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 |
|---|---|---|---|---|---|
| 2010/12/30 | 774,000 | 775,000 | 770,000 | 775,000 | 501 |
| 2010/12/29 | 765,000 | 768,000 | 764,000 | 767,000 | 228 |
| 2010/12/28 | 772,000 | 780,000 | 760,000 | 760,000 | 876 |
| 2010/12/27 | 782,000 | 785,000 | 772,000 | 775,000 | 546 |
| 2010/12/24 | 779,000 | 782,000 | 776,000 | 780,000 | 708 |
| 2010/12/22 | 775,000 | 776,000 | 771,000 | 776,000 | 712 |
| 2010/12/21 | 749,000 | 769,000 | 749,000 | 765,000 | 617 |
| 2010/12/20 | 750,000 | 755,000 | 744,000 | 749,000 | 503 |
| 2010/12/17 | 760,000 | 760,000 | 747,000 | 747,000 | 682 |
| 2010/12/16 | 775,000 | 778,000 | 752,000 | 755,000 | 1,068 |
| 2010/12/15 | 763,000 | 770,000 | 749,000 | 770,000 | 1,049 |
| 2010/12/14 | 766,000 | 766,000 | 756,000 | 756,000 | 961 |
| 2010/12/13 | 747,000 | 768,000 | 747,000 | 766,000 | 702 |
| 2010/12/10 | 743,000 | 750,000 | 743,000 | 746,000 | 493 |
| 2010/12/09 | 731,000 | 745,000 | 729,000 | 743,000 | 641 |
| 2010/12/08 | 725,000 | 733,000 | 724,000 | 730,000 | 371 |
| 2010/12/07 | 730,000 | 730,000 | 720,000 | 725,000 | 550 |
| 2010/12/06 | 737,000 | 740,000 | 721,000 | 738,000 | 643 |
| 2010/12/03 | 733,000 | 744,000 | 733,000 | 736,000 | 406 |
| 2010/12/02 | 742,000 | 747,000 | 730,000 | 732,000 | 762 |
| 2010/12/01 | 712,000 | 750,000 | 712,000 | 739,000 | 1,016 |
| 2010/11/30 | 721,000 | 729,000 | 706,000 | 710,000 | 764 |
| 2010/11/29 | 726,000 | 736,000 | 716,000 | 716,000 | 609 |
| 2010/11/26 | 715,000 | 718,000 | 703,000 | 711,000 | 741 |
| 2010/11/25 | 707,000 | 720,000 | 707,000 | 713,000 | 414 |
| 2010/11/24 | 695,000 | 709,000 | 691,000 | 706,000 | 447 |
| 2010/11/22 | 699,000 | 701,000 | 692,000 | 696,000 | 332 |
| 2010/11/19 | 694,000 | 701,000 | 691,000 | 697,000 | 431 |
| 2010/11/18 | 690,000 | 701,000 | 689,000 | 695,000 | 642 |
| 2010/11/17 | 682,000 | 689,000 | 679,000 | 689,000 | 384 |
| 2010/11/16 | 673,000 | 683,000 | 665,000 | 683,000 | 748 |
| 2010/11/15 | 673,000 | 674,000 | 666,000 | 669,000 | 754 |
| 2010/11/12 | 671,000 | 674,000 | 664,000 | 672,000 | 470 |
| 2010/11/11 | 684,000 | 688,000 | 672,000 | 673,000 | 717 |
| 2010/11/10 | 689,000 | 689,000 | 679,000 | 688,000 | 409 |
| 2010/11/09 | 682,000 | 695,000 | 682,000 | 691,000 | 504 |
| 2010/11/08 | 670,000 | 691,000 | 670,000 | 688,000 | 841 |
| 2010/11/05 | 655,000 | 670,000 | 653,000 | 670,000 | 795 |
| 2010/11/04 | 658,000 | 658,000 | 645,000 | 650,000 | 495 |
| 2010/11/02 | 659,000 | 659,000 | 643,000 | 651,000 | 493 |
