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 |
|---|---|---|---|---|---|
| 2021/12/30 | 500,000 | 503,000 | 495,500 | 497,000 | 1,003 |
| 2021/12/29 | 495,000 | 502,000 | 494,500 | 499,500 | 1,470 |
| 2021/12/28 | 510,000 | 511,000 | 506,000 | 506,000 | 2,498 |
| 2021/12/27 | 509,000 | 513,000 | 506,000 | 511,000 | 1,035 |
| 2021/12/24 | 502,000 | 510,000 | 501,000 | 507,000 | 1,384 |
| 2021/12/23 | 499,000 | 502,000 | 498,500 | 501,000 | 509 |
| 2021/12/22 | 499,000 | 502,000 | 498,500 | 499,000 | 925 |
| 2021/12/21 | 496,500 | 503,000 | 495,000 | 499,500 | 939 |
| 2021/12/20 | 502,000 | 503,000 | 494,500 | 495,500 | 1,770 |
| 2021/12/17 | 494,000 | 506,000 | 493,000 | 506,000 | 2,655 |
| 2021/12/16 | 496,500 | 497,000 | 493,000 | 495,500 | 714 |
| 2021/12/15 | 492,500 | 495,500 | 491,500 | 495,500 | 809 |
| 2021/12/14 | 490,500 | 495,500 | 490,000 | 493,500 | 1,691 |
| 2021/12/13 | 500,000 | 502,000 | 493,000 | 493,000 | 3,478 |
| 2021/12/10 | 511,000 | 511,000 | 503,000 | 507,000 | 2,494 |
| 2021/12/09 | 500,000 | 507,000 | 500,000 | 505,000 | 1,822 |
| 2021/12/08 | 500,000 | 503,000 | 497,500 | 502,000 | 2,573 |
| 2021/12/07 | 499,000 | 504,000 | 499,000 | 504,000 | 1,094 |
| 2021/12/06 | 499,000 | 505,000 | 496,000 | 502,000 | 1,544 |
| 2021/12/03 | 509,000 | 515,000 | 499,500 | 503,000 | 3,141 |
| 2021/12/02 | 515,000 | 519,000 | 507,000 | 508,000 | 2,688 |
| 2021/12/01 | 501,000 | 520,000 | 501,000 | 515,000 | 3,003 |
| 2021/11/30 | 513,000 | 520,000 | 497,000 | 497,000 | 4,663 |
| 2021/11/29 | 510,000 | 514,000 | 503,000 | 507,000 | 2,042 |
| 2021/11/26 | 518,000 | 518,000 | 509,000 | 516,000 | 1,196 |
| 2021/11/25 | 518,000 | 522,000 | 516,000 | 516,000 | 741 |
| 2021/11/24 | 510,000 | 517,000 | 509,000 | 517,000 | 916 |
| 2021/11/22 | 512,000 | 516,000 | 510,000 | 512,000 | 439 |
| 2021/11/19 | 511,000 | 513,000 | 508,000 | 512,000 | 659 |
| 2021/11/18 | 513,000 | 518,000 | 513,000 | 516,000 | 1,111 |
| 2021/11/17 | 510,000 | 516,000 | 509,000 | 512,000 | 838 |
| 2021/11/16 | 517,000 | 519,000 | 512,000 | 513,000 | 736 |
| 2021/11/15 | 512,000 | 517,000 | 512,000 | 517,000 | 809 |
| 2021/11/12 | 513,000 | 515,000 | 510,000 | 511,000 | 648 |
| 2021/11/11 | 510,000 | 517,000 | 510,000 | 516,000 | 781 |
| 2021/11/10 | 513,000 | 514,000 | 506,000 | 510,000 | 774 |
| 2021/11/09 | 519,000 | 519,000 | 509,000 | 509,000 | 773 |
| 2021/11/08 | 519,000 | 521,000 | 514,000 | 518,000 | 1,103 |
| 2021/11/05 | 518,000 | 519,000 | 514,000 | 519,000 | 630 |
| 2021/11/04 | 513,000 | 517,000 | 513,000 | 517,000 | 875 |
| 2021/11/02 | 507,000 | 514,000 | 505,000 | 509,000 | 1,070 |
