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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,286 | 1,293 | 1,254 | 1,261 | 18,300 |
| 2022/12/29 | 1,241 | 1,290 | 1,241 | 1,286 | 48,300 |
| 2022/12/28 | 1,272 | 1,272 | 1,225 | 1,231 | 45,600 |
| 2022/12/27 | 1,183 | 1,249 | 1,183 | 1,243 | 78,500 |
| 2022/12/26 | 1,191 | 1,191 | 1,161 | 1,161 | 26,500 |
| 2022/12/23 | 1,232 | 1,232 | 1,181 | 1,188 | 36,500 |
| 2022/12/22 | 1,270 | 1,270 | 1,226 | 1,232 | 57,600 |
| 2022/12/21 | 1,283 | 1,303 | 1,251 | 1,258 | 52,600 |
| 2022/12/20 | 1,343 | 1,371 | 1,242 | 1,277 | 133,200 |
| 2022/12/19 | 1,324 | 1,373 | 1,324 | 1,338 | 63,600 |
| 2022/12/16 | 1,341 | 1,348 | 1,317 | 1,329 | 40,900 |
| 2022/12/15 | 1,344 | 1,385 | 1,340 | 1,353 | 37,200 |
| 2022/12/14 | 1,325 | 1,364 | 1,321 | 1,364 | 16,500 |
| 2022/12/13 | 1,352 | 1,356 | 1,326 | 1,328 | 16,000 |
| 2022/12/12 | 1,310 | 1,369 | 1,301 | 1,357 | 36,000 |
| 2022/12/09 | 1,281 | 1,320 | 1,281 | 1,316 | 15,800 |
| 2022/12/08 | 1,297 | 1,307 | 1,259 | 1,287 | 21,300 |
| 2022/12/07 | 1,288 | 1,292 | 1,264 | 1,284 | 19,300 |
| 2022/12/06 | 1,322 | 1,322 | 1,287 | 1,296 | 40,900 |
| 2022/12/05 | 1,356 | 1,371 | 1,321 | 1,322 | 22,700 |
| 2022/12/02 | 1,387 | 1,387 | 1,336 | 1,370 | 49,700 |
| 2022/12/01 | 1,402 | 1,409 | 1,358 | 1,373 | 49,300 |
| 2022/11/30 | 1,420 | 1,428 | 1,380 | 1,405 | 50,800 |
| 2022/11/29 | 1,390 | 1,429 | 1,369 | 1,428 | 43,800 |
| 2022/11/28 | 1,397 | 1,409 | 1,342 | 1,387 | 54,900 |
| 2022/11/25 | 1,325 | 1,396 | 1,320 | 1,379 | 69,200 |
| 2022/11/24 | 1,337 | 1,337 | 1,314 | 1,324 | 40,600 |
| 2022/11/22 | 1,348 | 1,373 | 1,322 | 1,333 | 55,500 |
| 2022/11/21 | 1,327 | 1,342 | 1,298 | 1,333 | 63,200 |
| 2022/11/18 | 1,294 | 1,341 | 1,271 | 1,297 | 84,700 |
| 2022/11/17 | 1,256 | 1,305 | 1,256 | 1,278 | 41,200 |
| 2022/11/16 | 1,260 | 1,288 | 1,259 | 1,266 | 45,900 |
| 2022/11/15 | 1,260 | 1,306 | 1,243 | 1,261 | 79,400 |
| 2022/11/14 | 1,337 | 1,395 | 1,232 | 1,240 | 251,100 |
| 2022/11/11 | 1,308 | 1,325 | 1,285 | 1,293 | 68,000 |
| 2022/11/10 | 1,288 | 1,315 | 1,265 | 1,301 | 53,600 |
| 2022/11/09 | 1,277 | 1,327 | 1,274 | 1,295 | 56,500 |
| 2022/11/08 | 1,241 | 1,271 | 1,231 | 1,270 | 25,100 |
