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 |
|---|---|---|---|---|---|
| 2012/12/28 | 756,000 | 770,000 | 751,000 | 755,000 | 648 |
| 2012/12/27 | 760,000 | 764,000 | 748,000 | 756,000 | 688 |
| 2012/12/26 | 777,000 | 777,000 | 753,000 | 756,000 | 855 |
| 2012/12/25 | 797,000 | 807,000 | 788,000 | 788,000 | 1,847 |
| 2012/12/21 | 770,000 | 850,000 | 766,000 | 850,000 | 4,073 |
| 2012/12/20 | 754,000 | 780,000 | 754,000 | 763,000 | 1,136 |
| 2012/12/19 | 755,000 | 756,000 | 750,000 | 754,000 | 580 |
| 2012/12/18 | 744,000 | 752,000 | 743,000 | 752,000 | 1,011 |
| 2012/12/17 | 740,000 | 744,000 | 734,000 | 743,000 | 1,008 |
| 2012/12/14 | 734,000 | 738,000 | 724,000 | 727,000 | 2,093 |
| 2012/12/13 | 709,000 | 719,000 | 707,000 | 719,000 | 554 |
| 2012/12/12 | 707,000 | 711,000 | 704,000 | 709,000 | 927 |
| 2012/12/11 | 704,000 | 707,000 | 703,000 | 705,000 | 1,035 |
| 2012/12/10 | 704,000 | 705,000 | 702,000 | 703,000 | 239 |
| 2012/12/07 | 703,000 | 705,000 | 695,000 | 705,000 | 637 |
| 2012/12/06 | 702,000 | 703,000 | 699,000 | 703,000 | 266 |
| 2012/12/05 | 702,000 | 703,000 | 699,000 | 702,000 | 327 |
| 2012/12/04 | 708,000 | 708,000 | 702,000 | 702,000 | 488 |
| 2012/12/03 | 705,000 | 710,000 | 703,000 | 708,000 | 417 |
| 2012/11/30 | 700,000 | 706,000 | 699,000 | 705,000 | 327 |
| 2012/11/29 | 698,000 | 705,000 | 697,000 | 705,000 | 335 |
| 2012/11/28 | 698,000 | 702,000 | 697,000 | 700,000 | 337 |
| 2012/11/27 | 695,000 | 703,000 | 695,000 | 701,000 | 378 |
| 2012/11/26 | 700,000 | 700,000 | 696,000 | 697,000 | 308 |
| 2012/11/22 | 697,000 | 699,000 | 695,000 | 699,000 | 258 |
| 2012/11/21 | 698,000 | 699,000 | 694,000 | 699,000 | 454 |
| 2012/11/20 | 692,000 | 698,000 | 690,000 | 698,000 | 507 |
| 2012/11/19 | 690,000 | 694,000 | 688,000 | 690,000 | 203 |
| 2012/11/16 | 690,000 | 694,000 | 683,000 | 689,000 | 278 |
| 2012/11/15 | 683,000 | 690,000 | 681,000 | 690,000 | 393 |
| 2012/11/14 | 679,000 | 687,000 | 677,000 | 687,000 | 464 |
| 2012/11/13 | 678,000 | 679,000 | 673,000 | 676,000 | 432 |
| 2012/11/12 | 681,000 | 683,000 | 676,000 | 677,000 | 424 |
| 2012/11/09 | 677,000 | 685,000 | 673,000 | 685,000 | 705 |
| 2012/11/08 | 676,000 | 680,000 | 674,000 | 677,000 | 662 |
| 2012/11/07 | 685,000 | 685,000 | 673,000 | 678,000 | 1,054 |
| 2012/11/06 | 694,000 | 694,000 | 680,000 | 681,000 | 1,170 |
| 2012/11/05 | 708,000 | 709,000 | 691,000 | 693,000 | 856 |
| 2012/11/02 | 710,000 | 710,000 | 705,000 | 706,000 | 383 |
| 2012/11/01 | 707,000 | 709,000 | 702,000 | 709,000 | 427 |
