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 |
|---|---|---|---|---|---|
| 2005/12/30 | 784,000 | 830,000 | 784,000 | 810,000 | 136 |
| 2005/12/29 | 784,000 | 784,000 | 771,000 | 784,000 | 63 |
| 2005/12/28 | 764,000 | 781,000 | 764,000 | 774,000 | 95 |
| 2005/12/27 | 775,000 | 775,000 | 764,000 | 764,000 | 92 |
| 2005/12/26 | 790,000 | 796,000 | 790,000 | 790,000 | 175 |
| 2005/12/22 | 771,000 | 788,000 | 771,000 | 788,000 | 303 |
| 2005/12/21 | 780,000 | 785,000 | 770,000 | 780,000 | 196 |
| 2005/12/20 | 766,000 | 780,000 | 766,000 | 780,000 | 169 |
| 2005/12/19 | 770,000 | 771,000 | 765,000 | 765,000 | 113 |
| 2005/12/16 | 768,000 | 778,000 | 767,000 | 776,000 | 110 |
| 2005/12/15 | 773,000 | 776,000 | 767,000 | 775,000 | 72 |
| 2005/12/14 | 765,000 | 777,000 | 765,000 | 777,000 | 130 |
| 2005/12/13 | 766,000 | 773,000 | 766,000 | 773,000 | 100 |
| 2005/12/12 | 772,000 | 773,000 | 765,000 | 771,000 | 100 |
| 2005/12/09 | 774,000 | 774,000 | 767,000 | 774,000 | 20 |
| 2005/12/08 | 769,000 | 776,000 | 766,000 | 776,000 | 79 |
| 2005/12/07 | 769,000 | 771,000 | 762,000 | 770,000 | 146 |
| 2005/12/06 | 773,000 | 778,000 | 769,000 | 778,000 | 84 |
| 2005/12/05 | 761,000 | 778,000 | 761,000 | 773,000 | 94 |
| 2005/12/02 | 779,000 | 779,000 | 765,000 | 778,000 | 82 |
| 2005/12/01 | 770,000 | 777,000 | 766,000 | 775,000 | 213 |
| 2005/11/30 | 767,000 | 768,000 | 762,000 | 768,000 | 132 |
| 2005/11/29 | 758,000 | 761,000 | 758,000 | 759,000 | 174 |
| 2005/11/28 | 756,000 | 766,000 | 754,000 | 758,000 | 102 |
| 2005/11/25 | 774,000 | 774,000 | 753,000 | 756,000 | 90 |
| 2005/11/24 | 771,000 | 779,000 | 769,000 | 777,000 | 98 |
| 2005/11/22 | 775,000 | 779,000 | 764,000 | 778,000 | 204 |
| 2005/11/21 | 761,000 | 777,000 | 755,000 | 777,000 | 125 |
| 2005/11/18 | 760,000 | 763,000 | 754,000 | 761,000 | 191 |
| 2005/11/17 | 766,000 | 766,000 | 763,000 | 763,000 | 97 |
| 2005/11/16 | 760,000 | 765,000 | 757,000 | 762,000 | 163 |
| 2005/11/15 | 751,000 | 770,000 | 751,000 | 770,000 | 125 |
| 2005/11/14 | 742,000 | 759,000 | 742,000 | 759,000 | 71 |
| 2005/11/11 | 747,000 | 751,000 | 746,000 | 751,000 | 158 |
| 2005/11/10 | 752,000 | 754,000 | 745,000 | 754,000 | 145 |
| 2005/11/09 | 742,000 | 751,000 | 742,000 | 751,000 | 145 |
| 2005/11/08 | 755,000 | 755,000 | 747,000 | 752,000 | 137 |
| 2005/11/07 | 750,000 | 759,000 | 748,000 | 757,000 | 35 |
| 2005/11/04 | 749,000 | 752,000 | 745,000 | 750,000 | 114 |
| 2005/11/02 | 744,000 | 750,000 | 736,000 | 749,000 | 183 |
