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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,369 | 2,395 | 2,309 | 2,383 | 57,500 |
| 2020/12/29 | 2,301 | 2,453 | 2,283 | 2,435 | 65,500 |
| 2020/12/29 | 1 -> 2.00 分割 | ||||
| 2020/12/28 | 4,805 | 4,805 | 4,650 | 4,650 | 45,500 |
| 2020/12/25 | 4,750 | 4,750 | 4,620 | 4,710 | 31,300 |
| 2020/12/24 | 4,870 | 4,870 | 4,705 | 4,750 | 27,200 |
| 2020/12/23 | 4,930 | 4,930 | 4,765 | 4,770 | 31,000 |
| 2020/12/22 | 5,000 | 5,040 | 4,820 | 4,860 | 37,200 |
| 2020/12/21 | 5,060 | 5,110 | 4,990 | 5,040 | 16,600 |
| 2020/12/18 | 5,240 | 5,240 | 5,030 | 5,110 | 21,300 |
| 2020/12/17 | 5,200 | 5,220 | 5,070 | 5,140 | 17,400 |
| 2020/12/16 | 5,110 | 5,160 | 4,975 | 5,130 | 17,500 |
| 2020/12/15 | 5,030 | 5,250 | 4,995 | 5,130 | 34,300 |
| 2020/12/14 | 5,080 | 5,090 | 4,945 | 5,030 | 22,100 |
| 2020/12/11 | 4,870 | 5,080 | 4,870 | 4,990 | 34,700 |
| 2020/12/10 | 5,060 | 5,110 | 4,900 | 4,915 | 55,800 |
| 2020/12/09 | 5,150 | 5,220 | 5,050 | 5,190 | 16,600 |
| 2020/12/08 | 5,080 | 5,280 | 5,000 | 5,190 | 18,600 |
| 2020/12/07 | 5,320 | 5,320 | 5,050 | 5,160 | 41,900 |
| 2020/12/04 | 5,220 | 5,410 | 5,120 | 5,380 | 29,000 |
| 2020/12/03 | 5,440 | 5,450 | 5,190 | 5,290 | 40,900 |
| 2020/12/02 | 5,550 | 5,630 | 5,460 | 5,540 | 29,500 |
| 2020/12/01 | 5,610 | 5,610 | 5,320 | 5,520 | 58,600 |
| 2020/11/30 | 5,160 | 5,380 | 5,110 | 5,360 | 46,200 |
| 2020/11/27 | 4,975 | 5,170 | 4,970 | 5,160 | 45,000 |
| 2020/11/26 | 5,000 | 5,100 | 4,840 | 4,930 | 55,800 |
| 2020/11/25 | 5,070 | 5,150 | 4,970 | 5,000 | 37,400 |
| 2020/11/24 | 5,200 | 5,230 | 5,080 | 5,150 | 32,500 |
| 2020/11/20 | 5,150 | 5,200 | 5,030 | 5,040 | 22,700 |
| 2020/11/19 | 5,010 | 5,260 | 4,970 | 5,090 | 55,100 |
| 2020/11/18 | 4,745 | 5,260 | 4,745 | 5,100 | 91,300 |
| 2020/11/17 | 5,210 | 5,210 | 4,605 | 4,655 | 148,100 |
| 2020/11/16 | 5,870 | 5,870 | 5,260 | 5,310 | 128,800 |
| 2020/11/13 | 4,930 | 5,470 | 4,930 | 5,470 | 210,600 |
| 2020/11/12 | 4,900 | 4,900 | 4,650 | 4,770 | 54,900 |
| 2020/11/11 | 4,620 | 4,815 | 4,520 | 4,810 | 51,900 |
| 2020/11/10 | 5,120 | 5,220 | 4,675 | 4,690 | 110,600 |
| 2020/11/09 | 5,480 | 5,490 | 5,170 | 5,220 | 59,400 |
| 2020/11/06 | 5,210 | 5,380 | 5,110 | 5,350 | 57,500 |
| 2020/11/05 | 5,100 | 5,210 | 4,955 | 5,110 | 50,600 |