| 2022/11/07 | 1,244 | 1,247 | 1,228 | 1,240 | 21,200 |
| 2022/11/04 | 1,241 | 1,250 | 1,221 | 1,221 | 31,700 |
| 2022/11/02 | 1,256 | 1,260 | 1,234 | 1,256 | 25,300 |
| 2022/11/01 | 1,263 | 1,286 | 1,245 | 1,262 | 25,200 |
| 2022/10/31 | 1,282 | 1,290 | 1,246 | 1,256 | 48,600 |
| 2022/10/28 | 1,212 | 1,281 | 1,203 | 1,281 | 116,300 |
| 2022/10/27 | 1,213 | 1,228 | 1,202 | 1,214 | 16,600 |
| 2022/10/26 | 1,225 | 1,225 | 1,200 | 1,213 | 23,500 |
| 2022/10/25 | 1,192 | 1,230 | 1,189 | 1,195 | 27,900 |
| 2022/10/24 | 1,180 | 1,197 | 1,177 | 1,189 | 21,400 |
| 2022/10/21 | 1,192 | 1,204 | 1,169 | 1,170 | 26,600 |
| 2022/10/20 | 1,192 | 1,212 | 1,180 | 1,205 | 27,300 |
| 2022/10/19 | 1,215 | 1,216 | 1,190 | 1,206 | 21,400 |
| 2022/10/18 | 1,211 | 1,234 | 1,208 | 1,211 | 24,600 |
| 2022/10/17 | 1,173 | 1,212 | 1,168 | 1,204 | 29,000 |
| 2022/10/14 | 1,187 | 1,193 | 1,166 | 1,192 | 26,100 |
| 2022/10/13 | 1,167 | 1,171 | 1,134 | 1,137 | 38,700 |
| 2022/10/12 | 1,176 | 1,196 | 1,166 | 1,190 | 25,900 |
| 2022/10/11 | 1,197 | 1,223 | 1,178 | 1,182 | 32,800 |
| 2022/10/07 | 1,233 | 1,233 | 1,202 | 1,207 | 44,300 |
| 2022/10/06 | 1,220 | 1,265 | 1,201 | 1,235 | 58,300 |
| 2022/10/05 | 1,213 | 1,222 | 1,182 | 1,185 | 42,500 |
| 2022/10/04 | 1,170 | 1,201 | 1,170 | 1,183 | 55,600 |
| 2022/10/03 | 1,145 | 1,173 | 1,132 | 1,155 | 51,500 |
| 2022/09/30 | 1,166 | 1,170 | 1,134 | 1,164 | 85,900 |
| 2022/09/29 | 1,166 | 1,203 | 1,165 | 1,196 | 44,200 |
| 2022/09/28 | 1,216 | 1,216 | 1,150 | 1,178 | 61,800 |
| 2022/09/27 | 1,235 | 1,238 | 1,201 | 1,207 | 68,500 |
| 2022/09/26 | 1,244 | 1,244 | 1,218 | 1,221 | 24,000 |
| 2022/09/22 | 1,226 | 1,260 | 1,221 | 1,244 | 22,600 |
| 2022/09/21 | 1,253 | 1,258 | 1,221 | 1,252 | 37,600 |
| 2022/09/20 | 1,237 | 1,273 | 1,236 | 1,267 | 37,900 |
| 2022/09/16 | 1,224 | 1,248 | 1,190 | 1,221 | 59,700 |
| 2022/09/15 | 1,238 | 1,238 | 1,201 | 1,212 | 32,000 |
| 2022/09/14 | 1,230 | 1,259 | 1,224 | 1,226 | 41,500 |
| 2022/09/13 | 1,296 | 1,300 | 1,265 | 1,281 | 46,500 |
| 2022/09/12 | 1,301 | 1,301 | 1,280 | 1,288 | 30,400 |
| 2022/09/09 | 1,289 | 1,313 | 1,280 | 1,300 | 37,700 |
| 2022/09/08 | 1,275 | 1,286 | 1,254 | 1,286 | 33,700 |