| 2012/10/31 | 699,000 | 705,000 | 691,000 | 705,000 | 715 |
| 2012/10/30 | 699,000 | 708,000 | 697,000 | 703,000 | 713 |
| 2012/10/29 | 704,000 | 709,000 | 700,000 | 703,000 | 463 |
| 2012/10/26 | 703,000 | 707,000 | 699,000 | 707,000 | 353 |
| 2012/10/25 | 695,000 | 706,000 | 695,000 | 706,000 | 606 |
| 2012/10/24 | 700,000 | 705,000 | 699,000 | 702,000 | 455 |
| 2012/10/23 | 695,000 | 699,000 | 694,000 | 699,000 | 255 |
| 2012/10/22 | 688,000 | 695,000 | 687,000 | 695,000 | 248 |
| 2012/10/19 | 689,000 | 693,000 | 687,000 | 690,000 | 322 |
| 2012/10/18 | 687,000 | 691,000 | 687,000 | 691,000 | 389 |
| 2012/10/17 | 685,000 | 690,000 | 683,000 | 690,000 | 493 |
| 2012/10/16 | 681,000 | 686,000 | 681,000 | 686,000 | 235 |
| 2012/10/15 | 680,000 | 684,000 | 678,000 | 684,000 | 222 |
| 2012/10/12 | 678,000 | 683,000 | 678,000 | 683,000 | 290 |
| 2012/10/11 | 676,000 | 683,000 | 676,000 | 680,000 | 290 |
| 2012/10/10 | 684,000 | 688,000 | 680,000 | 684,000 | 414 |
| 2012/10/09 | 679,000 | 686,000 | 679,000 | 682,000 | 544 |
| 2012/10/05 | 675,000 | 679,000 | 673,000 | 679,000 | 385 |
| 2012/10/04 | 671,000 | 680,000 | 668,000 | 680,000 | 560 |
| 2012/10/03 | 678,000 | 678,000 | 672,000 | 672,000 | 384 |
| 2012/10/02 | 681,000 | 684,000 | 677,000 | 677,000 | 432 |
| 2012/10/01 | 689,000 | 689,000 | 678,000 | 683,000 | 904 |
| 2012/09/28 | 683,000 | 683,000 | 675,000 | 683,000 | 722 |
| 2012/09/27 | 666,000 | 677,000 | 665,000 | 677,000 | 674 |
| 2012/09/26 | 669,000 | 671,000 | 665,000 | 667,000 | 438 |
| 2012/09/25 | 662,000 | 668,000 | 659,000 | 668,000 | 359 |
| 2012/09/24 | 660,000 | 662,000 | 654,000 | 660,000 | 325 |
| 2012/09/21 | 660,000 | 662,000 | 655,000 | 660,000 | 447 |
| 2012/09/20 | 655,000 | 663,000 | 654,000 | 663,000 | 575 |
| 2012/09/19 | 656,000 | 658,000 | 653,000 | 656,000 | 390 |
| 2012/09/18 | 654,000 | 655,000 | 650,000 | 655,000 | 278 |
| 2012/09/14 | 653,000 | 656,000 | 651,000 | 651,000 | 355 |
| 2012/09/13 | 645,000 | 657,000 | 645,000 | 657,000 | 361 |
| 2012/09/12 | 647,000 | 648,000 | 645,000 | 645,000 | 200 |
| 2012/09/11 | 646,000 | 647,000 | 644,000 | 647,000 | 277 |
| 2012/09/10 | 646,000 | 650,000 | 643,000 | 648,000 | 298 |
| 2012/09/07 | 649,000 | 650,000 | 645,000 | 645,000 | 233 |
| 2012/09/06 | 647,000 | 652,000 | 646,000 | 649,000 | 232 |
| 2012/09/05 | 647,000 | 648,000 | 643,000 | 646,000 | 592 |
| 2012/09/04 | 651,000 | 653,000 | 645,000 | 650,000 | 453 |
| 2012/09/03 | 657,000 | 659,000 | 651,000 | 652,000 | 282 |
| 2012/08/31 | 652,000 | 659,000 | 648,000 | 659,000 | 688 |