| 2020/11/04 | 4,930 | 5,030 | 4,750 | 5,010 | 58,500 |
| 2020/11/02 | 4,845 | 4,870 | 4,655 | 4,720 | 85,400 |
| 2020/10/30 | 5,150 | 5,250 | 4,840 | 4,845 | 120,900 |
| 2020/10/29 | 4,980 | 5,310 | 4,885 | 5,190 | 218,100 |
| 2020/10/28 | 4,980 | 5,170 | 4,905 | 5,040 | 44,100 |
| 2020/10/27 | 4,720 | 5,040 | 4,680 | 4,980 | 91,100 |
| 2020/10/26 | 5,360 | 5,360 | 4,940 | 4,960 | 84,800 |
| 2020/10/23 | 5,310 | 5,360 | 4,950 | 5,260 | 121,900 |
| 2020/10/22 | 6,100 | 6,100 | 5,280 | 5,330 | 157,500 |
| 2020/10/21 | 6,300 | 6,310 | 6,090 | 6,150 | 52,400 |
| 2020/10/20 | 5,940 | 6,350 | 5,940 | 6,270 | 82,300 |
| 2020/10/19 | 5,900 | 6,040 | 5,750 | 5,990 | 57,800 |
| 2020/10/16 | 5,740 | 5,930 | 5,720 | 5,880 | 52,200 |
| 2020/10/15 | 5,930 | 5,970 | 5,720 | 5,720 | 71,200 |
| 2020/10/14 | 5,850 | 6,060 | 5,850 | 5,970 | 36,700 |
| 2020/10/13 | 6,000 | 6,180 | 5,860 | 5,920 | 71,000 |
| 2020/10/12 | 6,200 | 6,210 | 5,930 | 6,000 | 55,300 |
| 2020/10/09 | 6,360 | 6,400 | 6,070 | 6,120 | 78,100 |
| 2020/10/08 | 6,330 | 6,450 | 6,230 | 6,370 | 86,900 |
| 2020/10/07 | 6,030 | 6,260 | 5,970 | 6,230 | 59,900 |
| 2020/10/06 | 6,180 | 6,380 | 5,970 | 6,030 | 98,100 |
| 2020/10/05 | 5,850 | 6,150 | 5,800 | 6,080 | 62,000 |
| 2020/10/02 | 6,160 | 6,290 | 5,850 | 5,950 | 89,600 |
| 2020/09/30 | 6,370 | 6,540 | 6,130 | 6,130 | 57,100 |
| 2020/09/29 | 6,150 | 6,350 | 6,100 | 6,340 | 93,600 |
| 2020/09/28 | 6,460 | 6,460 | 5,960 | 6,090 | 109,800 |
| 2020/09/25 | 6,060 | 6,330 | 5,840 | 6,280 | 127,800 |
| 2020/09/24 | 5,890 | 6,230 | 5,830 | 5,960 | 155,400 |
| 2020/09/23 | 5,430 | 5,930 | 5,370 | 5,720 | 178,500 |
| 2020/09/18 | 4,835 | 5,270 | 4,835 | 5,260 | 74,500 |
| 2020/09/17 | 4,950 | 4,985 | 4,825 | 4,900 | 49,200 |
| 2020/09/16 | 4,875 | 4,990 | 4,795 | 4,930 | 79,600 |
| 2020/09/15 | 4,640 | 4,825 | 4,605 | 4,790 | 59,200 |
| 2020/09/14 | 4,645 | 4,660 | 4,465 | 4,585 | 71,600 |
| 2020/09/11 | 4,875 | 4,875 | 4,485 | 4,650 | 164,200 |
| 2020/09/10 | 5,050 | 5,090 | 4,830 | 4,835 | 85,600 |
| 2020/09/09 | 4,965 | 5,130 | 4,865 | 4,930 | 96,800 |
| 2020/09/08 | 5,180 | 5,180 | 4,940 | 5,020 | 131,000 |
| 2020/09/07 | 5,560 | 5,560 | 5,070 | 5,110 | 138,600 |
| 2020/09/04 | 5,250 | 5,520 | 5,210 | 5,390 | 101,000 |
