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 |
|---|---|---|---|---|---|
| 2016/12/30 | 501,000 | 509,000 | 498,500 | 499,500 | 2,040 |
| 2016/12/29 | 497,000 | 502,000 | 495,000 | 499,000 | 1,375 |
| 2016/12/28 | 491,500 | 497,000 | 490,500 | 496,000 | 1,301 |
| 2016/12/27 | 497,000 | 499,500 | 495,000 | 499,500 | 1,274 |
| 2016/12/26 | 496,000 | 499,000 | 492,500 | 497,000 | 1,167 |
| 2016/12/22 | 499,000 | 502,000 | 495,500 | 496,000 | 1,553 |
| 2016/12/21 | 503,000 | 504,000 | 500,000 | 501,000 | 1,083 |
| 2016/12/20 | 501,000 | 505,000 | 498,000 | 505,000 | 1,058 |
| 2016/12/19 | 503,000 | 507,000 | 501,000 | 502,000 | 1,111 |
| 2016/12/16 | 498,000 | 503,000 | 497,000 | 503,000 | 1,382 |
| 2016/12/15 | 496,000 | 499,500 | 495,000 | 495,000 | 1,379 |
| 2016/12/14 | 497,500 | 499,000 | 492,500 | 496,500 | 1,710 |
| 2016/12/13 | 499,000 | 501,000 | 495,000 | 496,000 | 1,416 |
| 2016/12/12 | 508,000 | 512,000 | 501,000 | 503,000 | 1,403 |
| 2016/12/09 | 508,000 | 512,000 | 504,000 | 508,000 | 1,140 |
| 2016/12/08 | 508,000 | 514,000 | 507,000 | 511,000 | 958 |
| 2016/12/07 | 506,000 | 511,000 | 503,000 | 509,000 | 972 |
| 2016/12/06 | 500,000 | 506,000 | 500,000 | 506,000 | 566 |
| 2016/12/05 | 503,000 | 508,000 | 503,000 | 503,000 | 694 |
| 2016/12/02 | 508,000 | 511,000 | 503,000 | 505,000 | 1,238 |
| 2016/12/01 | 507,000 | 510,000 | 504,000 | 508,000 | 1,278 |
| 2016/11/30 | 495,000 | 509,000 | 495,000 | 509,000 | 2,273 |
| 2016/11/29 | 491,000 | 497,000 | 491,000 | 494,000 | 918 |
| 2016/11/28 | 478,500 | 492,500 | 478,500 | 491,000 | 1,581 |
| 2016/11/25 | 480,500 | 481,500 | 477,000 | 479,000 | 777 |
| 2016/11/24 | 472,500 | 482,500 | 472,500 | 480,000 | 1,389 |
| 2016/11/22 | 473,000 | 476,000 | 471,000 | 472,500 | 1,222 |
| 2016/11/21 | 478,500 | 482,500 | 473,500 | 475,000 | 1,161 |
| 2016/11/18 | 474,500 | 481,500 | 474,500 | 477,500 | 1,271 |
| 2016/11/17 | 472,500 | 478,000 | 471,500 | 476,500 | 1,381 |
| 2016/11/16 | 482,500 | 483,000 | 472,000 | 475,500 | 1,383 |
| 2016/11/15 | 477,000 | 481,500 | 475,500 | 481,000 | 906 |
| 2016/11/14 | 480,000 | 482,500 | 475,500 | 477,000 | 733 |
| 2016/11/11 | 479,000 | 483,000 | 476,500 | 479,000 | 938 |
| 2016/11/10 | 482,500 | 484,000 | 477,000 | 477,000 | 1,042 |
| 2016/11/09 | 488,500 | 490,000 | 481,000 | 481,500 | 1,200 |
| 2016/11/08 | 490,500 | 492,500 | 484,500 | 487,500 | 698 |
| 2016/11/07 | 484,000 | 490,500 | 483,500 | 487,000 | 368 |
| 2016/11/04 | 486,500 | 488,500 | 484,000 | 484,000 | 776 |
| 2016/11/02 | 492,500 | 493,500 | 486,500 | 486,500 | 1,053 |