| 2005/11/01 | 730,000 | 750,000 | 730,000 | 750,000 | 210 |
| 2005/10/31 | 738,000 | 738,000 | 725,000 | 727,000 | 427 |
| 2005/10/28 | 735,000 | 742,000 | 735,000 | 739,000 | 31 |
| 2005/10/27 | 742,000 | 744,000 | 738,000 | 739,000 | 198 |
| 2005/10/26 | 754,000 | 754,000 | 743,000 | 748,000 | 189 |
| 2005/10/25 | 751,000 | 755,000 | 742,000 | 754,000 | 146 |
| 2005/10/24 | 757,000 | 757,000 | 744,000 | 752,000 | 166 |
| 2005/10/21 | 747,000 | 758,000 | 745,000 | 758,000 | 88 |
| 2005/10/20 | 756,000 | 756,000 | 747,000 | 750,000 | 250 |
| 2005/10/19 | 777,000 | 777,000 | 758,000 | 758,000 | 338 |
| 2005/10/18 | 788,000 | 788,000 | 758,000 | 778,000 | 305 |
| 2005/10/17 | 788,000 | 788,000 | 785,000 | 788,000 | 87 |
| 2005/10/14 | 784,000 | 787,000 | 774,000 | 786,000 | 135 |
| 2005/10/13 | 786,000 | 786,000 | 776,000 | 783,000 | 59 |
| 2005/10/12 | 780,000 | 785,000 | 772,000 | 785,000 | 52 |
| 2005/10/11 | 765,000 | 780,000 | 764,000 | 779,000 | 81 |
| 2005/10/07 | 761,000 | 765,000 | 761,000 | 765,000 | 68 |
| 2005/10/06 | 771,000 | 773,000 | 760,000 | 761,000 | 52 |
| 2005/10/05 | 763,000 | 785,000 | 762,000 | 764,000 | 112 |
| 2005/10/04 | 788,000 | 790,000 | 780,000 | 783,000 | 154 |
| 2005/10/03 | 780,000 | 790,000 | 775,000 | 790,000 | 96 |
| 2005/09/30 | 769,000 | 795,000 | 768,000 | 795,000 | 346 |
| 2005/09/29 | 768,000 | 770,000 | 752,000 | 768,000 | 184 |
| 2005/09/28 | 755,000 | 769,000 | 745,000 | 755,000 | 350 |
| 2005/09/27 | 760,000 | 762,000 | 750,000 | 757,000 | 154 |
| 2005/09/26 | 743,000 | 765,000 | 737,000 | 765,000 | 130 |
| 2005/09/22 | 739,000 | 740,000 | 734,000 | 737,000 | 99 |
| 2005/09/21 | 730,000 | 741,000 | 730,000 | 740,000 | 155 |
| 2005/09/20 | 740,000 | 745,000 | 730,000 | 740,000 | 68 |
| 2005/09/16 | 730,000 | 741,000 | 725,000 | 740,000 | 126 |
| 2005/09/15 | 740,000 | 741,000 | 730,000 | 736,000 | 106 |
| 2005/09/14 | 748,000 | 748,000 | 740,000 | 742,000 | 103 |
| 2005/09/13 | 748,000 | 750,000 | 748,000 | 749,000 | 86 |
| 2005/09/12 | 750,000 | 750,000 | 745,000 | 748,000 | 41 |
| 2005/09/09 | 740,000 | 755,000 | 740,000 | 755,000 | 66 |
| 2005/09/08 | 740,000 | 752,000 | 740,000 | 751,000 | 107 |
| 2005/09/07 | 742,000 | 744,000 | 740,000 | 740,000 | 47 |
| 2005/09/06 | 753,000 | 753,000 | 740,000 | 740,000 | 81 |
| 2005/09/05 | 743,000 | 755,000 | 743,000 | 755,000 | 306 |
| 2005/09/02 | 751,000 | 755,000 | 747,000 | 751,000 | 314 |
| 2005/09/01 | 741,000 | 751,000 | 741,000 | 751,000 | 305 |
