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 |
|---|---|---|---|---|---|
| 2023/12/29 | 431,000 | 434,000 | 431,000 | 433,000 | 738 |
| 2023/12/28 | 428,000 | 433,000 | 427,500 | 432,000 | 1,722 |
| 2023/12/27 | 427,500 | 433,000 | 427,500 | 432,500 | 2,758 |
| 2023/12/26 | 430,000 | 431,500 | 427,000 | 428,500 | 1,174 |
| 2023/12/25 | 433,000 | 433,000 | 429,500 | 430,000 | 939 |
| 2023/12/22 | 432,500 | 434,000 | 430,500 | 434,000 | 1,217 |
| 2023/12/21 | 431,000 | 434,000 | 429,500 | 431,500 | 950 |
| 2023/12/20 | 431,500 | 433,000 | 429,500 | 433,000 | 1,692 |
| 2023/12/19 | 431,500 | 432,500 | 427,000 | 431,500 | 1,784 |
| 2023/12/18 | 436,000 | 436,000 | 432,500 | 433,000 | 1,932 |
| 2023/12/15 | 441,000 | 442,000 | 436,500 | 437,000 | 2,991 |
| 2023/12/14 | 442,000 | 443,000 | 440,500 | 441,500 | 835 |
| 2023/12/13 | 443,500 | 444,000 | 441,500 | 442,500 | 789 |
| 2023/12/12 | 446,000 | 446,500 | 443,000 | 444,500 | 783 |
| 2023/12/11 | 446,000 | 447,000 | 445,000 | 445,500 | 634 |
| 2023/12/08 | 442,500 | 446,000 | 440,500 | 444,500 | 1,855 |
| 2023/12/07 | 444,000 | 444,000 | 441,500 | 442,500 | 913 |
| 2023/12/06 | 446,500 | 446,500 | 444,000 | 446,500 | 531 |
| 2023/12/05 | 446,500 | 447,500 | 444,000 | 445,500 | 679 |
| 2023/12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 850 |
| 2023/12/01 | 454,000 | 454,000 | 447,500 | 447,500 | 1,122 |
| 2023/11/30 | 448,500 | 453,500 | 447,000 | 453,500 | 1,548 |
| 2023/11/29 | 450,500 | 453,500 | 448,500 | 448,500 | 683 |
| 2023/11/28 | 451,500 | 452,500 | 450,500 | 450,500 | 691 |
| 2023/11/27 | 449,000 | 452,000 | 449,000 | 451,000 | 391 |
| 2023/11/24 | 449,000 | 451,500 | 448,500 | 448,500 | 489 |
| 2023/11/22 | 450,000 | 450,000 | 447,500 | 449,000 | 655 |
| 2023/11/21 | 452,500 | 454,000 | 448,500 | 450,000 | 1,137 |
| 2023/11/20 | 455,500 | 456,000 | 452,000 | 452,500 | 833 |
| 2023/11/17 | 458,000 | 458,000 | 454,000 | 454,500 | 616 |
| 2023/11/16 | 456,000 | 459,000 | 454,500 | 459,000 | 796 |
| 2023/11/15 | 453,000 | 457,000 | 452,500 | 455,000 | 816 |
| 2023/11/14 | 451,000 | 454,000 | 449,500 | 453,000 | 1,099 |
| 2023/11/13 | 453,000 | 455,500 | 450,500 | 451,000 | 563 |
| 2023/11/10 | 451,500 | 453,500 | 450,500 | 452,500 | 899 |
| 2023/11/09 | 452,000 | 453,500 | 449,000 | 451,000 | 854 |
| 2023/11/08 | 455,500 | 455,500 | 450,500 | 452,000 | 743 |
| 2023/11/07 | 455,000 | 457,000 | 450,500 | 455,000 | 1,740 |
| 2023/11/06 | 457,500 | 458,000 | 455,000 | 455,000 | 998 |
| 2023/11/02 | 457,000 | 457,500 | 454,000 | 454,500 | 971 |
