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 |
|---|---|---|---|---|---|
| 2018/12/28 | 434,000 | 437,000 | 431,000 | 435,000 | 1,759 |
| 2018/12/27 | 429,000 | 436,000 | 428,500 | 435,000 | 1,714 |
| 2018/12/26 | 427,000 | 429,500 | 422,500 | 429,000 | 1,729 |
| 2018/12/25 | 429,500 | 433,500 | 421,500 | 430,000 | 2,599 |
| 2018/12/21 | 437,000 | 439,500 | 434,500 | 435,500 | 2,011 |
| 2018/12/20 | 441,500 | 443,000 | 436,000 | 436,500 | 887 |
| 2018/12/19 | 446,500 | 446,500 | 442,500 | 442,500 | 907 |
| 2018/12/18 | 449,000 | 450,000 | 446,500 | 446,500 | 1,266 |
| 2018/12/17 | 448,500 | 450,500 | 447,000 | 448,000 | 1,329 |
| 2018/12/14 | 448,500 | 449,000 | 446,000 | 448,500 | 1,780 |
| 2018/12/13 | 440,000 | 444,500 | 439,000 | 443,500 | 731 |
| 2018/12/12 | 436,500 | 440,500 | 436,500 | 440,000 | 1,368 |
| 2018/12/11 | 436,000 | 438,000 | 434,000 | 435,000 | 1,214 |
| 2018/12/10 | 439,000 | 440,000 | 435,500 | 435,500 | 1,415 |
| 2018/12/07 | 441,000 | 442,000 | 438,000 | 442,000 | 1,096 |
| 2018/12/06 | 439,000 | 441,000 | 437,500 | 441,000 | 1,063 |
| 2018/12/05 | 443,000 | 444,500 | 440,000 | 440,500 | 927 |
| 2018/12/04 | 444,000 | 444,000 | 440,500 | 444,000 | 1,168 |
| 2018/12/03 | 441,500 | 444,000 | 440,000 | 442,000 | 900 |
| 2018/11/30 | 440,500 | 442,000 | 439,000 | 441,500 | 1,082 |
| 2018/11/29 | 441,500 | 443,500 | 440,000 | 440,500 | 881 |
| 2018/11/28 | 441,500 | 443,000 | 440,000 | 441,500 | 956 |
| 2018/11/27 | 439,000 | 441,500 | 436,500 | 441,000 | 1,996 |
| 2018/11/26 | 439,000 | 440,000 | 437,000 | 439,000 | 930 |
| 2018/11/22 | 438,000 | 439,500 | 436,500 | 439,000 | 1,116 |
| 2018/11/21 | 436,000 | 438,000 | 435,000 | 437,500 | 727 |
| 2018/11/20 | 436,500 | 438,500 | 435,000 | 436,500 | 800 |
| 2018/11/19 | 437,500 | 440,500 | 435,000 | 436,000 | 1,043 |
| 2018/11/16 | 438,500 | 440,000 | 435,500 | 437,000 | 1,384 |
| 2018/11/15 | 439,500 | 439,500 | 437,000 | 438,500 | 1,129 |
| 2018/11/14 | 439,500 | 440,500 | 437,500 | 440,000 | 898 |
| 2018/11/13 | 438,500 | 440,500 | 437,000 | 438,000 | 902 |
| 2018/11/12 | 438,500 | 442,000 | 437,500 | 442,000 | 1,521 |
| 2018/11/09 | 440,000 | 442,000 | 436,500 | 436,500 | 1,333 |
| 2018/11/08 | 442,500 | 443,500 | 441,000 | 443,000 | 718 |
| 2018/11/07 | 440,500 | 442,500 | 439,000 | 442,500 | 1,012 |
| 2018/11/06 | 439,000 | 440,000 | 437,000 | 438,500 | 1,016 |
| 2018/11/05 | 440,000 | 442,000 | 437,000 | 442,000 | 1,266 |
| 2018/11/02 | 435,500 | 440,500 | 435,500 | 440,000 | 1,073 |