| 2016/11/01 | 494,000 | 494,500 | 489,500 | 490,500 | 592 |
| 2016/10/31 | 490,000 | 494,500 | 487,000 | 494,000 | 681 |
| 2016/10/28 | 488,500 | 489,000 | 487,000 | 487,500 | 700 |
| 2016/10/27 | 490,500 | 496,500 | 487,500 | 488,500 | 690 |
| 2016/10/26 | 492,000 | 495,000 | 489,000 | 492,500 | 572 |
| 2016/10/25 | 500,000 | 500,000 | 491,500 | 492,000 | 710 |
| 2016/10/24 | 488,000 | 497,500 | 488,000 | 495,500 | 744 |
| 2016/10/21 | 489,000 | 497,500 | 487,000 | 490,000 | 1,078 |
| 2016/10/20 | 487,500 | 491,000 | 486,000 | 491,000 | 1,030 |
| 2016/10/19 | 489,000 | 490,500 | 486,000 | 489,000 | 747 |
| 2016/10/18 | 492,500 | 492,500 | 485,000 | 486,500 | 1,109 |
| 2016/10/17 | 487,500 | 491,000 | 486,000 | 490,500 | 1,416 |
| 2016/10/14 | 495,000 | 495,000 | 485,500 | 486,000 | 1,296 |
| 2016/10/13 | 495,000 | 496,500 | 491,500 | 494,000 | 1,418 |
| 2016/10/12 | 498,000 | 499,500 | 495,000 | 495,000 | 883 |
| 2016/10/11 | 500,000 | 504,000 | 498,000 | 501,000 | 561 |
| 2016/10/07 | 498,000 | 504,000 | 496,500 | 501,000 | 781 |
| 2016/10/06 | 499,000 | 503,000 | 496,000 | 496,500 | 990 |
| 2016/10/05 | 500,000 | 502,000 | 497,500 | 498,500 | 954 |
| 2016/10/04 | 506,000 | 506,000 | 499,500 | 500,000 | 722 |
| 2016/10/03 | 503,000 | 506,000 | 500,000 | 504,000 | 469 |
| 2016/09/30 | 499,500 | 505,000 | 499,500 | 505,000 | 504 |
| 2016/09/29 | 504,000 | 509,000 | 501,000 | 502,000 | 1,615 |
| 2016/09/28 | 505,000 | 506,000 | 501,000 | 504,000 | 997 |
| 2016/09/27 | 496,000 | 505,000 | 493,500 | 503,000 | 1,842 |
| 2016/09/26 | 495,000 | 502,000 | 494,500 | 496,000 | 1,225 |
| 2016/09/23 | 495,000 | 502,000 | 493,500 | 499,000 | 1,170 |
| 2016/09/21 | 498,000 | 506,000 | 491,500 | 495,000 | 1,134 |
| 2016/09/20 | 500,000 | 502,000 | 495,500 | 498,000 | 786 |
| 2016/09/16 | 509,000 | 509,000 | 498,000 | 498,000 | 1,459 |
| 2016/09/15 | 502,000 | 505,000 | 499,500 | 505,000 | 595 |
| 2016/09/14 | 510,000 | 511,000 | 503,000 | 505,000 | 682 |
| 2016/09/13 | 499,500 | 508,000 | 499,000 | 507,000 | 843 |
| 2016/09/12 | 501,000 | 503,000 | 497,000 | 497,500 | 1,160 |
| 2016/09/09 | 503,000 | 507,000 | 501,000 | 502,000 | 1,357 |
| 2016/09/08 | 503,000 | 510,000 | 503,000 | 508,000 | 666 |
| 2016/09/07 | 502,000 | 510,000 | 501,000 | 506,000 | 1,162 |
| 2016/09/06 | 506,000 | 508,000 | 502,000 | 505,000 | 1,517 |
| 2016/09/05 | 508,000 | 511,000 | 505,000 | 507,000 | 696 |
| 2016/09/02 | 510,000 | 512,000 | 506,000 | 508,000 | 887 |
| 2016/09/01 | 506,000 | 512,000 | 504,000 | 507,000 | 1,060 |