| 2021/11/01 | 503,000 | 511,000 | 503,000 | 503,000 | 1,224 |
| 2021/10/29 | 506,000 | 512,000 | 503,000 | 504,000 | 1,776 |
| 2021/10/28 | 500,000 | 506,000 | 500,000 | 505,000 | 1,015 |
| 2021/10/27 | 497,000 | 504,000 | 497,000 | 502,000 | 1,019 |
| 2021/10/26 | 492,500 | 499,000 | 492,500 | 495,000 | 1,021 |
| 2021/10/25 | 490,000 | 499,000 | 490,000 | 492,500 | 1,475 |
| 2021/10/22 | 501,000 | 502,000 | 494,500 | 494,500 | 1,254 |
| 2021/10/21 | 509,000 | 509,000 | 501,000 | 503,000 | 619 |
| 2021/10/20 | 505,000 | 508,000 | 500,000 | 508,000 | 1,057 |
| 2021/10/19 | 509,000 | 510,000 | 500,000 | 505,000 | 1,195 |
| 2021/10/18 | 501,000 | 511,000 | 500,000 | 511,000 | 1,840 |
| 2021/10/15 | 509,000 | 510,000 | 503,000 | 505,000 | 1,722 |
| 2021/10/14 | 520,000 | 522,000 | 507,000 | 510,000 | 1,963 |
| 2021/10/13 | 517,000 | 522,000 | 515,000 | 522,000 | 2,767 |
| 2021/10/12 | 511,000 | 517,000 | 510,000 | 516,000 | 2,967 |
| 2021/10/11 | 503,000 | 511,000 | 498,000 | 511,000 | 1,923 |
| 2021/10/08 | 501,000 | 503,000 | 499,500 | 502,000 | 2,639 |
| 2021/10/07 | 495,000 | 501,000 | 492,000 | 501,000 | 3,179 |
| 2021/10/06 | 490,000 | 495,500 | 484,500 | 495,000 | 2,695 |
| 2021/10/05 | 485,000 | 491,500 | 474,000 | 489,500 | 2,213 |
| 2021/10/04 | 479,500 | 487,000 | 478,500 | 484,500 | 1,538 |
| 2021/10/01 | 490,000 | 490,500 | 472,000 | 473,500 | 2,211 |
| 2021/09/30 | 489,500 | 494,500 | 488,500 | 489,000 | 2,234 |
| 2021/09/29 | 498,000 | 499,500 | 493,500 | 496,500 | 1,898 |
| 2021/09/28 | 496,500 | 503,000 | 491,500 | 501,000 | 2,355 |
| 2021/09/27 | 489,500 | 498,000 | 489,500 | 497,500 | 2,170 |
| 2021/09/24 | 489,000 | 492,500 | 487,000 | 489,000 | 2,131 |
| 2021/09/22 | 482,500 | 489,000 | 481,500 | 482,000 | 3,410 |
| 2021/09/21 | 475,000 | 481,000 | 473,000 | 478,000 | 1,162 |
| 2021/09/17 | 484,000 | 484,000 | 476,000 | 476,500 | 2,581 |
| 2021/09/16 | 482,000 | 483,000 | 477,000 | 481,500 | 1,450 |
| 2021/09/15 | 486,000 | 487,500 | 477,500 | 477,500 | 1,674 |
| 2021/09/14 | 482,000 | 489,000 | 482,000 | 486,500 | 2,163 |
| 2021/09/13 | 477,000 | 484,500 | 476,000 | 483,000 | 1,465 |
| 2021/09/10 | 481,000 | 482,500 | 476,000 | 479,000 | 1,846 |
| 2021/09/09 | 478,500 | 480,000 | 474,500 | 476,500 | 1,474 |
| 2021/09/08 | 473,500 | 481,000 | 473,500 | 479,500 | 1,430 |
| 2021/09/07 | 479,000 | 479,000 | 471,500 | 471,500 | 1,942 |
| 2021/09/06 | 476,500 | 480,000 | 476,500 | 478,000 | 1,133 |
| 2021/09/03 | 476,000 | 479,500 | 470,000 | 474,500 | 2,220 |
| 2021/09/02 | 476,000 | 479,500 | 475,000 | 476,000 | 1,633 |
| 2021/09/01 | 472,000 | 479,000 | 472,000 | 475,500 | 1,919 |
