フロンティア・マネジメント(7038)の株価時系列情報
フロンティア・マネジメント(7038)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 | 2,921 | 2,995 | 2,853 | 2,950 | 16,300 |
| 2018/12/27 | 2,900 | 3,075 | 2,862 | 2,971 | 33,000 |
| 2018/12/26 | 2,860 | 2,860 | 2,601 | 2,773 | 41,600 |
| 2018/12/25 | 2,715 | 2,845 | 2,715 | 2,720 | 36,600 |
| 2018/12/21 | 3,095 | 3,115 | 2,825 | 3,015 | 42,500 |
| 2018/12/20 | 3,320 | 3,410 | 3,030 | 3,110 | 47,900 |
| 2018/12/19 | 3,325 | 3,675 | 3,325 | 3,415 | 46,500 |
| 2018/12/18 | 3,335 | 3,425 | 3,205 | 3,260 | 30,000 |
| 2018/12/17 | 3,745 | 3,780 | 3,350 | 3,370 | 51,100 |
| 2018/12/14 | 3,600 | 3,820 | 3,555 | 3,785 | 60,600 |
| 2018/12/13 | 3,620 | 3,650 | 3,490 | 3,545 | 17,000 |
| 2018/12/12 | 3,550 | 3,630 | 3,420 | 3,610 | 37,000 |
| 2018/12/11 | 3,760 | 3,800 | 3,365 | 3,485 | 74,100 |
| 2018/12/10 | 3,930 | 3,945 | 3,720 | 3,735 | 43,500 |
| 2018/12/07 | 4,085 | 4,180 | 4,005 | 4,040 | 26,600 |
| 2018/12/06 | 4,220 | 4,245 | 3,985 | 4,015 | 41,200 |
| 2018/12/05 | 4,200 | 4,360 | 4,175 | 4,240 | 39,300 |
| 2018/12/04 | 4,550 | 4,825 | 4,275 | 4,330 | 121,700 |
| 2018/12/03 | 4,385 | 4,600 | 4,350 | 4,600 | 55,100 |
| 2018/11/30 | 4,365 | 4,370 | 4,265 | 4,280 | 30,800 |
| 2018/11/29 | 4,440 | 4,585 | 4,300 | 4,390 | 65,100 |
| 2018/11/28 | 4,160 | 4,410 | 4,120 | 4,370 | 64,400 |
| 2018/11/27 | 4,205 | 4,325 | 4,090 | 4,090 | 44,400 |
| 2018/11/26 | 4,015 | 4,205 | 4,015 | 4,135 | 38,100 |
| 2018/11/22 | 4,225 | 4,300 | 4,060 | 4,070 | 56,400 |
| 2018/11/21 | 4,350 | 4,350 | 4,155 | 4,155 | 65,200 |
| 2018/11/20 | 4,440 | 4,610 | 4,410 | 4,450 | 37,600 |
| 2018/11/19 | 4,700 | 4,850 | 4,555 | 4,565 | 47,100 |
| 2018/11/16 | 5,210 | 5,450 | 4,650 | 4,650 | 142,200 |
| 2018/11/15 | 5,150 | 5,340 | 5,150 | 5,340 | 34,800 |
| 2018/11/14 | 4,645 | 4,670 | 4,500 | 4,635 | 21,800 |
| 2018/11/13 | 4,500 | 4,685 | 4,405 | 4,625 | 22,400 |
| 2018/11/12 | 4,900 | 4,925 | 4,670 | 4,705 | 26,300 |
| 2018/11/09 | 4,620 | 5,130 | 4,520 | 4,950 | 74,800 |
| 2018/11/08 | 4,420 | 4,650 | 4,420 | 4,550 | 20,700 |
| 2018/11/07 | 4,290 | 4,385 | 4,265 | 4,350 | 16,300 |
| 2018/11/06 | 4,420 | 4,545 | 4,245 | 4,245 | 30,800 |
| 2018/11/05 | 4,525 | 4,600 | 4,405 | 4,405 | 50,100 |
| 2018/11/02 | 4,340 | 4,700 | 4,300 | 4,700 | 26,400 |
| 2018/11/01 | 4,535 | 4,540 | 4,330 | 4,375 | 19,500 |
| 2018/10/31 | 4,525 | 4,620 | 4,445 | 4,580 | 27,100 |
| 2018/10/30 | 4,200 | 4,550 | 4,055 | 4,480 | 53,300 |
| 2018/10/29 | 4,650 | 4,750 | 4,100 | 4,195 | 59,200 |
| 2018/10/26 | 5,410 | 5,410 | 4,500 | 4,600 | 78,400 |
| 2018/10/25 | 5,310 | 5,550 | 5,180 | 5,300 | 43,600 |
| 2018/10/24 | 6,030 | 6,090 | 5,700 | 5,700 | 54,000 |
| 2018/10/23 | 5,890 | 5,920 | 5,670 | 5,840 | 38,500 |
| 2018/10/22 | 5,850 | 6,080 | 5,780 | 5,910 | 27,700 |
| 2018/10/19 | 5,720 | 6,000 | 5,650 | 5,980 | 28,500 |
| 2018/10/18 | 6,150 | 6,280 | 5,810 | 5,920 | 69,900 |
| 2018/10/17 | 6,110 | 6,320 | 5,980 | 6,100 | 107,800 |
| 2018/10/16 | 5,450 | 5,940 | 5,450 | 5,910 | 76,700 |
| 2018/10/15 | 6,000 | 6,000 | 5,500 | 5,500 | 74,700 |
| 2018/10/12 | 6,000 | 6,220 | 5,910 | 6,050 | 126,400 |
| 2018/10/11 | 5,500 | 5,900 | 5,120 | 5,900 | 229,000 |
| 2018/10/10 | 5,900 | 6,290 | 5,600 | 6,050 | 306,000 |
| 2018/10/09 | 6,340 | 6,400 | 5,600 | 5,600 | 259,000 |
| 2018/10/05 | 7,500 | 7,600 | 6,300 | 6,600 | 610,700 |
| 2018/10/04 | 6,820 | 7,990 | 6,800 | 7,610 | 1,080,100 |
| 2018/10/03 | 7,300 | 7,500 | 6,820 | 6,990 | 402,000 |
| 2018/10/02 | 7,150 | 7,890 | 6,710 | 7,400 | 1,227,500 |
| 2018/10/01 | 6,250 | 7,000 | 5,840 | 7,000 | 1,271,500 |
| 2018/09/28 | 5,000 | 6,000 | 4,900 | 6,000 | 1,172,100 |