| 2012/08/30 | 648,000 | 652,000 | 647,000 | 652,000 | 333 |
| 2012/08/29 | 651,000 | 654,000 | 649,000 | 652,000 | 258 |
| 2012/08/28 | 656,000 | 656,000 | 652,000 | 654,000 | 245 |
| 2012/08/27 | 657,000 | 660,000 | 654,000 | 658,000 | 524 |
| 2012/08/24 | 651,000 | 657,000 | 651,000 | 657,000 | 468 |
| 2012/08/23 | 650,000 | 657,000 | 648,000 | 655,000 | 841 |
| 2012/08/22 | 646,000 | 650,000 | 645,000 | 650,000 | 669 |
| 2012/08/21 | 643,000 | 647,000 | 642,000 | 646,000 | 412 |
| 2012/08/20 | 644,000 | 646,000 | 641,000 | 642,000 | 359 |
| 2012/08/17 | 639,000 | 644,000 | 638,000 | 644,000 | 582 |
| 2012/08/16 | 637,000 | 639,000 | 635,000 | 639,000 | 412 |
| 2012/08/15 | 636,000 | 640,000 | 633,000 | 633,000 | 451 |
| 2012/08/14 | 638,000 | 638,000 | 635,000 | 636,000 | 125 |
| 2012/08/13 | 636,000 | 639,000 | 635,000 | 636,000 | 205 |
| 2012/08/10 | 636,000 | 639,000 | 635,000 | 638,000 | 211 |
| 2012/08/09 | 636,000 | 639,000 | 636,000 | 636,000 | 207 |
| 2012/08/08 | 639,000 | 641,000 | 636,000 | 636,000 | 331 |
| 2012/08/07 | 636,000 | 640,000 | 636,000 | 639,000 | 376 |
| 2012/08/06 | 638,000 | 639,000 | 636,000 | 637,000 | 452 |
| 2012/08/03 | 638,000 | 638,000 | 635,000 | 637,000 | 271 |
| 2012/08/02 | 639,000 | 639,000 | 635,000 | 638,000 | 218 |
| 2012/08/01 | 637,000 | 639,000 | 635,000 | 637,000 | 229 |
| 2012/07/31 | 638,000 | 639,000 | 635,000 | 639,000 | 338 |
| 2012/07/30 | 643,000 | 645,000 | 638,000 | 638,000 | 452 |
| 2012/07/27 | 639,000 | 643,000 | 638,000 | 643,000 | 337 |
| 2012/07/26 | 639,000 | 641,000 | 636,000 | 639,000 | 518 |
| 2012/07/25 | 637,000 | 638,000 | 633,000 | 635,000 | 354 |
| 2012/07/24 | 638,000 | 638,000 | 631,000 | 637,000 | 458 |
| 2012/07/23 | 639,000 | 639,000 | 634,000 | 634,000 | 352 |
| 2012/07/20 | 639,000 | 641,000 | 637,000 | 639,000 | 266 |
| 2012/07/19 | 641,000 | 642,000 | 639,000 | 640,000 | 327 |
| 2012/07/18 | 642,000 | 645,000 | 639,000 | 639,000 | 580 |
| 2012/07/17 | 642,000 | 644,000 | 638,000 | 643,000 | 728 |
| 2012/07/13 | 639,000 | 645,000 | 636,000 | 645,000 | 939 |
| 2012/07/12 | 638,000 | 641,000 | 638,000 | 639,000 | 907 |
| 2012/07/11 | 639,000 | 641,000 | 638,000 | 641,000 | 2,691 |
| 2012/07/10 | 652,000 | 657,000 | 646,000 | 646,000 | 2,087 |
| 2012/07/09 | 646,000 | 650,000 | 646,000 | 647,000 | 787 |
| 2012/07/06 | 641,000 | 649,000 | 641,000 | 649,000 | 1,198 |
| 2012/07/05 | 649,000 | 652,000 | 648,000 | 650,000 | 491 |
| 2012/07/04 | 649,000 | 657,000 | 644,000 | 652,000 | 1,257 |