| 2005/08/31 | 743,000 | 751,000 | 732,000 | 751,000 | 300 |
| 2005/08/30 | 745,000 | 750,000 | 744,000 | 744,000 | 456 |
| 2005/08/29 | 743,000 | 754,000 | 740,000 | 753,000 | 307 |
| 2005/08/26 | 739,000 | 743,000 | 737,000 | 743,000 | 208 |
| 2005/08/25 | 738,000 | 743,000 | 738,000 | 741,000 | 341 |
| 2005/08/24 | 730,000 | 737,000 | 729,000 | 737,000 | 418 |
| 2005/08/23 | 722,000 | 735,000 | 716,000 | 729,000 | 438 |
| 2005/08/22 | 717,000 | 728,000 | 715,000 | 728,000 | 165 |
| 2005/08/19 | 710,000 | 717,000 | 710,000 | 716,000 | 106 |
| 2005/08/18 | 706,000 | 713,000 | 706,000 | 711,000 | 180 |
| 2005/08/17 | 709,000 | 709,000 | 703,000 | 708,000 | 283 |
| 2005/08/16 | 678,000 | 709,000 | 678,000 | 709,000 | 327 |
| 2005/08/15 | 680,000 | 692,000 | 680,000 | 687,000 | 367 |
| 2005/08/12 | 710,000 | 712,000 | 699,000 | 699,000 | 264 |
| 2005/08/11 | 719,000 | 730,000 | 719,000 | 720,000 | 235 |
| 2005/08/10 | 729,000 | 729,000 | 721,000 | 729,000 | 237 |
| 2005/08/09 | 724,000 | 729,000 | 722,000 | 729,000 | 33 |
| 2005/08/08 | 720,000 | 727,000 | 720,000 | 724,000 | 190 |
| 2005/08/05 | 735,000 | 737,000 | 733,000 | 737,000 | 137 |
| 2005/08/04 | 729,000 | 738,000 | 729,000 | 736,000 | 69 |
| 2005/08/03 | 729,000 | 739,000 | 723,000 | 739,000 | 443 |
| 2005/08/02 | 724,000 | 732,000 | 721,000 | 731,000 | 382 |
| 2005/08/01 | 729,000 | 730,000 | 724,000 | 727,000 | 362 |
| 2005/07/29 | 730,000 | 731,000 | 724,000 | 729,000 | 626 |
| 2005/07/28 | 703,000 | 729,000 | 703,000 | 729,000 | 834 |
| 2005/07/27 | 710,000 | 710,000 | 698,000 | 701,000 | 350 |
| 2005/07/26 | 705,000 | 712,000 | 705,000 | 710,000 | 229 |
| 2005/07/25 | 713,000 | 714,000 | 708,000 | 712,000 | 74 |
| 2005/07/22 | 718,000 | 718,000 | 705,000 | 713,000 | 96 |
| 2005/07/21 | 705,000 | 715,000 | 703,000 | 710,000 | 199 |
| 2005/07/20 | 706,000 | 712,000 | 700,000 | 710,000 | 233 |
| 2005/07/19 | 700,000 | 709,000 | 698,000 | 709,000 | 108 |
| 2005/07/15 | 685,000 | 705,000 | 681,000 | 705,000 | 410 |
| 2005/07/14 | 714,000 | 714,000 | 683,000 | 700,000 | 307 |
| 2005/07/13 | 725,000 | 725,000 | 715,000 | 715,000 | 123 |
| 2005/07/12 | 729,000 | 729,000 | 725,000 | 728,000 | 376 |
| 2005/07/11 | 728,000 | 730,000 | 726,000 | 730,000 | 101 |
| 2005/07/08 | 730,000 | 730,000 | 727,000 | 728,000 | 52 |
| 2005/07/07 | 727,000 | 729,000 | 726,000 | 729,000 | 275 |
| 2005/07/06 | 728,000 | 730,000 | 728,000 | 728,000 | 92 |
| 2005/07/05 | 730,000 | 731,000 | 728,000 | 730,000 | 127 |