| 2018/11/01 | 434,000 | 441,000 | 433,500 | 435,500 | 1,518 |
| 2018/10/31 | 437,500 | 437,500 | 432,500 | 432,500 | 1,618 |
| 2018/10/30 | 437,500 | 437,500 | 431,500 | 436,500 | 1,387 |
| 2018/10/29 | 434,000 | 437,000 | 434,000 | 436,500 | 610 |
| 2018/10/26 | 433,500 | 435,500 | 432,500 | 433,500 | 670 |
| 2018/10/25 | 433,500 | 435,000 | 432,000 | 433,500 | 860 |
| 2018/10/24 | 433,000 | 437,000 | 431,000 | 435,000 | 731 |
| 2018/10/23 | 437,000 | 437,000 | 431,500 | 432,500 | 1,293 |
| 2018/10/22 | 438,000 | 441,000 | 437,500 | 437,500 | 601 |
| 2018/10/19 | 438,000 | 439,000 | 436,000 | 437,000 | 1,311 |
| 2018/10/18 | 438,000 | 442,500 | 438,000 | 438,000 | 1,702 |
| 2018/10/17 | 437,500 | 440,500 | 435,500 | 438,000 | 972 |
| 2018/10/16 | 431,500 | 436,000 | 431,500 | 434,000 | 1,067 |
| 2018/10/15 | 435,000 | 435,500 | 430,500 | 430,500 | 1,444 |
| 2018/10/12 | 441,000 | 444,000 | 436,000 | 436,000 | 1,521 |
| 2018/10/11 | 437,000 | 441,500 | 436,000 | 441,500 | 901 |
| 2018/10/10 | 439,500 | 440,000 | 437,000 | 438,500 | 635 |
| 2018/10/09 | 437,000 | 442,000 | 435,500 | 439,500 | 990 |
| 2018/10/05 | 438,500 | 440,000 | 437,000 | 437,000 | 772 |
| 2018/10/04 | 440,000 | 442,500 | 438,500 | 439,500 | 807 |
| 2018/10/03 | 439,500 | 441,000 | 439,000 | 439,500 | 744 |
| 2018/10/02 | 440,000 | 443,000 | 440,000 | 441,500 | 492 |
| 2018/10/01 | 442,000 | 442,500 | 439,000 | 439,500 | 565 |
| 2018/09/28 | 443,500 | 443,500 | 439,000 | 442,500 | 1,379 |
| 2018/09/27 | 444,000 | 444,000 | 441,500 | 443,500 | 399 |
| 2018/09/26 | 443,500 | 444,500 | 442,000 | 444,000 | 560 |
| 2018/09/25 | 438,500 | 444,000 | 438,500 | 444,000 | 738 |
| 2018/09/21 | 439,500 | 442,500 | 439,000 | 439,000 | 1,216 |
| 2018/09/20 | 439,500 | 441,500 | 439,000 | 439,500 | 681 |
| 2018/09/19 | 439,500 | 441,000 | 437,000 | 439,000 | 935 |
| 2018/09/18 | 440,000 | 441,500 | 438,000 | 438,000 | 819 |
| 2018/09/14 | 437,500 | 442,500 | 437,500 | 439,000 | 1,240 |
| 2018/09/13 | 440,500 | 442,000 | 440,000 | 440,500 | 649 |
| 2018/09/12 | 442,000 | 443,500 | 440,000 | 442,000 | 642 |
| 2018/09/11 | 442,000 | 446,000 | 442,000 | 444,000 | 785 |
| 2018/09/10 | 445,500 | 446,500 | 443,000 | 443,000 | 601 |
| 2018/09/07 | 448,500 | 451,500 | 445,000 | 445,500 | 830 |
| 2018/09/06 | 445,500 | 449,500 | 445,000 | 448,500 | 620 |
| 2018/09/05 | 445,500 | 448,500 | 445,000 | 446,500 | 672 |
| 2018/09/04 | 445,000 | 447,000 | 444,500 | 445,500 | 510 |
| 2018/09/03 | 448,000 | 449,000 | 445,000 | 445,000 | 599 |
| 2018/08/31 | 445,000 | 449,000 | 444,500 | 447,500 | 1,169 |