| 2023/11/01 | 455,500 | 457,500 | 451,500 | 452,500 | 1,360 |
| 2023/10/31 | 451,500 | 454,000 | 449,500 | 452,500 | 1,089 |
| 2023/10/30 | 451,500 | 452,000 | 448,500 | 449,500 | 1,248 |
| 2023/10/27 | 443,000 | 453,000 | 443,000 | 452,000 | 1,678 |
| 2023/10/26 | 444,500 | 446,000 | 441,000 | 443,000 | 1,215 |
| 2023/10/25 | 436,500 | 445,000 | 436,000 | 443,500 | 1,608 |
| 2023/10/24 | 442,500 | 443,000 | 435,000 | 435,500 | 2,803 |
| 2023/10/23 | 444,000 | 446,000 | 441,500 | 441,500 | 1,824 |
| 2023/10/20 | 449,000 | 449,000 | 443,500 | 444,500 | 2,034 |
| 2023/10/19 | 452,000 | 453,500 | 448,000 | 449,000 | 2,191 |
| 2023/10/18 | 453,000 | 456,000 | 452,000 | 454,500 | 755 |
| 2023/10/17 | 453,000 | 453,000 | 448,500 | 453,000 | 1,626 |
| 2023/10/16 | 456,000 | 457,500 | 447,500 | 448,500 | 1,925 |
| 2023/10/13 | 456,500 | 458,500 | 454,500 | 455,000 | 2,154 |
| 2023/10/12 | 457,000 | 459,500 | 456,000 | 456,500 | 1,567 |
| 2023/10/11 | 458,500 | 459,500 | 457,000 | 457,000 | 893 |
| 2023/10/10 | 454,500 | 459,000 | 454,500 | 457,500 | 1,382 |
| 2023/10/06 | 453,000 | 455,000 | 451,500 | 453,000 | 1,221 |
| 2023/10/05 | 451,500 | 455,500 | 450,500 | 454,500 | 1,943 |
| 2023/10/04 | 453,500 | 457,000 | 447,500 | 447,500 | 2,980 |
| 2023/10/03 | 458,000 | 459,000 | 454,000 | 454,500 | 1,724 |
| 2023/10/02 | 457,000 | 458,500 | 455,000 | 456,000 | 1,166 |
| 2023/09/29 | 459,000 | 459,500 | 455,000 | 457,500 | 1,466 |
| 2023/09/28 | 467,500 | 468,000 | 457,500 | 458,000 | 2,019 |
| 2023/09/27 | 466,500 | 469,000 | 465,500 | 467,500 | 881 |
| 2023/09/26 | 464,500 | 467,000 | 464,000 | 466,500 | 970 |
| 2023/09/25 | 467,000 | 469,500 | 464,000 | 464,500 | 1,275 |
| 2023/09/22 | 467,500 | 470,500 | 466,500 | 467,000 | 1,953 |
| 2023/09/21 | 470,500 | 472,000 | 467,500 | 468,000 | 928 |
| 2023/09/20 | 471,000 | 473,000 | 470,000 | 470,500 | 642 |
| 2023/09/19 | 471,000 | 472,500 | 468,500 | 471,000 | 900 |
| 2023/09/15 | 469,500 | 471,000 | 468,000 | 470,000 | 2,136 |
| 2023/09/14 | 466,500 | 470,000 | 466,500 | 469,000 | 969 |
| 2023/09/13 | 470,500 | 474,500 | 466,500 | 466,500 | 920 |
| 2023/09/12 | 471,500 | 471,500 | 469,000 | 471,500 | 580 |
| 2023/09/11 | 475,500 | 475,500 | 469,500 | 471,500 | 759 |
| 2023/09/08 | 476,500 | 476,500 | 473,000 | 475,000 | 1,586 |
| 2023/09/07 | 475,000 | 476,500 | 472,500 | 473,000 | 936 |
| 2023/09/06 | 474,500 | 477,500 | 473,000 | 475,500 | 1,253 |
| 2023/09/05 | 471,000 | 475,000 | 470,500 | 475,000 | 874 |
| 2023/09/04 | 471,500 | 473,000 | 470,500 | 473,000 | 718 |