| 2020/09/03 | 5,500 | 5,580 | 5,260 | 5,450 | 98,100 |
| 2020/09/02 | 5,110 | 5,550 | 5,070 | 5,350 | 201,200 |
| 2020/09/01 | 5,500 | 5,520 | 5,060 | 5,120 | 298,800 |
| 2020/08/31 | 4,980 | 5,260 | 4,920 | 5,210 | 97,200 |
| 2020/08/28 | 4,890 | 5,080 | 4,795 | 4,910 | 146,100 |
| 2020/08/27 | 5,230 | 5,330 | 4,875 | 4,920 | 128,600 |
| 2020/08/26 | 5,050 | 5,450 | 5,010 | 5,200 | 87,000 |
| 2020/08/25 | 5,200 | 5,230 | 5,000 | 5,050 | 72,200 |
| 2020/08/24 | 5,220 | 5,490 | 5,090 | 5,100 | 137,700 |
| 2020/08/21 | 5,050 | 5,150 | 4,920 | 5,120 | 63,300 |
| 2020/08/20 | 4,900 | 5,010 | 4,825 | 4,995 | 80,800 |
| 2020/08/19 | 4,950 | 5,080 | 4,855 | 4,900 | 99,700 |
| 2020/08/18 | 4,705 | 4,930 | 4,650 | 4,915 | 106,500 |
| 2020/08/17 | 4,690 | 4,820 | 4,505 | 4,635 | 126,000 |
| 2020/08/14 | 4,800 | 4,970 | 4,660 | 4,700 | 168,300 |
| 2020/08/13 | 4,430 | 4,715 | 4,295 | 4,660 | 135,100 |
| 2020/08/12 | 4,100 | 4,555 | 4,020 | 4,495 | 248,500 |
| 2020/08/11 | 3,995 | 4,020 | 3,825 | 3,870 | 71,900 |
| 2020/08/07 | 4,120 | 4,150 | 3,965 | 4,015 | 53,400 |
| 2020/08/06 | 4,140 | 4,225 | 4,030 | 4,050 | 42,900 |
| 2020/08/05 | 4,005 | 4,185 | 3,980 | 4,140 | 36,700 |
| 2020/08/04 | 3,985 | 4,235 | 3,960 | 4,055 | 113,300 |
| 2020/08/03 | 3,590 | 3,980 | 3,585 | 3,915 | 86,000 |
| 2020/07/31 | 3,655 | 3,765 | 3,535 | 3,590 | 56,900 |
| 2020/07/30 | 3,765 | 3,800 | 3,605 | 3,700 | 79,600 |
| 2020/07/29 | 3,925 | 3,940 | 3,760 | 3,800 | 46,800 |
| 2020/07/28 | 4,030 | 4,080 | 3,875 | 3,940 | 45,500 |
| 2020/07/27 | 3,960 | 4,145 | 3,815 | 3,920 | 105,200 |
| 2020/07/22 | 3,910 | 4,035 | 3,770 | 4,000 | 95,600 |
| 2020/07/21 | 3,790 | 3,935 | 3,720 | 3,770 | 89,900 |
| 2020/07/20 | 3,645 | 3,765 | 3,575 | 3,740 | 107,600 |
| 2020/07/17 | 3,435 | 3,550 | 3,365 | 3,505 | 67,100 |
| 2020/07/16 | 3,395 | 3,440 | 3,260 | 3,365 | 56,200 |
| 2020/07/15 | 3,200 | 3,395 | 3,170 | 3,360 | 84,500 |
| 2020/07/14 | 3,140 | 3,350 | 3,100 | 3,145 | 92,900 |
| 2020/07/13 | 3,035 | 3,115 | 2,981 | 3,105 | 32,700 |
| 2020/07/10 | 3,015 | 3,090 | 2,977 | 3,035 | 53,100 |
| 2020/07/09 | 2,964 | 3,055 | 2,950 | 3,030 | 124,900 |
| 2020/07/08 | 2,894 | 2,916 | 2,840 | 2,874 | 33,300 |
| 2020/07/07 | 2,888 | 2,977 | 2,881 | 2,894 | 29,200 |
| 2020/07/06 | 2,840 | 2,890 | 2,837 | 2,877 | 20,600 |