| 2018/08/30 | 448,000 | 451,000 | 447,000 | 448,500 | 840 |
| 2018/08/29 | 446,500 | 452,000 | 445,500 | 450,500 | 775 |
| 2018/08/28 | 444,500 | 447,000 | 443,000 | 447,000 | 646 |
| 2018/08/27 | 446,000 | 447,000 | 444,000 | 444,000 | 511 |
| 2018/08/24 | 443,000 | 446,500 | 442,500 | 446,500 | 773 |
| 2018/08/23 | 449,500 | 449,500 | 441,500 | 443,500 | 1,091 |
| 2018/08/22 | 449,000 | 452,500 | 448,000 | 451,000 | 693 |
| 2018/08/21 | 452,500 | 452,500 | 447,000 | 449,500 | 569 |
| 2018/08/20 | 447,500 | 450,500 | 443,000 | 449,000 | 892 |
| 2018/08/17 | 456,000 | 456,000 | 449,000 | 449,000 | 1,032 |
| 2018/08/16 | 452,000 | 458,500 | 449,000 | 456,500 | 1,807 |
| 2018/08/15 | 448,000 | 454,500 | 448,000 | 451,000 | 975 |
| 2018/08/14 | 444,000 | 450,000 | 443,000 | 447,500 | 820 |
| 2018/08/13 | 441,500 | 444,500 | 441,000 | 443,000 | 643 |
| 2018/08/10 | 445,500 | 446,000 | 441,500 | 442,000 | 1,018 |
| 2018/08/09 | 447,500 | 447,500 | 444,000 | 445,500 | 877 |
| 2018/08/08 | 449,000 | 450,000 | 445,500 | 447,000 | 672 |
| 2018/08/07 | 448,000 | 451,000 | 448,000 | 449,500 | 529 |
| 2018/08/06 | 451,000 | 451,000 | 447,500 | 449,500 | 409 |
| 2018/08/03 | 448,000 | 451,000 | 448,000 | 451,000 | 439 |
| 2018/08/02 | 447,000 | 449,500 | 446,000 | 449,000 | 699 |
| 2018/08/01 | 448,000 | 452,500 | 447,500 | 447,500 | 797 |
| 2018/07/31 | 445,000 | 452,000 | 442,000 | 450,000 | 1,513 |
| 2018/07/30 | 451,000 | 454,500 | 445,500 | 445,500 | 2,365 |
| 2018/07/27 | 451,500 | 454,000 | 448,000 | 449,500 | 888 |
| 2018/07/26 | 448,500 | 451,000 | 446,500 | 449,500 | 769 |
| 2018/07/25 | 450,500 | 452,500 | 447,000 | 448,500 | 510 |
| 2018/07/24 | 451,500 | 455,500 | 449,000 | 450,500 | 705 |
| 2018/07/23 | 457,000 | 457,000 | 446,500 | 451,500 | 1,927 |
| 2018/07/20 | 456,000 | 456,500 | 453,500 | 456,500 | 725 |
| 2018/07/19 | 456,500 | 457,500 | 454,000 | 454,500 | 839 |
| 2018/07/18 | 454,500 | 455,000 | 451,500 | 454,500 | 553 |
| 2018/07/17 | 451,000 | 455,000 | 450,000 | 454,500 | 1,180 |
| 2018/07/13 | 450,000 | 451,000 | 447,000 | 450,500 | 441 |
| 2018/07/12 | 451,000 | 451,500 | 447,000 | 448,500 | 624 |
| 2018/07/11 | 450,500 | 452,000 | 447,500 | 451,000 | 700 |
| 2018/07/10 | 452,500 | 452,500 | 449,500 | 450,000 | 652 |
| 2018/07/09 | 451,000 | 452,500 | 450,500 | 451,000 | 567 |
| 2018/07/06 | 449,500 | 451,500 | 447,500 | 450,000 | 1,200 |
| 2018/07/05 | 446,500 | 449,500 | 444,000 | 449,000 | 961 |
| 2018/07/04 | 447,000 | 449,500 | 444,500 | 444,500 | 629 |