| 2023/09/01 | 469,500 | 471,000 | 467,500 | 471,000 | 1,064 |
| 2023/08/31 | 472,000 | 474,500 | 469,000 | 470,500 | 1,535 |
| 2023/08/30 | 472,500 | 473,500 | 471,000 | 472,000 | 930 |
| 2023/08/29 | 468,500 | 472,500 | 468,500 | 472,500 | 1,443 |
| 2023/08/28 | 470,000 | 470,500 | 466,500 | 469,000 | 737 |
| 2023/08/25 | 467,000 | 471,000 | 467,000 | 470,500 | 699 |
| 2023/08/24 | 468,500 | 470,500 | 466,500 | 469,000 | 721 |
| 2023/08/23 | 462,500 | 468,000 | 462,500 | 468,000 | 735 |
| 2023/08/22 | 462,500 | 465,500 | 462,500 | 463,500 | 963 |
| 2023/08/21 | 463,500 | 467,000 | 462,500 | 462,500 | 1,274 |
| 2023/08/18 | 465,000 | 466,000 | 461,500 | 464,500 | 1,841 |
| 2023/08/17 | 469,000 | 470,000 | 465,500 | 467,500 | 1,260 |
| 2023/08/16 | 466,000 | 471,000 | 465,000 | 468,000 | 1,449 |
| 2023/08/15 | 469,000 | 469,000 | 463,000 | 464,000 | 1,273 |
| 2023/08/14 | 467,000 | 469,500 | 465,500 | 468,500 | 1,163 |
| 2023/08/10 | 465,500 | 469,000 | 465,500 | 466,000 | 1,709 |
| 2023/08/09 | 465,500 | 467,500 | 463,500 | 465,500 | 1,700 |
| 2023/08/08 | 468,000 | 470,000 | 465,500 | 465,500 | 1,352 |
| 2023/08/07 | 461,000 | 466,500 | 460,500 | 466,500 | 1,124 |
| 2023/08/04 | 462,500 | 465,000 | 459,000 | 460,000 | 1,944 |
| 2023/08/03 | 466,000 | 468,000 | 462,500 | 464,500 | 1,422 |
| 2023/08/02 | 467,500 | 468,500 | 466,000 | 467,500 | 949 |
| 2023/08/01 | 472,000 | 472,500 | 465,000 | 467,500 | 1,382 |
| 2023/07/31 | 477,000 | 477,500 | 470,500 | 472,500 | 1,455 |
| 2023/07/28 | 474,000 | 478,500 | 470,000 | 478,000 | 2,639 |
| 2023/07/27 | 477,500 | 478,500 | 474,500 | 476,000 | 1,171 |
| 2023/07/26 | 475,000 | 478,000 | 474,500 | 478,000 | 855 |
| 2023/07/25 | 475,500 | 478,000 | 472,000 | 472,000 | 1,056 |
| 2023/07/24 | 471,000 | 477,000 | 471,000 | 475,500 | 804 |
| 2023/07/21 | 474,500 | 474,500 | 470,000 | 471,500 | 1,223 |
| 2023/07/20 | 476,000 | 478,500 | 473,500 | 475,000 | 1,797 |
| 2023/07/19 | 474,000 | 476,000 | 472,500 | 476,000 | 1,315 |
| 2023/07/18 | 475,000 | 476,000 | 469,000 | 473,000 | 1,170 |
| 2023/07/14 | 474,000 | 474,500 | 472,000 | 474,500 | 1,127 |
| 2023/07/13 | 469,500 | 474,000 | 468,000 | 474,000 | 1,939 |
| 2023/07/12 | 470,000 | 470,000 | 466,000 | 466,000 | 933 |
| 2023/07/11 | 469,500 | 472,000 | 468,000 | 469,000 | 1,052 |
| 2023/07/10 | 466,500 | 470,000 | 464,000 | 467,500 | 1,284 |
| 2023/07/07 | 467,500 | 471,500 | 466,000 | 467,000 | 1,371 |
| 2023/07/06 | 470,500 | 471,500 | 468,500 | 470,000 | 818 |
| 2023/07/05 | 469,000 | 472,000 | 469,000 | 471,500 | 1,063 |