| 2010/11/01 | 648,000 | 659,000 | 648,000 | 656,000 | 756 |
| 2010/10/29 | 638,000 | 648,000 | 638,000 | 646,000 | 447 |
| 2010/10/28 | 639,000 | 649,000 | 638,000 | 638,000 | 900 |
| 2010/10/27 | 644,000 | 649,000 | 641,000 | 644,000 | 694 |
| 2010/10/26 | 631,000 | 645,000 | 631,000 | 640,000 | 465 |
| 2010/10/25 | 650,000 | 651,000 | 628,000 | 628,000 | 1,116 |
| 2010/10/22 | 667,000 | 674,000 | 645,000 | 646,000 | 1,021 |
| 2010/10/21 | 655,000 | 671,000 | 655,000 | 666,000 | 473 |
| 2010/10/20 | 646,000 | 658,000 | 646,000 | 654,000 | 257 |
| 2010/10/19 | 648,000 | 659,000 | 648,000 | 649,000 | 251 |
| 2010/10/18 | 649,000 | 653,000 | 645,000 | 648,000 | 168 |
| 2010/10/15 | 652,000 | 653,000 | 645,000 | 648,000 | 175 |
| 2010/10/14 | 650,000 | 654,000 | 648,000 | 649,000 | 548 |
| 2010/10/13 | 642,000 | 648,000 | 642,000 | 644,000 | 483 |
| 2010/10/12 | 655,000 | 662,000 | 637,000 | 639,000 | 677 |
| 2010/10/08 | 665,000 | 665,000 | 649,000 | 653,000 | 641 |
| 2010/10/07 | 670,000 | 675,000 | 664,000 | 666,000 | 691 |
| 2010/10/06 | 697,000 | 710,000 | 667,000 | 669,000 | 2,872 |
| 2010/10/05 | 696,000 | 705,000 | 688,000 | 704,000 | 596 |
| 2010/10/04 | 699,000 | 705,000 | 691,000 | 696,000 | 320 |
| 2010/10/01 | 689,000 | 704,000 | 685,000 | 696,000 | 1,331 |
| 2010/09/30 | 685,000 | 689,000 | 681,000 | 689,000 | 210 |
| 2010/09/29 | 674,000 | 693,000 | 674,000 | 690,000 | 530 |
| 2010/09/28 | 669,000 | 674,000 | 666,000 | 674,000 | 139 |
| 2010/09/27 | 669,000 | 674,000 | 668,000 | 671,000 | 149 |
| 2010/09/24 | 665,000 | 674,000 | 665,000 | 673,000 | 132 |
| 2010/09/22 | 674,000 | 674,000 | 670,000 | 674,000 | 158 |
| 2010/09/21 | 668,000 | 674,000 | 665,000 | 674,000 | 419 |
| 2010/09/17 | 651,000 | 659,000 | 646,000 | 659,000 | 202 |
| 2010/09/16 | 669,000 | 670,000 | 651,000 | 651,000 | 287 |
| 2010/09/15 | 665,000 | 670,000 | 657,000 | 670,000 | 315 |
| 2010/09/14 | 658,000 | 667,000 | 656,000 | 664,000 | 249 |
| 2010/09/13 | 651,000 | 657,000 | 650,000 | 654,000 | 137 |
| 2010/09/10 | 645,000 | 651,000 | 645,000 | 648,000 | 113 |
| 2010/09/09 | 645,000 | 656,000 | 645,000 | 647,000 | 209 |
| 2010/09/08 | 658,000 | 658,000 | 643,000 | 644,000 | 192 |
| 2010/09/07 | 660,000 | 660,000 | 652,000 | 657,000 | 227 |
| 2010/09/06 | 662,000 | 664,000 | 656,000 | 659,000 | 215 |
| 2010/09/03 | 654,000 | 671,000 | 652,000 | 664,000 | 624 |
| 2010/09/02 | 658,000 | 666,000 | 651,000 | 656,000 | 715 |
| 2010/09/01 | 658,000 | 658,000 | 640,000 | 658,000 | 589 |