| 2022/09/07 | 1,266 | 1,266 | 1,217 | 1,239 | 54,600 |
| 2022/09/06 | 1,281 | 1,302 | 1,266 | 1,266 | 32,400 |
| 2022/09/05 | 1,281 | 1,288 | 1,256 | 1,286 | 43,800 |
| 2022/09/02 | 1,314 | 1,314 | 1,281 | 1,299 | 34,100 |
| 2022/09/01 | 1,343 | 1,343 | 1,301 | 1,320 | 73,600 |
| 2022/08/31 | 1,410 | 1,410 | 1,357 | 1,357 | 50,600 |
| 2022/08/30 | 1,400 | 1,428 | 1,382 | 1,410 | 38,300 |
| 2022/08/29 | 1,394 | 1,423 | 1,376 | 1,388 | 62,500 |
| 2022/08/26 | 1,465 | 1,488 | 1,430 | 1,443 | 65,400 |
| 2022/08/25 | 1,420 | 1,474 | 1,416 | 1,465 | 150,900 |
| 2022/08/24 | 1,320 | 1,399 | 1,301 | 1,395 | 88,800 |
| 2022/08/23 | 1,272 | 1,338 | 1,272 | 1,325 | 42,400 |
| 2022/08/22 | 1,298 | 1,301 | 1,265 | 1,292 | 53,900 |
| 2022/08/19 | 1,357 | 1,359 | 1,294 | 1,328 | 132,300 |
| 2022/08/18 | 1,400 | 1,400 | 1,357 | 1,364 | 39,600 |
| 2022/08/17 | 1,411 | 1,411 | 1,333 | 1,395 | 96,900 |
| 2022/08/16 | 1,422 | 1,442 | 1,376 | 1,385 | 106,000 |
| 2022/08/15 | 1,381 | 1,506 | 1,362 | 1,452 | 324,700 |
| 2022/08/12 | 1,520 | 1,570 | 1,507 | 1,551 | 96,400 |
| 2022/08/10 | 1,518 | 1,518 | 1,470 | 1,492 | 32,600 |
| 2022/08/09 | 1,530 | 1,544 | 1,501 | 1,517 | 30,200 |
| 2022/08/08 | 1,474 | 1,530 | 1,442 | 1,529 | 37,900 |
| 2022/08/05 | 1,511 | 1,522 | 1,460 | 1,477 | 35,500 |
| 2022/08/04 | 1,530 | 1,555 | 1,506 | 1,515 | 53,000 |
| 2022/08/03 | 1,483 | 1,517 | 1,472 | 1,509 | 33,700 |
| 2022/08/02 | 1,519 | 1,528 | 1,476 | 1,482 | 49,200 |
| 2022/08/01 | 1,426 | 1,520 | 1,396 | 1,512 | 107,700 |
| 2022/07/29 | 1,417 | 1,439 | 1,394 | 1,400 | 35,600 |
| 2022/07/28 | 1,386 | 1,434 | 1,374 | 1,414 | 132,900 |
| 2022/07/27 | 1,330 | 1,378 | 1,309 | 1,357 | 41,500 |
| 2022/07/26 | 1,318 | 1,330 | 1,286 | 1,330 | 39,500 |
| 2022/07/25 | 1,387 | 1,387 | 1,313 | 1,318 | 46,500 |
| 2022/07/22 | 1,374 | 1,392 | 1,353 | 1,388 | 47,100 |
| 2022/07/21 | 1,371 | 1,381 | 1,355 | 1,369 | 30,100 |
| 2022/07/20 | 1,360 | 1,398 | 1,360 | 1,371 | 54,900 |
| 2022/07/19 | 1,346 | 1,347 | 1,312 | 1,341 | 40,500 |
| 2022/07/15 | 1,370 | 1,390 | 1,337 | 1,345 | 43,100 |
| 2022/07/14 | 1,333 | 1,365 | 1,317 | 1,359 | 43,400 |
| 2022/07/13 | 1,297 | 1,340 | 1,290 | 1,332 | 47,800 |
| 2022/07/12 | 1,309 | 1,310 | 1,281 | 1,291 | 31,900 |