| 2018/07/03 | 449,500 | 451,000 | 445,500 | 447,500 | 694 |
| 2018/07/02 | 447,000 | 452,000 | 447,000 | 448,000 | 1,703 |
| 2018/06/29 | 444,000 | 450,500 | 443,500 | 445,000 | 1,616 |
| 2018/06/28 | 444,000 | 444,000 | 438,500 | 443,000 | 1,365 |
| 2018/06/27 | 445,500 | 448,500 | 442,000 | 443,000 | 1,911 |
| 2018/06/26 | 449,500 | 455,500 | 449,500 | 455,500 | 3,053 |
| 2018/06/25 | 452,500 | 455,000 | 449,500 | 449,500 | 2,163 |
| 2018/06/22 | 449,000 | 453,500 | 448,500 | 452,000 | 1,903 |
| 2018/06/21 | 446,500 | 448,000 | 445,000 | 446,000 | 1,547 |
| 2018/06/20 | 448,000 | 448,000 | 445,500 | 446,000 | 1,274 |
| 2018/06/19 | 450,000 | 451,500 | 448,000 | 448,000 | 1,448 |
| 2018/06/18 | 452,500 | 454,000 | 449,000 | 450,000 | 1,042 |
| 2018/06/15 | 452,000 | 452,500 | 449,500 | 451,000 | 1,426 |
| 2018/06/14 | 451,500 | 453,500 | 450,000 | 452,000 | 848 |
| 2018/06/13 | 449,000 | 457,000 | 449,000 | 452,000 | 1,329 |
| 2018/06/12 | 449,000 | 450,500 | 448,000 | 449,000 | 624 |
| 2018/06/11 | 450,500 | 453,000 | 449,000 | 449,000 | 508 |
| 2018/06/08 | 448,000 | 451,500 | 448,000 | 448,500 | 902 |
| 2018/06/07 | 452,000 | 453,500 | 450,000 | 450,000 | 677 |
| 2018/06/06 | 452,500 | 454,500 | 451,000 | 452,000 | 890 |
| 2018/06/05 | 450,000 | 452,500 | 449,000 | 452,000 | 441 |
| 2018/06/04 | 451,000 | 453,500 | 448,000 | 450,000 | 1,076 |
| 2018/06/01 | 448,500 | 451,500 | 447,500 | 448,000 | 695 |
| 2018/05/31 | 451,500 | 452,500 | 447,500 | 449,000 | 966 |
| 2018/05/30 | 451,500 | 452,500 | 449,500 | 452,500 | 696 |
| 2018/05/29 | 450,000 | 455,000 | 449,500 | 452,000 | 745 |
| 2018/05/28 | 449,000 | 451,500 | 448,000 | 449,500 | 529 |
| 2018/05/25 | 448,500 | 450,500 | 447,500 | 449,000 | 549 |
| 2018/05/24 | 451,500 | 452,500 | 447,500 | 450,000 | 711 |
| 2018/05/23 | 452,500 | 452,500 | 449,500 | 450,000 | 571 |
| 2018/05/22 | 453,500 | 454,500 | 451,000 | 452,500 | 694 |
| 2018/05/21 | 453,000 | 455,000 | 452,000 | 453,500 | 1,000 |
| 2018/05/18 | 452,000 | 454,500 | 449,000 | 453,000 | 871 |
| 2018/05/17 | 448,000 | 452,500 | 446,500 | 452,000 | 916 |
| 2018/05/16 | 449,000 | 450,500 | 446,000 | 446,500 | 584 |
| 2018/05/15 | 452,000 | 455,500 | 449,000 | 449,000 | 1,114 |
| 2018/05/14 | 454,500 | 456,000 | 449,500 | 452,000 | 674 |
| 2018/05/11 | 452,500 | 458,000 | 451,000 | 452,500 | 1,092 |
| 2018/05/10 | 450,500 | 454,000 | 446,000 | 452,500 | 1,334 |
| 2018/05/09 | 454,000 | 455,500 | 450,000 | 450,500 | 755 |
| 2018/05/08 | 449,500 | 454,500 | 448,500 | 454,000 | 599 |