| 2020/07/03 | 2,794 | 2,870 | 2,772 | 2,840 | 25,000 |
| 2020/07/02 | 2,900 | 2,925 | 2,700 | 2,794 | 91,200 |
| 2020/07/01 | 2,909 | 2,995 | 2,861 | 2,910 | 62,200 |
| 2020/06/30 | 2,905 | 2,947 | 2,832 | 2,886 | 60,500 |
| 2020/06/29 | 2,846 | 2,925 | 2,755 | 2,881 | 81,600 |
| 2020/06/26 | 2,881 | 2,918 | 2,855 | 2,875 | 249,100 |
| 2020/06/25 | 3,045 | 3,070 | 2,970 | 2,980 | 42,000 |
| 2020/06/24 | 3,015 | 3,125 | 3,010 | 3,075 | 41,600 |
| 2020/06/23 | 3,075 | 3,075 | 2,980 | 3,035 | 31,000 |
| 2020/06/22 | 3,000 | 3,090 | 2,958 | 3,055 | 31,200 |
| 2020/06/19 | 2,960 | 3,080 | 2,910 | 3,025 | 67,100 |
| 2020/06/18 | 3,005 | 3,035 | 2,915 | 3,015 | 19,100 |
| 2020/06/17 | 2,978 | 3,020 | 2,920 | 2,951 | 16,300 |
| 2020/06/16 | 3,040 | 3,040 | 2,910 | 2,928 | 36,100 |
| 2020/06/15 | 3,090 | 3,160 | 2,899 | 2,914 | 49,100 |
| 2020/06/12 | 2,795 | 3,115 | 2,752 | 3,090 | 71,500 |
| 2020/06/11 | 3,070 | 3,145 | 2,980 | 2,995 | 37,700 |
| 2020/06/10 | 3,005 | 3,190 | 3,005 | 3,080 | 63,300 |
| 2020/06/09 | 3,090 | 3,090 | 2,952 | 3,035 | 32,300 |
| 2020/06/08 | 2,980 | 3,150 | 2,970 | 3,095 | 72,500 |
| 2020/06/05 | 2,862 | 2,985 | 2,856 | 2,949 | 26,400 |
| 2020/06/04 | 2,961 | 3,010 | 2,861 | 2,881 | 51,000 |
| 2020/06/03 | 3,035 | 3,035 | 2,914 | 2,932 | 64,300 |
| 2020/06/02 | 3,070 | 3,075 | 2,959 | 3,030 | 89,700 |
| 2020/06/01 | 3,010 | 3,140 | 2,983 | 3,095 | 122,100 |
| 2020/05/29 | 2,750 | 2,970 | 2,749 | 2,931 | 120,900 |
| 2020/05/28 | 2,822 | 2,822 | 2,723 | 2,770 | 88,900 |
| 2020/05/27 | 2,822 | 2,874 | 2,726 | 2,848 | 103,200 |
| 2020/05/26 | 2,654 | 2,876 | 2,653 | 2,862 | 368,400 |
| 2020/05/25 | 2,667 | 2,669 | 2,580 | 2,623 | 211,900 |
| 2020/05/22 | 2,778 | 2,780 | 2,680 | 2,717 | 54,400 |
| 2020/05/21 | 2,891 | 2,892 | 2,723 | 2,803 | 106,200 |
| 2020/05/20 | 2,896 | 2,960 | 2,815 | 2,941 | 91,700 |
| 2020/05/19 | 2,580 | 3,045 | 2,579 | 2,900 | 179,000 |
| 2020/05/18 | 2,681 | 2,697 | 2,532 | 2,600 | 58,900 |
| 2020/05/15 | 2,539 | 2,550 | 2,470 | 2,531 | 38,500 |
| 2020/05/14 | 2,581 | 2,697 | 2,523 | 2,540 | 45,800 |
| 2020/05/13 | 2,549 | 2,602 | 2,461 | 2,531 | 46,300 |
| 2020/05/12 | 2,550 | 2,678 | 2,522 | 2,649 | 29,800 |
| 2020/05/11 | 2,722 | 2,806 | 2,573 | 2,580 | 49,300 |