| 2010/08/31 | 644,000 | 656,000 | 642,000 | 655,000 | 666 |
| 2010/08/30 | 641,000 | 647,000 | 636,000 | 645,000 | 358 |
| 2010/08/27 | 631,000 | 640,000 | 628,000 | 639,000 | 540 |
| 2010/08/26 | 630,000 | 630,000 | 624,000 | 627,000 | 245 |
| 2010/08/25 | 620,000 | 629,000 | 620,000 | 627,000 | 244 |
| 2010/08/24 | 620,000 | 626,000 | 620,000 | 623,000 | 222 |
| 2010/08/23 | 621,000 | 627,000 | 621,000 | 624,000 | 117 |
| 2010/08/20 | 626,000 | 627,000 | 622,000 | 624,000 | 180 |
| 2010/08/19 | 623,000 | 628,000 | 622,000 | 628,000 | 318 |
| 2010/08/18 | 628,000 | 628,000 | 622,000 | 627,000 | 217 |
| 2010/08/17 | 622,000 | 630,000 | 621,000 | 628,000 | 329 |
| 2010/08/16 | 617,000 | 623,000 | 614,000 | 622,000 | 176 |
| 2010/08/13 | 620,000 | 623,000 | 615,000 | 615,000 | 449 |
| 2010/08/12 | 619,000 | 625,000 | 614,000 | 623,000 | 328 |
| 2010/08/11 | 625,000 | 628,000 | 622,000 | 624,000 | 326 |
| 2010/08/10 | 633,000 | 633,000 | 624,000 | 625,000 | 200 |
| 2010/08/09 | 630,000 | 634,000 | 625,000 | 633,000 | 148 |
| 2010/08/06 | 623,000 | 633,000 | 619,000 | 633,000 | 290 |
| 2010/08/05 | 627,000 | 628,000 | 618,000 | 627,000 | 257 |
| 2010/08/04 | 625,000 | 631,000 | 625,000 | 626,000 | 321 |
| 2010/08/03 | 639,000 | 639,000 | 625,000 | 630,000 | 415 |
| 2010/08/02 | 628,000 | 637,000 | 624,000 | 637,000 | 638 |
| 2010/07/30 | 628,000 | 628,000 | 615,000 | 623,000 | 298 |
| 2010/07/29 | 625,000 | 635,000 | 624,000 | 626,000 | 310 |
| 2010/07/28 | 630,000 | 635,000 | 625,000 | 630,000 | 508 |
| 2010/07/27 | 618,000 | 634,000 | 618,000 | 629,000 | 1,004 |
| 2010/07/26 | 609,000 | 625,000 | 607,000 | 622,000 | 703 |
| 2010/07/23 | 604,000 | 615,000 | 600,000 | 608,000 | 800 |
| 2010/07/22 | 604,000 | 604,000 | 600,000 | 603,000 | 266 |
| 2010/07/21 | 605,000 | 610,000 | 604,000 | 606,000 | 648 |
| 2010/07/20 | 603,000 | 608,000 | 600,000 | 605,000 | 470 |
| 2010/07/16 | 602,000 | 605,000 | 599,000 | 601,000 | 661 |
| 2010/07/15 | 603,000 | 606,000 | 600,000 | 602,000 | 570 |
| 2010/07/14 | 603,000 | 608,000 | 599,000 | 606,000 | 871 |
| 2010/07/13 | 603,000 | 607,000 | 600,000 | 601,000 | 634 |
| 2010/07/12 | 602,000 | 605,000 | 602,000 | 603,000 | 451 |
| 2010/07/09 | 606,000 | 607,000 | 603,000 | 605,000 | 753 |
| 2010/07/08 | 608,000 | 608,000 | 605,000 | 606,000 | 738 |
| 2010/07/07 | 606,000 | 608,000 | 601,000 | 608,000 | 1,097 |
| 2010/07/06 | 607,000 | 607,000 | 599,000 | 606,000 | 1,039 |
| 2010/07/05 | 605,000 | 608,000 | 599,000 | 608,000 | 1,335 |