| 2018/05/07 | 450,000 | 451,500 | 447,000 | 449,500 | 729 |
| 2018/05/02 | 451,000 | 453,000 | 449,000 | 449,000 | 493 |
| 2018/05/01 | 450,000 | 453,000 | 449,000 | 450,500 | 936 |
| 2018/04/27 | 445,000 | 452,000 | 444,500 | 451,000 | 882 |
| 2018/04/26 | 444,500 | 446,500 | 444,500 | 445,000 | 431 |
| 2018/04/25 | 445,500 | 446,000 | 443,000 | 445,500 | 508 |
| 2018/04/24 | 443,000 | 445,500 | 441,500 | 445,500 | 853 |
| 2018/04/23 | 445,000 | 446,000 | 441,000 | 443,000 | 590 |
| 2018/04/20 | 444,500 | 446,500 | 444,500 | 445,000 | 482 |
| 2018/04/19 | 445,000 | 446,000 | 442,000 | 444,500 | 546 |
| 2018/04/18 | 439,500 | 444,500 | 439,500 | 443,500 | 688 |
| 2018/04/17 | 437,500 | 442,000 | 437,000 | 441,500 | 787 |
| 2018/04/16 | 443,000 | 443,000 | 437,000 | 437,000 | 967 |
| 2018/04/13 | 442,500 | 445,500 | 442,000 | 442,000 | 848 |
| 2018/04/12 | 443,000 | 444,500 | 441,000 | 444,000 | 732 |
| 2018/04/11 | 443,500 | 444,000 | 441,000 | 442,000 | 714 |
| 2018/04/10 | 438,000 | 443,000 | 437,500 | 442,000 | 1,885 |
| 2018/04/09 | 434,000 | 440,000 | 433,500 | 438,500 | 1,328 |
| 2018/04/06 | 436,500 | 437,500 | 432,500 | 433,500 | 1,054 |
| 2018/04/05 | 437,000 | 440,000 | 435,500 | 436,000 | 617 |
| 2018/04/04 | 434,000 | 441,000 | 434,000 | 437,000 | 1,090 |
| 2018/04/03 | 436,500 | 438,000 | 432,000 | 434,000 | 836 |
| 2018/04/02 | 433,500 | 436,500 | 433,000 | 435,000 | 568 |
| 2018/03/30 | 438,000 | 438,000 | 433,000 | 433,500 | 967 |
| 2018/03/29 | 435,500 | 441,500 | 435,000 | 436,000 | 1,497 |
| 2018/03/28 | 437,500 | 442,000 | 436,000 | 438,000 | 746 |
| 2018/03/27 | 435,500 | 439,000 | 435,000 | 436,500 | 981 |
| 2018/03/26 | 435,000 | 439,500 | 434,000 | 435,500 | 1,298 |
| 2018/03/23 | 438,000 | 438,000 | 434,500 | 435,000 | 862 |
| 2018/03/22 | 432,500 | 440,000 | 431,500 | 438,000 | 1,665 |
| 2018/03/20 | 428,500 | 433,000 | 427,500 | 432,000 | 1,404 |
| 2018/03/19 | 432,000 | 433,000 | 428,500 | 428,500 | 1,319 |
| 2018/03/16 | 438,000 | 438,500 | 428,000 | 428,000 | 3,246 |
| 2018/03/15 | 433,500 | 438,000 | 433,000 | 438,000 | 856 |
| 2018/03/14 | 432,000 | 437,000 | 432,000 | 436,000 | 659 |
| 2018/03/13 | 433,000 | 434,500 | 432,000 | 432,500 | 716 |
| 2018/03/12 | 436,000 | 436,000 | 431,000 | 431,000 | 905 |
| 2018/03/09 | 437,500 | 437,500 | 433,000 | 433,500 | 1,077 |
| 2018/03/08 | 438,000 | 439,000 | 434,500 | 436,000 | 983 |
| 2018/03/07 | 439,500 | 440,500 | 438,000 | 438,000 | 713 |
| 2018/03/06 | 436,500 | 438,500 | 436,000 | 438,500 | 1,015 |