| 2023/07/04 | 468,500 | 472,000 | 468,000 | 471,000 | 1,769 |
| 2023/07/03 | 470,000 | 471,500 | 464,000 | 468,500 | 1,832 |
| 2023/06/30 | 465,500 | 468,000 | 462,500 | 468,000 | 2,354 |
| 2023/06/29 | 473,500 | 474,500 | 463,000 | 464,500 | 4,413 |
| 2023/06/28 | 481,000 | 484,000 | 480,500 | 483,500 | 3,231 |
| 2023/06/27 | 482,000 | 482,000 | 477,000 | 480,000 | 2,808 |
| 2023/06/26 | 483,000 | 484,000 | 480,000 | 482,000 | 1,713 |
| 2023/06/23 | 486,000 | 487,500 | 482,000 | 482,500 | 1,901 |
| 2023/06/22 | 485,500 | 486,000 | 483,500 | 485,500 | 1,015 |
| 2023/06/21 | 487,000 | 488,000 | 485,500 | 487,000 | 982 |
| 2023/06/20 | 488,500 | 489,000 | 485,500 | 487,500 | 1,110 |
| 2023/06/19 | 491,500 | 491,500 | 487,000 | 490,000 | 1,614 |
| 2023/06/16 | 489,000 | 492,500 | 488,000 | 492,500 | 2,374 |
| 2023/06/15 | 486,500 | 490,000 | 486,500 | 489,500 | 1,450 |
| 2023/06/14 | 483,000 | 486,000 | 482,500 | 486,000 | 955 |
| 2023/06/13 | 486,000 | 487,000 | 480,500 | 482,000 | 1,317 |
| 2023/06/12 | 487,500 | 489,000 | 484,000 | 485,000 | 699 |
| 2023/06/09 | 487,000 | 488,000 | 484,000 | 487,500 | 1,270 |
| 2023/06/08 | 486,500 | 486,500 | 480,500 | 483,000 | 2,128 |
| 2023/06/07 | 489,000 | 489,500 | 486,000 | 487,500 | 2,299 |
| 2023/06/06 | 489,000 | 489,500 | 485,500 | 488,500 | 1,505 |
| 2023/06/05 | 489,000 | 491,000 | 487,500 | 491,000 | 966 |
| 2023/06/02 | 483,500 | 487,000 | 483,500 | 486,500 | 853 |
| 2023/06/01 | 489,500 | 489,500 | 483,000 | 483,000 | 2,321 |
| 2023/05/31 | 485,500 | 493,000 | 482,500 | 493,000 | 3,129 |
| 2023/05/30 | 484,500 | 486,000 | 480,500 | 485,500 | 725 |
| 2023/05/29 | 481,500 | 484,500 | 480,500 | 484,000 | 804 |
| 2023/05/26 | 477,500 | 482,500 | 476,000 | 481,000 | 1,302 |
| 2023/05/25 | 480,500 | 481,500 | 475,000 | 477,000 | 1,418 |
| 2023/05/24 | 484,000 | 486,500 | 482,000 | 482,000 | 1,028 |
| 2023/05/23 | 486,500 | 486,500 | 482,000 | 485,000 | 840 |
| 2023/05/22 | 488,500 | 488,500 | 483,000 | 486,000 | 904 |
| 2023/05/19 | 486,000 | 489,500 | 485,500 | 489,500 | 1,009 |
| 2023/05/18 | 491,500 | 492,000 | 485,500 | 485,500 | 980 |
| 2023/05/17 | 491,500 | 492,500 | 490,000 | 491,000 | 786 |
| 2023/05/16 | 489,000 | 492,000 | 487,500 | 491,500 | 697 |
| 2023/05/15 | 483,500 | 491,500 | 483,000 | 491,000 | 691 |
| 2023/05/12 | 483,500 | 484,500 | 480,000 | 484,500 | 894 |
| 2023/05/11 | 483,500 | 486,000 | 481,500 | 483,500 | 569 |
| 2023/05/10 | 483,500 | 485,500 | 482,000 | 483,500 | 966 |
| 2023/05/09 | 484,500 | 487,500 | 482,000 | 483,000 | 1,100 |