| 2020/05/08 | 2,720 | 2,779 | 2,550 | 2,645 | 64,000 |
| 2020/05/07 | 2,505 | 2,696 | 2,505 | 2,682 | 51,200 |
| 2020/05/01 | 2,499 | 2,589 | 2,387 | 2,500 | 52,400 |
| 2020/04/30 | 2,552 | 2,688 | 2,470 | 2,565 | 62,000 |
| 2020/04/28 | 2,351 | 2,540 | 2,346 | 2,538 | 44,100 |
| 2020/04/27 | 2,369 | 2,487 | 2,341 | 2,356 | 38,800 |
| 2020/04/24 | 2,341 | 2,457 | 2,287 | 2,287 | 29,500 |
| 2020/04/23 | 2,350 | 2,380 | 2,272 | 2,340 | 28,400 |
| 2020/04/22 | 2,154 | 2,349 | 2,111 | 2,335 | 41,100 |
| 2020/04/21 | 2,450 | 2,480 | 2,261 | 2,276 | 61,200 |
| 2020/04/20 | 2,249 | 2,533 | 2,190 | 2,525 | 80,600 |
| 2020/04/17 | 2,296 | 2,297 | 2,163 | 2,222 | 44,800 |
| 2020/04/16 | 2,270 | 2,315 | 2,190 | 2,250 | 58,200 |
| 2020/04/15 | 2,053 | 2,236 | 2,053 | 2,220 | 74,600 |
| 2020/04/14 | 1,897 | 2,052 | 1,897 | 2,052 | 42,400 |
| 2020/04/13 | 1,910 | 1,968 | 1,861 | 1,898 | 28,100 |
| 2020/04/10 | 2,000 | 2,076 | 1,870 | 1,910 | 90,100 |
| 2020/04/09 | 1,870 | 1,998 | 1,870 | 1,988 | 40,900 |
| 2020/04/08 | 1,860 | 1,950 | 1,813 | 1,875 | 42,600 |
| 2020/04/07 | 1,850 | 1,880 | 1,742 | 1,850 | 54,000 |
| 2020/04/06 | 1,725 | 1,805 | 1,681 | 1,785 | 36,000 |
| 2020/04/03 | 1,819 | 1,859 | 1,670 | 1,704 | 48,900 |
| 2020/04/02 | 1,800 | 1,890 | 1,751 | 1,807 | 42,100 |
| 2020/04/01 | 1,758 | 1,874 | 1,698 | 1,795 | 50,600 |
| 2020/03/31 | 1,645 | 1,840 | 1,645 | 1,732 | 68,600 |
| 2020/03/30 | 1,602 | 1,667 | 1,562 | 1,614 | 59,400 |
| 2020/03/27 | 1,535 | 1,623 | 1,474 | 1,602 | 34,100 |
| 2020/03/26 | 1,500 | 1,527 | 1,452 | 1,516 | 31,400 |
| 2020/03/25 | 1,588 | 1,645 | 1,495 | 1,538 | 72,700 |
| 2020/03/24 | 1,434 | 1,590 | 1,411 | 1,548 | 94,000 |
| 2020/03/23 | 1,599 | 1,627 | 1,281 | 1,410 | 232,800 |
| 2020/03/19 | 2,050 | 2,244 | 1,628 | 1,681 | 237,200 |
| 2020/03/18 | 1,980 | 2,066 | 1,907 | 2,023 | 102,500 |
| 2020/03/17 | 1,746 | 1,920 | 1,730 | 1,910 | 51,400 |
| 2020/03/16 | 1,801 | 1,884 | 1,750 | 1,786 | 42,800 |
| 2020/03/13 | 1,720 | 1,823 | 1,656 | 1,721 | 60,500 |
| 2020/03/12 | 1,800 | 1,953 | 1,799 | 1,840 | 67,900 |
| 2020/03/11 | 1,876 | 2,068 | 1,801 | 1,811 | 74,600 |
| 2020/03/10 | 1,668 | 1,896 | 1,650 | 1,896 | 108,400 |
| 2020/03/09 | 1,600 | 1,689 | 1,600 | 1,686 | 44,500 |
| 2020/03/06 | 1,649 | 1,715 | 1,600 | 1,697 | 41,400 |