| 2018/03/05 | 439,000 | 441,000 | 435,000 | 435,500 | 1,296 |
| 2018/03/02 | 439,500 | 441,500 | 436,500 | 439,000 | 1,131 |
| 2018/03/01 | 445,000 | 447,500 | 440,000 | 440,000 | 1,944 |
| 2018/02/28 | 444,500 | 445,000 | 441,000 | 443,500 | 1,310 |
| 2018/02/27 | 451,000 | 454,000 | 442,500 | 445,500 | 1,555 |
| 2018/02/26 | 446,000 | 451,500 | 443,500 | 449,000 | 1,390 |
| 2018/02/23 | 442,000 | 444,000 | 440,000 | 444,000 | 1,129 |
| 2018/02/22 | 447,500 | 447,500 | 440,500 | 441,000 | 803 |
| 2018/02/21 | 447,500 | 450,500 | 443,500 | 445,500 | 892 |
| 2018/02/20 | 443,000 | 449,000 | 442,500 | 446,000 | 1,171 |
| 2018/02/19 | 440,500 | 445,000 | 439,500 | 445,000 | 1,190 |
| 2018/02/16 | 436,000 | 440,000 | 435,500 | 438,500 | 712 |
| 2018/02/15 | 438,500 | 440,000 | 436,000 | 436,000 | 1,079 |
| 2018/02/14 | 440,500 | 442,000 | 437,500 | 438,000 | 889 |
| 2018/02/13 | 442,000 | 446,000 | 438,000 | 438,000 | 974 |
| 2018/02/09 | 440,000 | 441,500 | 435,500 | 437,500 | 1,524 |
| 2018/02/08 | 441,500 | 448,000 | 441,000 | 446,500 | 1,131 |
| 2018/02/07 | 439,000 | 449,500 | 437,000 | 441,500 | 1,477 |
| 2018/02/06 | 441,000 | 445,500 | 435,500 | 436,000 | 2,207 |
| 2018/02/05 | 450,000 | 450,500 | 444,500 | 449,000 | 1,390 |
| 2018/02/02 | 453,500 | 455,000 | 452,000 | 453,500 | 633 |
| 2018/02/01 | 454,500 | 456,000 | 452,500 | 454,000 | 964 |
| 2018/01/31 | 452,500 | 456,000 | 451,000 | 456,000 | 1,228 |
| 2018/01/30 | 454,000 | 455,000 | 452,000 | 454,000 | 708 |
| 2018/01/29 | 458,000 | 461,000 | 454,500 | 456,000 | 922 |
| 2018/01/26 | 458,500 | 460,000 | 456,500 | 460,000 | 771 |
| 2018/01/25 | 463,000 | 467,500 | 455,500 | 457,500 | 2,089 |
| 2018/01/24 | 460,500 | 463,000 | 458,500 | 462,000 | 1,005 |
| 2018/01/23 | 459,500 | 460,500 | 456,500 | 460,500 | 1,225 |
| 2018/01/22 | 460,500 | 461,000 | 458,000 | 460,500 | 732 |
| 2018/01/19 | 459,500 | 461,000 | 456,500 | 461,000 | 709 |
| 2018/01/18 | 460,500 | 465,500 | 458,000 | 462,500 | 2,010 |
| 2018/01/17 | 450,000 | 462,000 | 450,000 | 462,000 | 1,976 |
| 2018/01/16 | 450,500 | 451,000 | 449,000 | 449,500 | 941 |
| 2018/01/15 | 446,000 | 452,000 | 445,000 | 450,000 | 1,321 |
| 2018/01/12 | 444,000 | 447,500 | 443,500 | 446,000 | 1,038 |
| 2018/01/11 | 441,000 | 444,000 | 440,500 | 443,000 | 1,079 |
| 2018/01/10 | 443,000 | 444,000 | 441,000 | 441,000 | 843 |
| 2018/01/09 | 443,500 | 446,500 | 443,000 | 445,500 | 714 |
| 2018/01/05 | 439,000 | 443,000 | 438,000 | 442,000 | 640 |
| 2018/01/04 | 438,000 | 438,500 | 436,500 | 438,500 | 673 |