| 2005/07/04 | 731,000 | 731,000 | 727,000 | 730,000 | 377 |
| 2005/07/01 | 729,000 | 730,000 | 725,000 | 730,000 | 178 |
| 2005/06/30 | 729,000 | 734,000 | 726,000 | 726,000 | 192 |
| 2005/06/29 | 735,000 | 736,000 | 726,000 | 729,000 | 303 |
| 2005/06/28 | 729,000 | 729,000 | 725,000 | 728,000 | 373 |
| 2005/06/27 | 735,000 | 737,000 | 729,000 | 730,000 | 388 |
| 2005/06/24 | 734,000 | 740,000 | 734,000 | 740,000 | 265 |
| 2005/06/23 | 734,000 | 735,000 | 730,000 | 734,000 | 153 |
| 2005/06/22 | 732,000 | 738,000 | 732,000 | 736,000 | 129 |
| 2005/06/21 | 730,000 | 737,000 | 729,000 | 731,000 | 332 |
| 2005/06/20 | 735,000 | 740,000 | 728,000 | 728,000 | 82 |
| 2005/06/17 | 726,000 | 735,000 | 726,000 | 735,000 | 42 |
| 2005/06/16 | 731,000 | 735,000 | 721,000 | 735,000 | 72 |
| 2005/06/15 | 726,000 | 728,000 | 719,000 | 723,000 | 550 |
| 2005/06/14 | 729,000 | 729,000 | 723,000 | 726,000 | 326 |
| 2005/06/13 | 739,000 | 739,000 | 728,000 | 732,000 | 166 |
| 2005/06/10 | 741,000 | 748,000 | 738,000 | 739,000 | 178 |
| 2005/06/09 | 752,000 | 753,000 | 748,000 | 748,000 | 194 |
| 2005/06/08 | 742,000 | 755,000 | 742,000 | 754,000 | 568 |
| 2005/06/07 | 740,000 | 745,000 | 739,000 | 745,000 | 404 |
| 2005/06/06 | 728,000 | 742,000 | 726,000 | 742,000 | 158 |
| 2005/06/03 | 717,000 | 731,000 | 717,000 | 731,000 | 356 |
| 2005/06/02 | 717,000 | 723,000 | 717,000 | 723,000 | 72 |
| 2005/06/01 | 715,000 | 724,000 | 715,000 | 724,000 | 251 |
| 2005/05/31 | 709,000 | 716,000 | 707,000 | 715,000 | 153 |
| 2005/05/30 | 708,000 | 710,000 | 704,000 | 710,000 | 63 |
| 2005/05/27 | 708,000 | 708,000 | 700,000 | 708,000 | 201 |
| 2005/05/26 | 707,000 | 709,000 | 699,000 | 709,000 | 221 |
| 2005/05/25 | 707,000 | 707,000 | 703,000 | 707,000 | 190 |
| 2005/05/24 | 709,000 | 709,000 | 707,000 | 708,000 | 159 |
| 2005/05/23 | 710,000 | 710,000 | 707,000 | 710,000 | 161 |
| 2005/05/20 | 705,000 | 707,000 | 705,000 | 707,000 | 41 |
| 2005/05/19 | 705,000 | 707,000 | 700,000 | 707,000 | 113 |
| 2005/05/18 | 705,000 | 706,000 | 700,000 | 705,000 | 174 |
| 2005/05/17 | 704,000 | 705,000 | 700,000 | 705,000 | 106 |
| 2005/05/16 | 700,000 | 707,000 | 698,000 | 707,000 | 331 |
| 2005/05/13 | 702,000 | 704,000 | 701,000 | 703,000 | 340 |
| 2005/05/12 | 694,000 | 707,000 | 694,000 | 705,000 | 720 |
| 2005/05/11 | 691,000 | 694,000 | 691,000 | 693,000 | 156 |
| 2005/05/10 | 693,000 | 693,000 | 688,000 | 691,000 | 184 |
| 2005/05/09 | 689,000 | 693,000 | 685,000 | 693,000 | 214 |