| 2023/05/08 | 486,000 | 489,000 | 482,500 | 486,000 | 941 |
| 2023/05/02 | 485,000 | 489,500 | 483,000 | 486,500 | 880 |
| 2023/05/01 | 492,000 | 492,000 | 485,500 | 489,000 | 1,150 |
| 2023/04/28 | 488,500 | 493,000 | 486,000 | 491,500 | 1,520 |
| 2023/04/27 | 488,500 | 488,500 | 483,000 | 485,000 | 760 |
| 2023/04/26 | 487,500 | 491,000 | 485,500 | 488,000 | 1,233 |
| 2023/04/25 | 484,500 | 488,500 | 484,500 | 488,500 | 612 |
| 2023/04/24 | 483,000 | 486,000 | 482,000 | 486,000 | 719 |
| 2023/04/21 | 484,500 | 485,500 | 483,000 | 484,500 | 582 |
| 2023/04/20 | 481,500 | 485,500 | 479,000 | 484,500 | 732 |
| 2023/04/19 | 480,000 | 481,500 | 478,000 | 481,000 | 592 |
| 2023/04/18 | 480,000 | 480,500 | 477,000 | 479,500 | 1,194 |
| 2023/04/17 | 475,000 | 480,000 | 474,000 | 480,000 | 1,177 |
| 2023/04/14 | 477,000 | 477,000 | 473,000 | 475,000 | 1,080 |
| 2023/04/13 | 471,500 | 475,500 | 471,500 | 473,000 | 875 |
| 2023/04/12 | 477,500 | 479,000 | 476,000 | 476,500 | 1,012 |
| 2023/04/11 | 475,500 | 480,000 | 474,500 | 478,500 | 1,049 |
| 2023/04/10 | 476,000 | 477,000 | 474,000 | 475,000 | 585 |
| 2023/04/07 | 478,500 | 479,500 | 474,500 | 476,500 | 809 |
| 2023/04/06 | 476,500 | 480,000 | 475,500 | 479,500 | 951 |
| 2023/04/05 | 483,000 | 484,000 | 475,500 | 476,500 | 1,115 |
| 2023/04/04 | 486,000 | 486,000 | 478,500 | 483,500 | 1,944 |
| 2023/04/03 | 474,000 | 488,500 | 474,000 | 487,000 | 1,730 |
| 2023/03/31 | 476,000 | 476,500 | 471,500 | 475,000 | 1,747 |
| 2023/03/30 | 469,500 | 472,500 | 465,000 | 471,500 | 1,207 |
| 2023/03/29 | 466,500 | 470,000 | 464,000 | 469,000 | 987 |
| 2023/03/28 | 462,000 | 467,000 | 460,000 | 466,000 | 1,130 |
| 2023/03/27 | 460,000 | 464,500 | 459,000 | 461,500 | 770 |
| 2023/03/24 | 463,000 | 465,000 | 458,000 | 459,500 | 1,331 |
| 2023/03/23 | 468,000 | 468,000 | 462,500 | 463,000 | 766 |
| 2023/03/22 | 461,500 | 470,000 | 461,500 | 469,000 | 1,750 |
| 2023/03/20 | 463,500 | 468,500 | 459,000 | 460,500 | 2,282 |
| 2023/03/17 | 470,500 | 473,500 | 463,000 | 464,500 | 2,747 |
| 2023/03/16 | 473,000 | 476,500 | 468,500 | 470,500 | 3,868 |
| 2023/03/15 | 490,000 | 494,000 | 474,500 | 476,500 | 2,334 |
| 2023/03/14 | 491,000 | 495,000 | 484,500 | 489,000 | 1,734 |
| 2023/03/13 | 491,500 | 492,500 | 484,500 | 491,000 | 1,443 |
| 2023/03/10 | 493,500 | 496,000 | 491,000 | 492,500 | 990 |
| 2023/03/09 | 492,500 | 494,500 | 491,500 | 494,500 | 423 |
| 2023/03/08 | 493,500 | 494,000 | 488,500 | 491,500 | 1,005 |
| 2023/03/07 | 495,500 | 498,500 | 493,500 | 494,000 | 786 |
| 2023/03/06 | 494,500 | 496,000 | 493,000 | 495,500 | 928 |