| 2021/08/31 | 482,000 | 484,000 | 475,000 | 476,500 | 2,179 |
| 2021/08/30 | 484,500 | 484,500 | 477,000 | 483,000 | 1,974 |
| 2021/08/27 | 476,000 | 487,500 | 473,500 | 487,500 | 2,225 |
| 2021/08/26 | 468,000 | 476,000 | 467,500 | 475,500 | 2,097 |
| 2021/08/25 | 470,000 | 472,500 | 468,500 | 472,000 | 1,594 |
| 2021/08/24 | 472,500 | 476,000 | 470,500 | 470,500 | 2,063 |
| 2021/08/23 | 475,500 | 480,500 | 470,000 | 470,000 | 1,995 |
| 2021/08/20 | 482,000 | 484,000 | 471,500 | 476,500 | 2,035 |
| 2021/08/19 | 483,500 | 486,500 | 482,500 | 484,000 | 1,244 |
| 2021/08/18 | 480,000 | 486,000 | 480,000 | 484,500 | 860 |
| 2021/08/17 | 484,000 | 485,000 | 480,000 | 480,000 | 968 |
| 2021/08/16 | 488,000 | 491,500 | 482,000 | 484,500 | 1,301 |
| 2021/08/13 | 495,000 | 498,000 | 488,500 | 489,500 | 1,037 |
| 2021/08/12 | 495,000 | 497,000 | 492,500 | 494,500 | 824 |
| 2021/08/11 | 496,500 | 501,000 | 494,000 | 494,000 | 707 |
| 2021/08/10 | 499,000 | 501,000 | 494,000 | 494,000 | 1,097 |
| 2021/08/06 | 506,000 | 508,000 | 497,500 | 497,500 | 1,119 |
| 2021/08/05 | 501,000 | 512,000 | 501,000 | 507,000 | 1,742 |
| 2021/08/04 | 500,000 | 504,000 | 498,500 | 503,000 | 964 |
| 2021/08/03 | 507,000 | 507,000 | 499,000 | 501,000 | 929 |
| 2021/08/02 | 507,000 | 509,000 | 504,000 | 504,000 | 869 |
| 2021/07/30 | 509,000 | 510,000 | 504,000 | 508,000 | 1,795 |
| 2021/07/29 | 513,000 | 515,000 | 509,000 | 513,000 | 2,170 |
| 2021/07/28 | 509,000 | 512,000 | 505,000 | 512,000 | 1,545 |
| 2021/07/27 | 505,000 | 509,000 | 504,000 | 509,000 | 1,160 |
| 2021/07/26 | 505,000 | 508,000 | 502,000 | 503,000 | 1,644 |
| 2021/07/21 | 510,000 | 511,000 | 504,000 | 505,000 | 1,225 |
| 2021/07/20 | 501,000 | 505,000 | 498,500 | 501,000 | 1,711 |
| 2021/07/19 | 508,000 | 510,000 | 506,000 | 506,000 | 1,211 |
| 2021/07/16 | 507,000 | 509,000 | 506,000 | 508,000 | 994 |
| 2021/07/15 | 509,000 | 510,000 | 505,000 | 507,000 | 1,088 |
| 2021/07/14 | 510,000 | 511,000 | 506,000 | 509,000 | 1,613 |
| 2021/03/22 | 459,000 | 462,000 | 458,000 | 460,500 | 1,583 |
| 2021/03/19 | 460,500 | 465,000 | 455,000 | 456,000 | 5,506 |
| 2021/03/18 | 467,000 | 467,000 | 460,000 | 462,500 | 2,034 |
| 2021/03/17 | 468,000 | 470,000 | 462,500 | 462,500 | 1,561 |
| 2021/03/16 | 468,000 | 470,000 | 463,500 | 468,000 | 2,535 |
| 2021/03/15 | 468,000 | 470,000 | 461,000 | 465,500 | 1,554 |
| 2021/03/12 | 468,500 | 469,000 | 461,500 | 469,000 | 1,710 |
| 2021/03/11 | 464,000 | 467,500 | 461,000 | 465,000 | 938 |
| 2021/03/10 | 457,500 | 465,500 | 457,500 | 460,500 | 1,704 |
| 2021/03/09 | 461,500 | 466,500 | 455,000 | 456,500 | 2,035 |
| 2021/03/08 | 463,000 | 468,500 | 456,500 | 461,000 | 1,340 |