| 2005/05/06 | 686,000 | 690,000 | 681,000 | 690,000 | 171 |
| 2005/05/02 | 683,000 | 686,000 | 682,000 | 686,000 | 35 |
| 2005/04/28 | 688,000 | 688,000 | 680,000 | 686,000 | 187 |
| 2005/04/27 | 680,000 | 688,000 | 679,000 | 688,000 | 172 |
| 2005/04/26 | 680,000 | 683,000 | 676,000 | 680,000 | 309 |
| 2005/04/25 | 680,000 | 682,000 | 672,000 | 680,000 | 332 |
| 2005/04/22 | 677,000 | 677,000 | 673,000 | 676,000 | 256 |
| 2005/04/21 | 677,000 | 677,000 | 670,000 | 677,000 | 118 |
| 2005/04/20 | 676,000 | 677,000 | 671,000 | 677,000 | 174 |
| 2005/04/19 | 676,000 | 677,000 | 675,000 | 677,000 | 80 |
| 2005/04/18 | 678,000 | 678,000 | 671,000 | 677,000 | 208 |
| 2005/04/15 | 682,000 | 682,000 | 679,000 | 682,000 | 300 |
| 2005/04/14 | 680,000 | 682,000 | 679,000 | 682,000 | 189 |
| 2005/04/13 | 681,000 | 683,000 | 681,000 | 682,000 | 79 |
| 2005/04/12 | 686,000 | 686,000 | 680,000 | 682,000 | 112 |
| 2005/04/11 | 687,000 | 689,000 | 683,000 | 687,000 | 446 |
| 2005/04/08 | 684,000 | 688,000 | 684,000 | 688,000 | 109 |
| 2005/04/07 | 690,000 | 690,000 | 682,000 | 685,000 | 175 |
| 2005/04/06 | 683,000 | 688,000 | 680,000 | 687,000 | 370 |
| 2005/04/05 | 680,000 | 682,000 | 674,000 | 682,000 | 143 |
| 2005/04/04 | 676,000 | 680,000 | 670,000 | 679,000 | 186 |
| 2005/04/01 | 670,000 | 680,000 | 663,000 | 670,000 | 318 |
| 2005/03/31 | 680,000 | 682,000 | 675,000 | 675,000 | 104 |
| 2005/03/30 | 682,000 | 685,000 | 668,000 | 684,000 | 445 |
| 2005/03/29 | 670,000 | 685,000 | 670,000 | 685,000 | 514 |
| 2005/03/28 | 665,000 | 670,000 | 664,000 | 669,000 | 150 |
| 2005/03/25 | 663,000 | 665,000 | 660,000 | 665,000 | 378 |
| 2005/03/24 | 670,000 | 670,000 | 661,000 | 663,000 | 425 |
| 2005/03/23 | 665,000 | 665,000 | 658,000 | 661,000 | 351 |
| 2005/03/22 | 654,000 | 667,000 | 654,000 | 664,000 | 287 |
| 2005/03/18 | 657,000 | 658,000 | 655,000 | 657,000 | 222 |
| 2005/03/17 | 662,000 | 662,000 | 652,000 | 658,000 | 191 |
| 2005/03/16 | 655,000 | 658,000 | 651,000 | 657,000 | 234 |
| 2005/03/15 | 658,000 | 660,000 | 655,000 | 658,000 | 93 |
| 2005/03/14 | 661,000 | 661,000 | 658,000 | 660,000 | 130 |
| 2005/03/11 | 657,000 | 662,000 | 652,000 | 662,000 | 211 |
| 2005/03/10 | 650,000 | 657,000 | 649,000 | 657,000 | 342 |
| 2005/03/09 | 652,000 | 655,000 | 647,000 | 652,000 | 384 |
| 2005/03/08 | 650,000 | 652,000 | 649,000 | 652,000 | 115 |
| 2005/03/07 | 653,000 | 653,000 | 652,000 | 653,000 | 53 |
| 2005/03/04 | 654,000 | 657,000 | 653,000 | 653,000 | 145 |