| 2022/07/11 | 1,262 | 1,313 | 1,262 | 1,298 | 56,800 |
| 2022/07/08 | 1,235 | 1,270 | 1,228 | 1,247 | 69,900 |
| 2022/07/07 | 1,221 | 1,229 | 1,180 | 1,228 | 39,300 |
| 2022/07/06 | 1,185 | 1,224 | 1,184 | 1,210 | 45,900 |
| 2022/07/05 | 1,212 | 1,235 | 1,193 | 1,215 | 41,500 |
| 2022/07/04 | 1,253 | 1,254 | 1,185 | 1,197 | 110,600 |
| 2022/07/01 | 1,287 | 1,335 | 1,261 | 1,275 | 59,300 |
| 2022/06/30 | 1,339 | 1,360 | 1,274 | 1,301 | 61,300 |
| 2022/06/29 | 1,293 | 1,347 | 1,276 | 1,339 | 88,600 |
| 2022/06/28 | 1,288 | 1,333 | 1,271 | 1,323 | 98,700 |
| 2022/06/27 | 1,252 | 1,300 | 1,248 | 1,290 | 113,600 |
| 2022/06/24 | 1,185 | 1,264 | 1,185 | 1,252 | 62,700 |
| 2022/06/23 | 1,178 | 1,207 | 1,173 | 1,191 | 26,600 |
| 2022/06/22 | 1,200 | 1,204 | 1,167 | 1,178 | 33,800 |
| 2022/06/21 | 1,155 | 1,211 | 1,155 | 1,193 | 61,700 |
| 2022/06/20 | 1,170 | 1,170 | 1,110 | 1,135 | 87,100 |
| 2022/06/17 | 1,139 | 1,180 | 1,118 | 1,147 | 114,700 |
| 2022/06/16 | 1,189 | 1,196 | 1,134 | 1,144 | 109,200 |
| 2022/06/15 | 1,204 | 1,220 | 1,175 | 1,185 | 41,800 |
| 2022/06/14 | 1,205 | 1,210 | 1,170 | 1,204 | 38,000 |
| 2022/06/13 | 1,246 | 1,261 | 1,181 | 1,206 | 112,400 |
| 2022/06/10 | 1,306 | 1,306 | 1,264 | 1,284 | 45,900 |
| 2022/06/09 | 1,271 | 1,333 | 1,259 | 1,313 | 84,400 |
| 2022/06/08 | 1,324 | 1,324 | 1,278 | 1,282 | 99,300 |
| 2022/06/07 | 1,367 | 1,370 | 1,312 | 1,328 | 65,800 |
| 2022/06/06 | 1,413 | 1,413 | 1,334 | 1,350 | 129,100 |
| 2022/06/03 | 1,386 | 1,449 | 1,355 | 1,443 | 86,400 |
| 2022/06/02 | 1,372 | 1,398 | 1,348 | 1,386 | 40,500 |
| 2022/06/01 | 1,399 | 1,437 | 1,347 | 1,361 | 73,100 |
| 2022/05/31 | 1,437 | 1,439 | 1,380 | 1,403 | 106,800 |
| 2022/05/30 | 1,310 | 1,420 | 1,299 | 1,407 | 245,000 |
| 2022/05/27 | 1,323 | 1,334 | 1,254 | 1,254 | 56,300 |
| 2022/05/26 | 1,257 | 1,319 | 1,244 | 1,295 | 58,900 |
| 2022/05/25 | 1,293 | 1,297 | 1,192 | 1,267 | 34,600 |
| 2022/05/24 | 1,298 | 1,308 | 1,253 | 1,278 | 67,400 |
| 2022/05/23 | 1,286 | 1,314 | 1,238 | 1,298 | 93,300 |
| 2022/05/20 | 1,280 | 1,344 | 1,262 | 1,316 | 94,800 |
| 2022/05/19 | 1,240 | 1,313 | 1,223 | 1,272 | 130,000 |
| 2022/05/18 | 1,267 | 1,338 | 1,240 | 1,330 | 198,900 |