| 2021/03/05 | 479,000 | 479,000 | 460,500 | 465,500 | 2,000 |
| 2021/03/04 | 475,500 | 481,000 | 471,500 | 474,500 | 1,182 |
| 2021/03/03 | 473,000 | 478,000 | 470,500 | 475,500 | 1,371 |
| 2021/03/02 | 477,000 | 483,000 | 470,000 | 471,000 | 1,781 |
| 2021/03/01 | 471,000 | 479,000 | 469,000 | 473,000 | 1,585 |
| 2021/02/26 | 477,500 | 479,000 | 462,500 | 468,000 | 2,383 |
| 2021/02/25 | 486,500 | 487,500 | 481,500 | 487,000 | 1,710 |
| 2021/02/24 | 482,000 | 486,500 | 480,000 | 484,000 | 1,770 |
| 2021/02/22 | 474,500 | 487,500 | 474,500 | 482,000 | 1,429 |
| 2021/02/19 | 465,500 | 477,000 | 465,500 | 473,000 | 1,474 |
| 2021/02/18 | 479,000 | 480,500 | 467,500 | 468,000 | 2,330 |
| 2021/02/17 | 489,500 | 489,500 | 469,000 | 477,500 | 2,840 |
| 2021/02/16 | 466,000 | 489,500 | 465,500 | 488,500 | 3,417 |
| 2021/02/15 | 464,500 | 469,000 | 462,500 | 466,500 | 1,821 |
| 2021/02/12 | 456,500 | 465,500 | 456,000 | 463,500 | 1,759 |
| 2021/02/10 | 455,000 | 460,500 | 453,000 | 459,000 | 2,408 |
| 2021/02/09 | 454,000 | 455,000 | 448,500 | 453,000 | 2,753 |
| 2021/02/08 | 447,500 | 454,000 | 444,000 | 450,500 | 2,307 |
| 2021/02/05 | 442,500 | 444,500 | 439,000 | 443,500 | 2,128 |
| 2021/02/04 | 439,500 | 448,000 | 436,000 | 442,500 | 4,738 |
| 2021/02/03 | 430,000 | 437,000 | 427,500 | 434,500 | 2,905 |
| 2021/02/02 | 429,500 | 434,000 | 429,000 | 432,000 | 2,661 |
| 2021/02/01 | 429,000 | 430,000 | 422,500 | 429,000 | 1,875 |
| 2021/01/29 | 424,500 | 430,000 | 420,500 | 429,000 | 2,852 |
| 2021/01/28 | 413,000 | 424,000 | 411,500 | 424,000 | 1,286 |
| 2021/01/27 | 415,000 | 418,500 | 413,500 | 416,000 | 1,225 |
| 2021/01/26 | 413,500 | 418,500 | 413,500 | 415,000 | 1,084 |
| 2021/01/25 | 415,000 | 419,000 | 410,000 | 413,500 | 1,677 |
| 2021/01/22 | 406,500 | 416,500 | 406,500 | 414,000 | 1,661 |
| 2021/01/21 | 402,000 | 408,000 | 400,500 | 406,000 | 1,594 |
| 2021/01/20 | 398,500 | 403,500 | 397,000 | 400,000 | 1,820 |
| 2021/01/19 | 396,000 | 398,500 | 393,500 | 398,000 | 1,886 |
| 2021/01/18 | 392,000 | 394,000 | 391,000 | 394,000 | 901 |
| 2021/01/15 | 393,000 | 394,500 | 390,500 | 392,000 | 1,114 |
| 2021/01/14 | 392,000 | 396,500 | 390,500 | 394,500 | 1,334 |
| 2021/01/13 | 397,000 | 398,500 | 391,500 | 392,000 | 1,932 |
| 2021/01/12 | 401,500 | 403,500 | 397,000 | 398,000 | 1,405 |
| 2021/01/08 | 403,000 | 405,000 | 401,500 | 403,000 | 965 |
| 2021/01/07 | 399,500 | 406,500 | 397,500 | 405,500 | 2,763 |
| 2021/01/06 | 389,500 | 396,500 | 385,500 | 385,500 | 1,474 |
| 2021/01/05 | 387,500 | 392,500 | 386,500 | 391,000 | 1,229 |
| 2021/01/04 | 399,000 | 399,500 | 386,500 | 388,500 | 1,783 |