| 2012/07/03 | 650,000 | 654,000 | 644,000 | 648,000 | 577 |
| 2012/07/02 | 645,000 | 645,000 | 640,000 | 645,000 | 314 |
| 2012/06/29 | 649,000 | 649,000 | 636,000 | 640,000 | 631 |
| 2012/06/28 | 636,000 | 640,000 | 634,000 | 636,000 | 262 |
| 2012/06/27 | 639,000 | 644,000 | 630,000 | 633,000 | 636 |
| 2012/06/26 | 659,000 | 659,000 | 650,000 | 653,000 | 768 |
| 2012/06/25 | 677,000 | 677,000 | 668,000 | 669,000 | 572 |
| 2012/06/22 | 667,000 | 677,000 | 666,000 | 677,000 | 397 |
| 2012/06/21 | 666,000 | 671,000 | 665,000 | 670,000 | 504 |
| 2012/06/20 | 660,000 | 666,000 | 659,000 | 666,000 | 501 |
| 2012/06/19 | 656,000 | 665,000 | 656,000 | 661,000 | 181 |
| 2012/06/18 | 657,000 | 660,000 | 657,000 | 658,000 | 209 |
| 2012/06/15 | 654,000 | 656,000 | 652,000 | 653,000 | 235 |
| 2012/06/14 | 654,000 | 655,000 | 651,000 | 655,000 | 198 |
| 2012/06/13 | 654,000 | 654,000 | 649,000 | 651,000 | 256 |
| 2012/06/12 | 643,000 | 652,000 | 643,000 | 652,000 | 219 |
| 2012/06/11 | 651,000 | 654,000 | 647,000 | 650,000 | 152 |
| 2012/06/08 | 651,000 | 651,000 | 644,000 | 648,000 | 427 |
| 2012/06/07 | 639,000 | 649,000 | 639,000 | 644,000 | 366 |
| 2012/06/06 | 641,000 | 645,000 | 635,000 | 635,000 | 458 |
| 2012/06/05 | 641,000 | 644,000 | 634,000 | 639,000 | 330 |
| 2012/06/04 | 643,000 | 643,000 | 632,000 | 632,000 | 616 |
| 2012/06/01 | 664,000 | 667,000 | 647,000 | 650,000 | 395 |
| 2012/05/31 | 659,000 | 671,000 | 659,000 | 671,000 | 769 |
| 2012/05/30 | 660,000 | 669,000 | 656,000 | 669,000 | 779 |
| 2012/05/29 | 655,000 | 663,000 | 645,000 | 663,000 | 376 |
| 2012/05/28 | 650,000 | 651,000 | 646,000 | 649,000 | 181 |
| 2012/05/25 | 643,000 | 652,000 | 641,000 | 649,000 | 557 |
| 2012/05/24 | 635,000 | 639,000 | 633,000 | 635,000 | 155 |
| 2012/05/23 | 636,000 | 641,000 | 632,000 | 634,000 | 329 |
| 2012/05/22 | 636,000 | 642,000 | 634,000 | 634,000 | 209 |
| 2012/05/21 | 630,000 | 640,000 | 628,000 | 634,000 | 270 |
| 2012/05/18 | 637,000 | 639,000 | 627,000 | 629,000 | 678 |
| 2012/05/17 | 642,000 | 646,000 | 636,000 | 639,000 | 383 |
| 2012/05/16 | 649,000 | 650,000 | 639,000 | 639,000 | 661 |
| 2012/05/15 | 653,000 | 657,000 | 647,000 | 654,000 | 418 |
| 2012/05/14 | 657,000 | 659,000 | 651,000 | 651,000 | 261 |
| 2012/05/11 | 660,000 | 661,000 | 651,000 | 652,000 | 331 |
| 2012/05/10 | 659,000 | 665,000 | 655,000 | 659,000 | 440 |
| 2012/05/09 | 664,000 | 667,000 | 660,000 | 665,000 | 328 |
| 2012/05/08 | 663,000 | 665,000 | 659,000 | 660,000 | 238 |
| 2012/05/07 | 671,000 | 671,000 | 659,000 | 664,000 | 405 |