| 2016/08/31 | 510,000 | 513,000 | 504,000 | 506,000 | 1,050 |
| 2016/08/30 | 518,000 | 520,000 | 510,000 | 513,000 | 520 |
| 2016/08/29 | 523,000 | 524,000 | 516,000 | 519,000 | 1,065 |
| 2016/08/26 | 515,000 | 523,000 | 513,000 | 517,000 | 922 |
| 2016/08/25 | 509,000 | 515,000 | 509,000 | 514,000 | 578 |
| 2016/08/24 | 510,000 | 514,000 | 509,000 | 509,000 | 562 |
| 2016/08/23 | 512,000 | 515,000 | 510,000 | 512,000 | 452 |
| 2016/08/22 | 511,000 | 514,000 | 502,000 | 510,000 | 729 |
| 2016/08/19 | 516,000 | 518,000 | 512,000 | 512,000 | 848 |
| 2016/08/18 | 510,000 | 519,000 | 508,000 | 517,000 | 1,007 |
| 2016/08/17 | 512,000 | 516,000 | 508,000 | 516,000 | 1,064 |
| 2016/08/16 | 519,000 | 520,000 | 511,000 | 514,000 | 1,305 |
| 2016/08/15 | 530,000 | 531,000 | 516,000 | 521,000 | 1,965 |
| 2016/08/12 | 537,000 | 538,000 | 523,000 | 529,000 | 1,688 |
| 2016/08/10 | 534,000 | 537,000 | 526,000 | 535,000 | 1,324 |
| 2016/08/09 | 536,000 | 539,000 | 529,000 | 535,000 | 839 |
| 2016/08/08 | 531,000 | 539,000 | 527,000 | 536,000 | 723 |
| 2016/08/05 | 546,000 | 548,000 | 531,000 | 532,000 | 1,328 |
| 2016/08/04 | 535,000 | 551,000 | 535,000 | 551,000 | 1,450 |
| 2016/08/03 | 533,000 | 542,000 | 529,000 | 537,000 | 1,496 |
| 2016/08/02 | 545,000 | 545,000 | 534,000 | 538,000 | 1,776 |
| 2016/08/01 | 546,000 | 557,000 | 539,000 | 541,000 | 2,812 |
| 2016/07/29 | 545,000 | 549,000 | 532,000 | 548,000 | 1,767 |
| 2016/07/28 | 546,000 | 550,000 | 541,000 | 549,000 | 1,405 |
| 2016/07/27 | 549,000 | 549,000 | 536,000 | 542,000 | 1,145 |
| 2016/07/26 | 539,000 | 547,000 | 538,000 | 546,000 | 1,013 |
| 2016/07/25 | 551,000 | 551,000 | 539,000 | 543,000 | 1,176 |
| 2016/07/22 | 543,000 | 549,000 | 536,000 | 544,000 | 1,957 |
| 2016/07/21 | 549,000 | 549,000 | 536,000 | 539,000 | 1,297 |
| 2016/07/20 | 546,000 | 551,000 | 542,000 | 550,000 | 815 |
| 2016/07/19 | 542,000 | 550,000 | 541,000 | 550,000 | 1,261 |
| 2016/07/15 | 546,000 | 546,000 | 535,000 | 537,000 | 1,153 |
| 2016/07/14 | 543,000 | 549,000 | 540,000 | 544,000 | 1,492 |
| 2016/07/13 | 554,000 | 555,000 | 536,000 | 544,000 | 1,400 |
| 2016/07/12 | 546,000 | 555,000 | 541,000 | 549,000 | 1,201 |
| 2016/07/11 | 544,000 | 549,000 | 539,000 | 544,000 | 1,006 |
| 2016/07/08 | 544,000 | 547,000 | 539,000 | 543,000 | 1,849 |
| 2016/07/07 | 533,000 | 543,000 | 529,000 | 541,000 | 678 |
| 2016/07/06 | 534,000 | 547,000 | 531,000 | 532,000 | 1,403 |
| 2016/07/05 | 540,000 | 540,000 | 532,000 | 536,000 | 647 |
| 2016/07/04 | 535,000 | 543,000 | 530,000 | 543,000 | 1,642 |
| 2016/07/01 | 532,000 | 537,000 | 522,000 | 531,000 | 1,690 |