| 2020/03/05 | 1,700 | 1,701 | 1,647 | 1,684 | 23,300 |
| 2020/03/04 | 1,537 | 1,700 | 1,526 | 1,677 | 41,000 |
| 2020/03/03 | 1,700 | 1,724 | 1,571 | 1,571 | 41,900 |
| 2020/03/02 | 1,557 | 1,720 | 1,517 | 1,664 | 111,500 |
| 2020/02/28 | 1,600 | 1,600 | 1,524 | 1,557 | 146,000 |
| 2020/02/27 | 1,753 | 1,777 | 1,601 | 1,610 | 161,100 |
| 2020/02/26 | 1,668 | 1,839 | 1,668 | 1,816 | 46,700 |
| 2020/02/25 | 1,700 | 1,730 | 1,690 | 1,709 | 42,300 |
| 2020/02/21 | 1,835 | 1,879 | 1,776 | 1,780 | 20,500 |
| 2020/02/20 | 1,909 | 1,916 | 1,824 | 1,833 | 32,900 |
| 2020/02/19 | 1,808 | 1,918 | 1,788 | 1,887 | 50,000 |
| 2020/02/18 | 1,860 | 1,876 | 1,749 | 1,790 | 52,700 |
| 2020/02/17 | 1,911 | 1,949 | 1,806 | 1,850 | 74,700 |
| 2020/02/14 | 1,990 | 2,028 | 1,830 | 1,907 | 196,300 |
| 2020/02/13 | 1,735 | 1,982 | 1,700 | 1,960 | 106,300 |
| 2020/02/12 | 1,848 | 1,854 | 1,771 | 1,771 | 13,900 |
| 2020/02/10 | 1,782 | 1,874 | 1,781 | 1,858 | 31,600 |
| 2020/02/07 | 1,817 | 1,850 | 1,804 | 1,822 | 12,900 |
| 2020/02/06 | 1,769 | 1,861 | 1,735 | 1,834 | 51,800 |
| 2020/02/05 | 1,701 | 1,764 | 1,690 | 1,752 | 17,600 |
| 2020/02/04 | 1,701 | 1,708 | 1,669 | 1,693 | 2,900 |
| 2020/02/03 | 1,599 | 1,710 | 1,599 | 1,709 | 13,300 |
| 2020/01/31 | 1,651 | 1,734 | 1,650 | 1,719 | 17,400 |
| 2020/01/30 | 1,649 | 1,683 | 1,589 | 1,661 | 27,300 |
| 2020/01/29 | 1,759 | 1,759 | 1,665 | 1,689 | 13,100 |
| 2020/01/28 | 1,651 | 1,715 | 1,635 | 1,707 | 15,800 |
| 2020/01/27 | 1,720 | 1,775 | 1,694 | 1,699 | 30,900 |
| 2020/01/24 | 1,684 | 1,755 | 1,683 | 1,747 | 27,300 |
| 2020/01/23 | 1,681 | 1,810 | 1,665 | 1,697 | 89,200 |
| 2020/01/22 | 1,600 | 1,700 | 1,600 | 1,672 | 49,300 |
| 2020/01/21 | 1,554 | 1,592 | 1,549 | 1,582 | 35,900 |
| 2020/01/20 | 1,523 | 1,546 | 1,512 | 1,545 | 13,300 |
| 2020/01/17 | 1,548 | 1,548 | 1,470 | 1,502 | 39,000 |
| 2020/01/16 | 1,634 | 1,634 | 1,534 | 1,534 | 36,100 |
| 2020/01/15 | 1,622 | 1,643 | 1,615 | 1,634 | 37,800 |
| 2020/01/14 | 1,599 | 1,635 | 1,581 | 1,588 | 35,400 |
| 2020/01/10 | 1,702 | 1,738 | 1,550 | 1,565 | 105,400 |
| 2020/01/09 | 1,804 | 1,838 | 1,727 | 1,800 | 59,700 |
| 2020/01/08 | 1,696 | 1,875 | 1,615 | 1,875 | 92,700 |
| 2020/01/07 | 1,529 | 1,648 | 1,526 | 1,642 | 54,400 |
| 2020/01/06 | 1,421 | 1,510 | 1,421 | 1,501 | 31,500 |