| 2012/05/02 | 680,000 | 682,000 | 671,000 | 672,000 | 405 |
| 2012/05/01 | 681,000 | 685,000 | 672,000 | 675,000 | 305 |
| 2012/04/27 | 683,000 | 688,000 | 676,000 | 677,000 | 446 |
| 2012/04/26 | 686,000 | 690,000 | 679,000 | 679,000 | 247 |
| 2012/04/25 | 687,000 | 689,000 | 682,000 | 686,000 | 290 |
| 2012/04/24 | 685,000 | 686,000 | 678,000 | 683,000 | 263 |
| 2012/04/23 | 689,000 | 692,000 | 684,000 | 685,000 | 297 |
| 2012/04/20 | 679,000 | 687,000 | 676,000 | 687,000 | 312 |
| 2012/04/19 | 679,000 | 685,000 | 675,000 | 675,000 | 291 |
| 2012/04/18 | 669,000 | 679,000 | 668,000 | 679,000 | 376 |
| 2012/04/17 | 669,000 | 670,000 | 663,000 | 664,000 | 173 |
| 2012/04/16 | 671,000 | 671,000 | 666,000 | 670,000 | 120 |
| 2012/04/13 | 665,000 | 675,000 | 665,000 | 667,000 | 195 |
| 2012/04/12 | 673,000 | 673,000 | 663,000 | 663,000 | 185 |
| 2012/04/11 | 665,000 | 672,000 | 660,000 | 669,000 | 286 |
| 2012/04/10 | 675,000 | 675,000 | 666,000 | 667,000 | 314 |
| 2012/04/09 | 674,000 | 680,000 | 669,000 | 675,000 | 220 |
| 2012/04/06 | 667,000 | 675,000 | 665,000 | 675,000 | 304 |
| 2012/04/05 | 670,000 | 682,000 | 660,000 | 663,000 | 504 |
| 2012/04/04 | 684,000 | 685,000 | 674,000 | 679,000 | 365 |
| 2012/04/03 | 695,000 | 695,000 | 682,000 | 684,000 | 457 |
| 2012/04/02 | 678,000 | 689,000 | 678,000 | 689,000 | 353 |
| 2012/03/30 | 670,000 | 679,000 | 669,000 | 678,000 | 557 |
| 2012/03/29 | 668,000 | 674,000 | 665,000 | 668,000 | 408 |
| 2012/03/28 | 668,000 | 672,000 | 664,000 | 668,000 | 332 |
| 2012/03/27 | 673,000 | 673,000 | 664,000 | 669,000 | 314 |
| 2012/03/26 | 662,000 | 665,000 | 660,000 | 664,000 | 228 |
| 2012/03/23 | 660,000 | 663,000 | 656,000 | 662,000 | 276 |
| 2012/03/22 | 667,000 | 669,000 | 656,000 | 660,000 | 591 |
| 2012/03/21 | 679,000 | 679,000 | 664,000 | 669,000 | 630 |
| 2012/03/19 | 679,000 | 682,000 | 673,000 | 676,000 | 567 |
| 2012/03/16 | 676,000 | 677,000 | 670,000 | 673,000 | 467 |
| 2012/03/15 | 668,000 | 671,000 | 665,000 | 670,000 | 520 |
| 2012/03/14 | 666,000 | 668,000 | 660,000 | 664,000 | 704 |
| 2012/03/13 | 663,000 | 664,000 | 658,000 | 658,000 | 454 |
| 2012/03/12 | 661,000 | 666,000 | 657,000 | 660,000 | 540 |
| 2012/03/09 | 664,000 | 664,000 | 656,000 | 660,000 | 615 |
| 2012/03/08 | 658,000 | 663,000 | 657,000 | 657,000 | 333 |
| 2012/03/07 | 650,000 | 658,000 | 649,000 | 657,000 | 499 |
| 2012/03/06 | 656,000 | 661,000 | 653,000 | 656,000 | 421 |
| 2012/03/05 | 660,000 | 661,000 | 656,000 | 656,000 | 319 |