| 2010/07/02 | 591,000 | 608,000 | 590,000 | 608,000 | 6,452 |
| 2010/07/01 | 608,000 | 608,000 | 593,000 | 601,000 | 3,225 |
| 2010/06/30 | 613,000 | 615,000 | 600,000 | 610,000 | 1,699 |
| 2010/06/29 | 608,000 | 626,000 | 608,000 | 622,000 | 3,277 |
| 2010/06/28 | 650,000 | 655,000 | 636,000 | 638,000 | 787 |
| 2010/06/25 | 652,000 | 664,000 | 645,000 | 660,000 | 887 |
| 2010/06/24 | 652,000 | 653,000 | 638,000 | 649,000 | 729 |
| 2010/06/23 | 626,000 | 642,000 | 625,000 | 642,000 | 2,298 |
| 2010/06/22 | 626,000 | 640,000 | 625,000 | 626,000 | 1,138 |
| 2010/06/21 | 639,000 | 639,000 | 622,000 | 626,000 | 476 |
| 2010/06/18 | 636,000 | 636,000 | 628,000 | 633,000 | 165 |
| 2010/06/17 | 655,000 | 655,000 | 630,000 | 634,000 | 307 |
| 2010/06/16 | 657,000 | 657,000 | 644,000 | 656,000 | 481 |
| 2010/06/15 | 625,000 | 655,000 | 625,000 | 650,000 | 390 |
| 2010/06/14 | 630,000 | 635,000 | 630,000 | 631,000 | 152 |
| 2010/06/11 | 615,000 | 627,000 | 611,000 | 626,000 | 287 |
| 2010/06/10 | 611,000 | 617,000 | 606,000 | 607,000 | 608 |
| 2010/06/09 | 628,000 | 628,000 | 602,000 | 610,000 | 807 |
| 2010/06/08 | 623,000 | 635,000 | 623,000 | 628,000 | 231 |
| 2010/06/07 | 640,000 | 640,000 | 623,000 | 626,000 | 449 |
| 2010/06/04 | 641,000 | 653,000 | 641,000 | 642,000 | 526 |
| 2010/06/03 | 651,000 | 653,000 | 640,000 | 640,000 | 494 |
| 2010/06/02 | 658,000 | 658,000 | 648,000 | 653,000 | 358 |
| 2010/06/01 | 667,000 | 669,000 | 654,000 | 657,000 | 535 |
| 2010/05/31 | 652,000 | 670,000 | 652,000 | 666,000 | 235 |
| 2010/05/28 | 644,000 | 666,000 | 643,000 | 658,000 | 370 |
| 2010/05/27 | 629,000 | 643,000 | 629,000 | 640,000 | 231 |
| 2010/05/26 | 624,000 | 648,000 | 621,000 | 635,000 | 359 |
| 2010/05/25 | 642,000 | 642,000 | 610,000 | 615,000 | 684 |
| 2010/05/24 | 659,000 | 659,000 | 638,000 | 642,000 | 354 |
| 2010/05/21 | 660,000 | 660,000 | 648,000 | 659,000 | 526 |
| 2010/05/20 | 674,000 | 684,000 | 661,000 | 662,000 | 268 |
| 2010/05/19 | 653,000 | 680,000 | 653,000 | 677,000 | 144 |
| 2010/05/18 | 683,000 | 684,000 | 658,000 | 658,000 | 645 |
| 2010/05/17 | 685,000 | 686,000 | 675,000 | 677,000 | 550 |
| 2010/05/14 | 697,000 | 697,000 | 688,000 | 690,000 | 562 |
| 2010/05/13 | 699,000 | 700,000 | 693,000 | 698,000 | 277 |
| 2010/05/12 | 705,000 | 706,000 | 694,000 | 697,000 | 354 |
| 2010/05/11 | 719,000 | 720,000 | 701,000 | 705,000 | 304 |
| 2010/05/10 | 720,000 | 724,000 | 710,000 | 710,000 | 225 |
| 2010/05/07 | 709,000 | 720,000 | 702,000 | 720,000 | 247 |