| 2022/05/17 | 1,139 | 1,277 | 1,095 | 1,277 | 510,300 |
| 2022/05/16 | 1,079 | 1,079 | 1,079 | 1,079 | 12,000 |
| 2022/05/13 | 897 | 943 | 897 | 929 | 49,500 |
| 2022/05/12 | 928 | 928 | 886 | 889 | 47,400 |
| 2022/05/11 | 930 | 935 | 905 | 928 | 34,000 |
| 2022/05/10 | 930 | 936 | 904 | 932 | 30,300 |
| 2022/05/09 | 979 | 979 | 929 | 930 | 37,400 |
| 2022/05/06 | 995 | 995 | 971 | 994 | 28,500 |
| 2022/05/02 | 981 | 1,008 | 976 | 1,000 | 17,600 |
| 2022/04/28 | 971 | 980 | 958 | 980 | 26,000 |
| 2022/04/27 | 937 | 971 | 915 | 971 | 91,200 |
| 2022/04/26 | 972 | 972 | 941 | 965 | 36,000 |
| 2022/04/25 | 924 | 952 | 921 | 942 | 65,700 |
| 2022/04/22 | 984 | 985 | 951 | 954 | 27,300 |
| 2022/04/21 | 984 | 985 | 965 | 974 | 19,700 |
| 2022/04/20 | 961 | 986 | 960 | 960 | 67,000 |
| 2022/04/19 | 973 | 979 | 955 | 959 | 28,400 |
| 2022/04/18 | 988 | 988 | 953 | 982 | 51,400 |
| 2022/04/15 | 1,010 | 1,013 | 985 | 1,000 | 25,600 |
| 2022/04/14 | 1,043 | 1,050 | 1,005 | 1,010 | 36,300 |
| 2022/04/13 | 995 | 1,049 | 995 | 1,043 | 27,600 |
| 2022/04/12 | 1,034 | 1,047 | 987 | 1,001 | 40,000 |
| 2022/04/11 | 1,070 | 1,077 | 1,039 | 1,040 | 42,600 |
| 2022/04/08 | 1,029 | 1,049 | 1,021 | 1,047 | 36,100 |
| 2022/04/07 | 1,057 | 1,070 | 1,035 | 1,038 | 73,000 |
| 2022/04/06 | 1,085 | 1,096 | 1,074 | 1,086 | 30,100 |
| 2022/04/05 | 1,138 | 1,159 | 1,095 | 1,113 | 42,300 |
| 2022/04/04 | 1,110 | 1,130 | 1,078 | 1,129 | 34,500 |
| 2022/04/01 | 1,135 | 1,135 | 1,081 | 1,097 | 38,300 |
| 2022/03/31 | 1,080 | 1,119 | 1,059 | 1,105 | 48,200 |
| 2022/03/30 | 1,079 | 1,079 | 1,045 | 1,073 | 47,400 |
| 2022/03/29 | 1,077 | 1,080 | 1,039 | 1,079 | 48,900 |
| 2022/03/28 | 1,082 | 1,082 | 1,017 | 1,032 | 32,800 |
| 2022/03/25 | 1,094 | 1,098 | 1,048 | 1,052 | 50,000 |
| 2022/03/24 | 1,027 | 1,088 | 1,024 | 1,088 | 46,400 |
| 2022/03/23 | 1,000 | 1,057 | 1,000 | 1,050 | 60,900 |
| 2022/03/22 | 1,030 | 1,030 | 984 | 1,006 | 48,200 |
| 2022/03/18 | 982 | 1,018 | 982 | 1,013 | 50,600 |
| 2022/03/17 | 954 | 990 | 949 | 990 | 69,400 |
| 2022/03/16 | 914 | 945 | 905 | 939 | 48,500 |
| 2022/03/15 | 885 | 905 | 870 | 901 | 66,100 |
| 2022/03/14 | 901 | 932 | 888 | 899 | 34,400 |