| 2012/03/02 | 663,000 | 663,000 | 656,000 | 659,000 | 388 |
| 2012/03/01 | 667,000 | 667,000 | 648,000 | 653,000 | 592 |
| 2012/02/29 | 676,000 | 683,000 | 661,000 | 665,000 | 814 |
| 2012/02/28 | 678,000 | 695,000 | 675,000 | 682,000 | 832 |
| 2012/02/27 | 669,000 | 693,000 | 666,000 | 688,000 | 603 |
| 2012/02/24 | 649,000 | 665,000 | 649,000 | 660,000 | 760 |
| 2012/02/23 | 634,000 | 645,000 | 633,000 | 642,000 | 574 |
| 2012/02/22 | 633,000 | 637,000 | 628,000 | 630,000 | 478 |
| 2012/02/21 | 631,000 | 633,000 | 628,000 | 632,000 | 411 |
| 2012/02/20 | 630,000 | 642,000 | 629,000 | 630,000 | 603 |
| 2012/02/17 | 624,000 | 631,000 | 623,000 | 628,000 | 845 |
| 2012/02/16 | 623,000 | 624,000 | 619,000 | 622,000 | 259 |
| 2012/02/15 | 617,000 | 621,000 | 617,000 | 620,000 | 280 |
| 2012/02/14 | 617,000 | 619,000 | 615,000 | 616,000 | 218 |
| 2012/02/13 | 619,000 | 623,000 | 618,000 | 618,000 | 144 |
| 2012/02/10 | 618,000 | 624,000 | 616,000 | 622,000 | 269 |
| 2012/02/09 | 621,000 | 623,000 | 617,000 | 617,000 | 137 |
| 2012/02/08 | 624,000 | 628,000 | 618,000 | 620,000 | 206 |
| 2012/02/07 | 619,000 | 625,000 | 617,000 | 625,000 | 275 |
| 2012/02/06 | 621,000 | 626,000 | 615,000 | 619,000 | 291 |
| 2012/02/03 | 619,000 | 621,000 | 616,000 | 620,000 | 230 |
| 2012/02/02 | 618,000 | 620,000 | 616,000 | 617,000 | 159 |
| 2012/02/01 | 613,000 | 615,000 | 609,000 | 612,000 | 303 |
| 2012/01/31 | 611,000 | 613,000 | 608,000 | 609,000 | 421 |
| 2012/01/30 | 608,000 | 610,000 | 605,000 | 608,000 | 179 |
| 2012/01/27 | 611,000 | 614,000 | 607,000 | 607,000 | 199 |
| 2012/01/26 | 611,000 | 615,000 | 608,000 | 611,000 | 258 |
| 2012/01/25 | 615,000 | 617,000 | 610,000 | 610,000 | 209 |
| 2012/01/24 | 619,000 | 625,000 | 612,000 | 614,000 | 230 |
| 2012/01/23 | 615,000 | 619,000 | 611,000 | 616,000 | 304 |
| 2012/01/20 | 609,000 | 621,000 | 609,000 | 610,000 | 482 |
| 2012/01/19 | 600,000 | 611,000 | 600,000 | 609,000 | 513 |
| 2012/01/18 | 601,000 | 603,000 | 598,000 | 599,000 | 405 |
| 2012/01/17 | 606,000 | 606,000 | 599,000 | 600,000 | 463 |
| 2012/01/16 | 607,000 | 608,000 | 603,000 | 605,000 | 344 |
| 2012/01/13 | 620,000 | 621,000 | 603,000 | 603,000 | 384 |
| 2012/01/12 | 623,000 | 624,000 | 617,000 | 620,000 | 412 |
| 2012/01/11 | 628,000 | 628,000 | 622,000 | 625,000 | 483 |
| 2012/01/10 | 627,000 | 638,000 | 627,000 | 632,000 | 315 |
| 2012/01/06 | 627,000 | 627,000 | 620,000 | 627,000 | 419 |
| 2012/01/05 | 632,000 | 633,000 | 621,000 | 624,000 | 352 |
| 2012/01/04 | 629,000 | 634,000 | 627,000 | 628,000 | 319 |