| 2005/03/03 | 661,000 | 661,000 | 656,000 | 659,000 | 138 |
| 2005/03/02 | 663,000 | 663,000 | 655,000 | 662,000 | 108 |
| 2005/03/01 | 660,000 | 661,000 | 655,000 | 661,000 | 335 |
| 2005/02/28 | 650,000 | 660,000 | 650,000 | 660,000 | 218 |
| 2005/02/25 | 647,000 | 651,000 | 647,000 | 651,000 | 88 |
| 2005/02/24 | 641,000 | 652,000 | 641,000 | 652,000 | 200 |
| 2005/02/23 | 646,000 | 647,000 | 642,000 | 647,000 | 50 |
| 2005/02/22 | 649,000 | 649,000 | 642,000 | 648,000 | 105 |
| 2005/02/21 | 649,000 | 650,000 | 648,000 | 649,000 | 314 |
| 2005/02/18 | 638,000 | 645,000 | 635,000 | 645,000 | 358 |
| 2005/02/17 | 625,000 | 638,000 | 618,000 | 638,000 | 118 |
| 2005/02/16 | 620,000 | 627,000 | 620,000 | 623,000 | 72 |
| 2005/02/15 | 619,000 | 628,000 | 619,000 | 628,000 | 240 |
| 2005/02/14 | 628,000 | 629,000 | 621,000 | 629,000 | 145 |
| 2005/02/10 | 639,000 | 639,000 | 625,000 | 630,000 | 102 |
| 2005/02/09 | 635,000 | 640,000 | 635,000 | 640,000 | 157 |
| 2005/02/08 | 644,000 | 644,000 | 640,000 | 644,000 | 70 |
| 2005/02/07 | 641,000 | 644,000 | 641,000 | 644,000 | 103 |
| 2005/02/04 | 637,000 | 641,000 | 637,000 | 641,000 | 60 |
| 2005/02/03 | 635,000 | 639,000 | 634,000 | 639,000 | 100 |
| 2005/02/02 | 641,000 | 643,000 | 628,000 | 639,000 | 131 |
| 2005/02/01 | 641,000 | 641,000 | 639,000 | 641,000 | 115 |
| 2005/01/31 | 639,000 | 643,000 | 639,000 | 642,000 | 81 |
| 2005/01/28 | 642,000 | 645,000 | 642,000 | 645,000 | 87 |
| 2005/01/27 | 645,000 | 645,000 | 640,000 | 645,000 | 117 |
| 2005/01/26 | 633,000 | 642,000 | 633,000 | 640,000 | 86 |
| 2005/01/25 | 621,000 | 634,000 | 621,000 | 634,000 | 93 |
| 2005/01/24 | 617,000 | 625,000 | 617,000 | 624,000 | 317 |
| 2005/01/21 | 620,000 | 620,000 | 613,000 | 617,000 | 119 |
| 2005/01/20 | 614,000 | 619,000 | 613,000 | 619,000 | 124 |
| 2005/01/19 | 620,000 | 623,000 | 613,000 | 617,000 | 382 |
| 2005/01/18 | 621,000 | 624,000 | 616,000 | 621,000 | 280 |
| 2005/01/17 | 628,000 | 629,000 | 625,000 | 625,000 | 138 |
| 2005/01/14 | 629,000 | 630,000 | 626,000 | 628,000 | 134 |
| 2005/01/13 | 639,000 | 639,000 | 630,000 | 630,000 | 175 |
| 2005/01/12 | 644,000 | 645,000 | 637,000 | 640,000 | 142 |
| 2005/01/11 | 645,000 | 647,000 | 642,000 | 647,000 | 50 |
| 2005/01/07 | 652,000 | 652,000 | 646,000 | 648,000 | 229 |
| 2005/01/06 | 650,000 | 652,000 | 649,000 | 652,000 | 216 |
| 2005/01/05 | 653,000 | 653,000 | 650,000 | 650,000 | 443 |
| 2005/01/04 | 649,000 | 655,000 | 648,000 | 653,000 | 100 |