| 2010/05/06 | 717,000 | 729,000 | 712,000 | 721,000 | 242 |
| 2010/04/30 | 721,000 | 727,000 | 720,000 | 727,000 | 181 |
| 2010/04/28 | 710,000 | 717,000 | 710,000 | 710,000 | 128 |
| 2010/04/27 | 711,000 | 718,000 | 707,000 | 713,000 | 302 |
| 2010/04/26 | 716,000 | 717,000 | 709,000 | 712,000 | 367 |
| 2010/04/23 | 719,000 | 719,000 | 710,000 | 710,000 | 171 |
| 2010/04/22 | 710,000 | 716,000 | 708,000 | 711,000 | 238 |
| 2010/04/21 | 710,000 | 711,000 | 706,000 | 710,000 | 202 |
| 2010/04/20 | 712,000 | 712,000 | 707,000 | 712,000 | 196 |
| 2010/04/19 | 717,000 | 717,000 | 701,000 | 702,000 | 470 |
| 2010/04/16 | 738,000 | 738,000 | 716,000 | 718,000 | 499 |
| 2010/04/15 | 746,000 | 746,000 | 739,000 | 739,000 | 436 |
| 2010/04/14 | 730,000 | 740,000 | 725,000 | 740,000 | 306 |
| 2010/04/13 | 729,000 | 729,000 | 718,000 | 725,000 | 229 |
| 2010/04/12 | 718,000 | 725,000 | 714,000 | 725,000 | 222 |
| 2010/04/09 | 718,000 | 718,000 | 705,000 | 705,000 | 171 |
| 2010/04/08 | 710,000 | 710,000 | 703,000 | 708,000 | 215 |
| 2010/04/07 | 713,000 | 713,000 | 704,000 | 709,000 | 250 |
| 2010/04/06 | 710,000 | 714,000 | 709,000 | 713,000 | 300 |
| 2010/04/05 | 717,000 | 717,000 | 702,000 | 709,000 | 353 |
| 2010/04/02 | 709,000 | 717,000 | 709,000 | 715,000 | 166 |
| 2010/04/01 | 711,000 | 720,000 | 707,000 | 718,000 | 166 |
| 2010/03/31 | 719,000 | 729,000 | 715,000 | 726,000 | 151 |
| 2010/03/30 | 705,000 | 730,000 | 705,000 | 724,000 | 190 |
| 2010/03/29 | 695,000 | 716,000 | 695,000 | 709,000 | 164 |
| 2010/03/26 | 704,000 | 704,000 | 692,000 | 701,000 | 294 |
| 2010/03/25 | 695,000 | 704,000 | 691,000 | 700,000 | 235 |
| 2010/03/24 | 692,000 | 700,000 | 692,000 | 695,000 | 224 |
| 2010/03/23 | 699,000 | 699,000 | 690,000 | 698,000 | 169 |
| 2010/03/19 | 693,000 | 696,000 | 691,000 | 694,000 | 113 |
| 2010/03/18 | 688,000 | 698,000 | 688,000 | 696,000 | 318 |
| 2010/03/17 | 692,000 | 703,000 | 690,000 | 692,000 | 389 |
| 2010/03/16 | 685,000 | 693,000 | 683,000 | 690,000 | 519 |
| 2010/03/15 | 673,000 | 689,000 | 672,000 | 689,000 | 165 |
| 2010/03/12 | 680,000 | 680,000 | 672,000 | 674,000 | 193 |
| 2010/03/11 | 679,000 | 681,000 | 670,000 | 677,000 | 99 |
| 2010/03/10 | 665,000 | 678,000 | 663,000 | 678,000 | 126 |
| 2010/03/09 | 679,000 | 679,000 | 665,000 | 665,000 | 234 |
| 2010/03/08 | 678,000 | 688,000 | 674,000 | 688,000 | 215 |
| 2010/03/05 | 673,000 | 680,000 | 670,000 | 678,000 | 173 |
| 2010/03/04 | 690,000 | 690,000 | 665,000 | 672,000 | 351 |