| 2023/03/03 | 498,500 | 499,500 | 493,500 | 494,500 | 744 |
| 2023/03/02 | 494,000 | 497,500 | 491,500 | 497,500 | 539 |
| 2023/03/01 | 502,000 | 503,000 | 493,500 | 494,000 | 1,427 |
| 2023/02/28 | 504,000 | 507,000 | 501,000 | 502,000 | 1,376 |
| 2023/02/27 | 502,000 | 507,000 | 501,000 | 507,000 | 1,259 |
| 2023/02/24 | 493,000 | 505,000 | 491,000 | 502,000 | 1,790 |
| 2023/02/22 | 499,000 | 502,000 | 492,000 | 493,000 | 1,693 |
| 2023/02/21 | 503,000 | 504,000 | 500,000 | 500,000 | 859 |
| 2023/02/20 | 499,500 | 506,000 | 499,500 | 503,000 | 1,156 |
| 2023/02/17 | 491,500 | 502,000 | 489,000 | 499,500 | 1,406 |
| 2023/02/16 | 499,000 | 502,000 | 491,500 | 493,500 | 944 |
| 2023/02/15 | 499,000 | 500,000 | 493,000 | 495,000 | 1,058 |
| 2023/02/14 | 500,000 | 502,000 | 498,500 | 502,000 | 601 |
| 2023/02/13 | 499,000 | 500,000 | 497,500 | 499,500 | 409 |
| 2023/02/10 | 496,000 | 499,500 | 496,000 | 499,000 | 908 |
| 2023/02/09 | 498,500 | 501,000 | 495,000 | 496,000 | 1,137 |
| 2023/02/08 | 503,000 | 504,000 | 495,000 | 503,000 | 1,095 |
| 2023/02/07 | 510,000 | 510,000 | 503,000 | 504,000 | 564 |
| 2023/02/06 | 508,000 | 510,000 | 507,000 | 510,000 | 679 |
| 2023/02/03 | 505,000 | 508,000 | 502,000 | 505,000 | 1,329 |
| 2023/02/02 | 503,000 | 506,000 | 499,500 | 503,000 | 962 |
| 2023/02/01 | 506,000 | 507,000 | 502,000 | 502,000 | 529 |
| 2023/01/31 | 513,000 | 513,000 | 501,000 | 501,000 | 993 |
| 2023/01/30 | 510,000 | 515,000 | 510,000 | 515,000 | 775 |
| 2023/01/27 | 505,000 | 512,000 | 504,000 | 511,000 | 993 |
| 2023/01/26 | 504,000 | 506,000 | 498,500 | 504,000 | 808 |
| 2023/01/25 | 506,000 | 511,000 | 502,000 | 503,000 | 896 |
| 2023/01/24 | 500,000 | 505,000 | 498,500 | 504,000 | 933 |
| 2023/01/23 | 491,000 | 499,500 | 491,000 | 499,000 | 767 |
| 2023/01/20 | 485,000 | 493,500 | 483,500 | 491,000 | 1,364 |
| 2023/01/19 | 489,500 | 491,500 | 486,000 | 486,000 | 1,323 |
| 2023/01/18 | 483,500 | 498,500 | 479,500 | 492,000 | 1,948 |
| 2023/01/17 | 492,000 | 492,000 | 480,000 | 483,000 | 2,302 |
| 2023/01/16 | 496,000 | 501,000 | 492,000 | 492,500 | 1,200 |
| 2023/01/13 | 504,000 | 506,000 | 499,500 | 499,500 | 1,265 |
| 2023/01/12 | 501,000 | 507,000 | 500,000 | 504,000 | 1,052 |
| 2023/01/11 | 503,000 | 506,000 | 501,000 | 503,000 | 705 |
| 2023/01/10 | 499,000 | 504,000 | 498,500 | 502,000 | 741 |
| 2023/01/06 | 504,000 | 506,000 | 498,500 | 498,500 | 1,789 |
| 2023/01/05 | 511,000 | 512,000 | 497,000 | 501,000 | 2,015 |
| 2023/01/04 | 512,000 | 513,000 | 506,000 | 511,000 | 756 |