| 2022/03/11 | 913 | 916 | 885 | 900 | 49,600 |
| 2022/03/10 | 919 | 929 | 895 | 919 | 67,100 |
| 2022/03/09 | 893 | 900 | 868 | 874 | 43,100 |
| 2022/03/08 | 877 | 922 | 871 | 881 | 81,300 |
| 2022/03/07 | 899 | 924 | 884 | 895 | 82,000 |
| 2022/03/04 | 928 | 937 | 883 | 917 | 176,600 |
| 2022/03/03 | 969 | 1,010 | 925 | 964 | 184,100 |
| 2022/03/02 | 931 | 959 | 894 | 956 | 135,400 |
| 2022/03/01 | 928 | 953 | 911 | 946 | 87,100 |
| 2022/02/28 | 918 | 928 | 890 | 923 | 132,800 |
| 2022/02/25 | 800 | 893 | 800 | 888 | 283,400 |
| 2022/02/24 | 779 | 798 | 754 | 773 | 84,000 |
| 2022/02/22 | 775 | 810 | 765 | 794 | 114,300 |
| 2022/02/21 | 774 | 797 | 759 | 792 | 149,000 |
| 2022/02/18 | 800 | 800 | 765 | 798 | 93,600 |
| 2022/02/17 | 833 | 844 | 795 | 811 | 99,300 |
| 2022/02/16 | 826 | 840 | 781 | 833 | 163,400 |
| 2022/02/15 | 770 | 825 | 720 | 818 | 367,800 |
| 2022/02/14 | 704 | 794 | 704 | 794 | 312,000 |
| 2022/02/10 | 670 | 706 | 667 | 694 | 102,600 |
| 2022/02/09 | 653 | 668 | 644 | 668 | 28,300 |
| 2022/02/08 | 646 | 662 | 643 | 647 | 25,300 |
| 2022/02/07 | 653 | 662 | 640 | 653 | 40,900 |
| 2022/02/04 | 652 | 667 | 649 | 663 | 42,700 |
| 2022/02/03 | 677 | 679 | 641 | 642 | 50,200 |
| 2022/02/02 | 653 | 690 | 653 | 690 | 70,700 |
| 2022/02/01 | 670 | 677 | 650 | 653 | 54,400 |
| 2022/01/31 | 637 | 678 | 633 | 677 | 74,100 |
| 2022/01/28 | 641 | 660 | 608 | 637 | 112,100 |
| 2022/01/27 | 650 | 672 | 616 | 622 | 99,700 |
| 2022/01/26 | 645 | 655 | 632 | 650 | 36,600 |
| 2022/01/25 | 674 | 674 | 619 | 625 | 137,900 |
| 2022/01/24 | 631 | 666 | 619 | 664 | 116,300 |
| 2022/01/21 | 646 | 656 | 623 | 640 | 56,000 |
| 2022/01/20 | 632 | 666 | 632 | 658 | 586,100 |
| 2022/01/19 | 668 | 678 | 635 | 639 | 92,800 |
| 2022/01/18 | 679 | 702 | 672 | 678 | 46,700 |
| 2022/01/17 | 689 | 698 | 674 | 678 | 52,500 |
| 2022/01/14 | 692 | 704 | 682 | 695 | 38,300 |
| 2022/01/13 | 727 | 733 | 704 | 704 | 28,500 |
| 2022/01/12 | 715 | 739 | 708 | 732 | 23,200 |
| 2022/01/11 | 699 | 705 | 688 | 705 | 52,200 |
| 2022/01/07 | 693 | 711 | 682 | 692 | 41,100 |
| 2022/01/06 | 706 | 710 | 685 | 692 | 70,800 |
| 2022/01/05 | 750 | 750 | 712 | 720 | 34,500 |
| 2022/01/04 | 747 | 754 | 727 | 747 | 115,900 |