| 2010/03/03 | 685,000 | 690,000 | 674,000 | 690,000 | 413 |
| 2010/03/02 | 688,000 | 689,000 | 678,000 | 687,000 | 336 |
| 2010/03/01 | 662,000 | 692,000 | 662,000 | 689,000 | 239 |
| 2010/02/26 | 658,000 | 669,000 | 658,000 | 664,000 | 101 |
| 2010/02/25 | 658,000 | 667,000 | 656,000 | 658,000 | 137 |
| 2010/02/24 | 664,000 | 670,000 | 650,000 | 650,000 | 185 |
| 2010/02/23 | 668,000 | 676,000 | 660,000 | 676,000 | 258 |
| 2010/02/22 | 658,000 | 674,000 | 653,000 | 674,000 | 279 |
| 2010/02/19 | 651,000 | 658,000 | 645,000 | 657,000 | 281 |
| 2010/02/18 | 659,000 | 660,000 | 640,000 | 640,000 | 201 |
| 2010/02/17 | 642,000 | 679,000 | 640,000 | 660,000 | 254 |
| 2010/02/16 | 636,000 | 646,000 | 631,000 | 632,000 | 282 |
| 2010/02/15 | 642,000 | 642,000 | 625,000 | 626,000 | 142 |
| 2010/02/12 | 630,000 | 649,000 | 629,000 | 642,000 | 167 |
| 2010/02/10 | 616,000 | 637,000 | 616,000 | 629,000 | 216 |
| 2010/02/09 | 634,000 | 638,000 | 612,000 | 612,000 | 249 |
| 2010/02/08 | 633,000 | 644,000 | 632,000 | 634,000 | 245 |
| 2010/02/05 | 652,000 | 660,000 | 638,000 | 638,000 | 298 |
| 2010/02/04 | 668,000 | 668,000 | 657,000 | 661,000 | 276 |
| 2010/02/03 | 670,000 | 679,000 | 664,000 | 668,000 | 245 |
| 2010/02/02 | 675,000 | 679,000 | 665,000 | 679,000 | 266 |
| 2010/02/01 | 664,000 | 680,000 | 652,000 | 665,000 | 307 |
| 2010/01/29 | 665,000 | 670,000 | 653,000 | 660,000 | 247 |
| 2010/01/28 | 669,000 | 674,000 | 656,000 | 661,000 | 398 |
| 2010/01/27 | 660,000 | 675,000 | 659,000 | 673,000 | 377 |
| 2010/01/26 | 674,000 | 680,000 | 668,000 | 679,000 | 233 |
| 2010/01/25 | 670,000 | 675,000 | 665,000 | 673,000 | 197 |
| 2010/01/22 | 668,000 | 676,000 | 667,000 | 670,000 | 299 |
| 2010/01/21 | 680,000 | 684,000 | 672,000 | 675,000 | 166 |
| 2010/01/20 | 675,000 | 682,000 | 674,000 | 682,000 | 286 |
| 2010/01/19 | 672,000 | 680,000 | 672,000 | 680,000 | 291 |
| 2010/01/18 | 670,000 | 675,000 | 670,000 | 672,000 | 261 |
| 2010/01/15 | 673,000 | 677,000 | 670,000 | 675,000 | 338 |
| 2010/01/14 | 680,000 | 683,000 | 676,000 | 683,000 | 373 |
| 2010/01/13 | 670,000 | 683,000 | 666,000 | 683,000 | 418 |
| 2010/01/12 | 673,000 | 673,000 | 662,000 | 669,000 | 288 |
| 2010/01/08 | 657,000 | 669,000 | 656,000 | 663,000 | 240 |
| 2010/01/07 | 670,000 | 671,000 | 657,000 | 657,000 | 334 |
| 2010/01/06 | 680,000 | 690,000 | 674,000 | 680,000 | 282 |
| 2010/01/05 | 679,000 | 679,000 | 666,000 | 674,000 | 249 |
| 2010/01/04 | 665,000 | 676,000 | 665,000 | 675,000 | 300 |