
| 2017/04/03 | 504,000 | 507,000 | 499,000 | 499,000 | 914 |
| 2017/03/31 | 503,000 | 509,000 | 501,000 | 506,000 | 733 |
| 2017/03/30 | 504,000 | 505,000 | 500,000 | 503,000 | 706 |
| 2017/03/29 | 506,000 | 506,000 | 502,000 | 504,000 | 458 |
| 2017/03/28 | 505,000 | 509,000 | 504,000 | 508,000 | 834 |
| 2017/03/27 | 506,000 | 507,000 | 502,000 | 505,000 | 592 |
| 2017/03/24 | 504,000 | 508,000 | 503,000 | 504,000 | 532 |
| 2017/03/23 | 505,000 | 508,000 | 502,000 | 505,000 | 962 |
| 2017/03/22 | 501,000 | 506,000 | 501,000 | 504,000 | 732 |
| 2017/03/21 | 503,000 | 507,000 | 500,000 | 500,000 | 502 |
| 2017/03/17 | 500,000 | 504,000 | 497,000 | 502,000 | 974 |
| 2017/03/16 | 496,000 | 501,000 | 495,500 | 501,000 | 1,085 |
| 2017/03/15 | 497,000 | 497,000 | 492,500 | 495,000 | 888 |
| 2017/03/14 | 504,000 | 504,000 | 495,500 | 497,000 | 1,099 |
| 2017/03/13 | 500,000 | 503,000 | 498,500 | 503,000 | 1,010 |
| 2017/03/10 | 505,000 | 510,000 | 499,500 | 500,000 | 1,103 |
| 2017/03/09 | 507,000 | 511,000 | 504,000 | 507,000 | 994 |
| 2017/03/08 | 514,000 | 514,000 | 507,000 | 510,000 | 816 |
| 2017/03/07 | 515,000 | 516,000 | 513,000 | 515,000 | 376 |
| 2017/03/06 | 513,000 | 518,000 | 513,000 | 517,000 | 601 |
| 2017/03/03 | 510,000 | 518,000 | 510,000 | 516,000 | 896 |
| 2017/03/02 | 512,000 | 514,000 | 507,000 | 513,000 | 1,017 |
| 2017/03/01 | 515,000 | 515,000 | 511,000 | 511,000 | 695 |
| 2017/02/28 | 511,000 | 515,000 | 510,000 | 512,000 | 555 |
| 2017/02/27 | 516,000 | 518,000 | 510,000 | 514,000 | 874 |
| 2017/02/24 | 511,000 | 519,000 | 511,000 | 518,000 | 970 |
| 2017/02/23 | 506,000 | 513,000 | 504,000 | 512,000 | 1,157 |
| 2017/02/22 | 502,000 | 505,000 | 499,500 | 503,000 | 866 |
| 2017/02/21 | 500,000 | 503,000 | 500,000 | 501,000 | 258 |
| 2017/02/20 | 501,000 | 503,000 | 498,000 | 501,000 | 792 |
| 2017/02/17 | 497,000 | 503,000 | 495,500 | 502,000 | 768 |
| 2017/02/16 | 500,000 | 503,000 | 495,000 | 495,000 | 973 |
| 2017/02/15 | 498,000 | 502,000 | 495,500 | 500,000 | 756 |
| 2017/02/14 | 497,000 | 502,000 | 494,000 | 495,000 | 1,077 |
| 2017/02/13 | 500,000 | 502,000 | 494,500 | 497,500 | 908 |
| 2017/02/10 | 502,000 | 506,000 | 498,000 | 500,000 | 1,008 |
| 2017/02/09 | 500,000 | 505,000 | 500,000 | 500,000 | 844 |
| 2017/02/08 | 505,000 | 509,000 | 499,500 | 499,500 | 1,041 |
| 2017/02/07 | 505,000 | 507,000 | 499,000 | 505,000 | 1,020 |
| 2017/02/06 | 504,000 | 509,000 | 502,000 | 507,000 | 859 |
| 2017/02/03 | 504,000 | 508,000 | 500,000 | 504,000 | 613 |
| 2017/02/02 | 510,000 | 511,000 | 504,000 | 506,000 | 746 |
| 2017/02/01 | 512,000 | 516,000 | 509,000 | 513,000 | 834 |
| 2017/01/31 | 513,000 | 518,000 | 510,000 | 514,000 | 747 |
| 2017/01/30 | 509,000 | 518,000 | 507,000 | 516,000 | 1,120 |
| 2017/01/27 | 507,000 | 512,000 | 506,000 | 511,000 | 738 |
| 2017/01/26 | 508,000 | 508,000 | 504,000 | 508,000 | 638 |
| 2017/01/25 | 509,000 | 509,000 | 504,000 | 507,000 | 391 |
| 2017/01/24 | 509,000 | 512,000 | 505,000 | 508,000 | 894 |
| 2017/01/23 | 508,000 | 512,000 | 503,000 | 507,000 | 763 |
| 2017/01/20 | 504,000 | 508,000 | 503,000 | 508,000 | 605 |
| 2017/01/19 | 502,000 | 507,000 | 501,000 | 503,000 | 523 |
| 2017/01/18 | 500,000 | 507,000 | 500,000 | 501,000 | 535 |
| 2017/01/17 | 501,000 | 504,000 | 497,500 | 500,000 | 964 |
| 2017/01/16 | 501,000 | 504,000 | 499,000 | 503,000 | 739 |
| 2017/01/13 | 502,000 | 506,000 | 498,000 | 502,000 | 1,670 |
| 2017/01/12 | 508,000 | 508,000 | 502,000 | 504,000 | 1,511 |
| 2017/01/11 | 505,000 | 508,000 | 501,000 | 505,000 | 2,089 |
| 2017/01/10 | 517,000 | 517,000 | 506,000 | 508,000 | 1,903 |
| 2017/01/06 | 512,000 | 523,000 | 509,000 | 513,000 | 2,282 |
| 2017/01/05 | 507,000 | 514,000 | 503,000 | 514,000 | 2,796 |
| 2017/01/04 | 498,500 | 507,000 | 495,500 | 507,000 | 1,405 |