| 2016/06/30 | 526,000 | 540,000 | 522,000 | 534,000 | 2,186 |
| 2016/06/29 | 511,000 | 529,000 | 508,000 | 525,000 | 2,161 |
| 2016/06/28 | 485,500 | 520,000 | 484,000 | 517,000 | 2,957 |
| 2016/06/27 | 500,000 | 518,000 | 492,500 | 494,500 | 1,606 |
| 2016/06/24 | 517,000 | 520,000 | 495,500 | 495,500 | 3,074 |
| 2016/06/23 | 518,000 | 522,000 | 506,000 | 517,000 | 1,193 |
| 2016/06/22 | 529,000 | 532,000 | 515,000 | 515,000 | 2,073 |
| 2016/06/21 | 523,000 | 531,000 | 523,000 | 527,000 | 1,887 |
| 2016/06/20 | 515,000 | 528,000 | 515,000 | 524,000 | 1,369 |
| 2016/06/17 | 513,000 | 526,000 | 508,000 | 514,000 | 2,018 |
| 2016/06/16 | 522,000 | 524,000 | 513,000 | 513,000 | 1,340 |
| 2016/06/15 | 511,000 | 524,000 | 510,000 | 522,000 | 906 |
| 2016/06/14 | 520,000 | 527,000 | 511,000 | 511,000 | 1,284 |
| 2016/06/13 | 523,000 | 525,000 | 519,000 | 520,000 | 919 |
| 2016/06/10 | 528,000 | 528,000 | 523,000 | 524,000 | 924 |
| 2016/06/09 | 525,000 | 532,000 | 521,000 | 528,000 | 987 |
| 2016/06/08 | 527,000 | 528,000 | 519,000 | 525,000 | 1,011 |
| 2016/06/07 | 531,000 | 537,000 | 525,000 | 525,000 | 1,331 |
| 2016/06/06 | 537,000 | 540,000 | 529,000 | 529,000 | 1,541 |
| 2016/06/03 | 535,000 | 543,000 | 535,000 | 539,000 | 1,176 |
| 2016/06/02 | 542,000 | 543,000 | 530,000 | 533,000 | 1,139 |
| 2016/06/01 | 539,000 | 544,000 | 538,000 | 538,000 | 850 |
| 2016/05/31 | 540,000 | 542,000 | 537,000 | 542,000 | 969 |
| 2016/05/30 | 536,000 | 543,000 | 535,000 | 541,000 | 786 |
| 2016/05/27 | 543,000 | 544,000 | 537,000 | 538,000 | 468 |
| 2016/05/26 | 543,000 | 544,000 | 534,000 | 541,000 | 1,005 |
| 2016/05/25 | 544,000 | 544,000 | 538,000 | 544,000 | 779 |
| 2016/05/24 | 538,000 | 545,000 | 538,000 | 544,000 | 632 |
| 2016/05/23 | 543,000 | 546,000 | 539,000 | 544,000 | 464 |
| 2016/05/20 | 545,000 | 551,000 | 533,000 | 543,000 | 1,370 |
| 2016/05/19 | 555,000 | 557,000 | 547,000 | 548,000 | 1,259 |
| 2016/05/18 | 558,000 | 561,000 | 549,000 | 561,000 | 929 |
| 2016/05/17 | 553,000 | 562,000 | 551,000 | 558,000 | 747 |
| 2016/05/16 | 551,000 | 555,000 | 547,000 | 554,000 | 945 |
| 2016/05/13 | 551,000 | 556,000 | 550,000 | 553,000 | 673 |
| 2016/05/12 | 556,000 | 561,000 | 549,000 | 551,000 | 1,575 |
| 2016/05/11 | 568,000 | 572,000 | 555,000 | 560,000 | 2,269 |
| 2016/05/10 | 554,000 | 570,000 | 548,000 | 569,000 | 2,352 |
| 2016/05/09 | 544,000 | 559,000 | 542,000 | 557,000 | 1,489 |
| 2016/05/06 | 546,000 | 550,000 | 543,000 | 546,000 | 1,416 |
| 2016/05/02 | 542,000 | 549,000 | 541,000 | 548,000 | 1,932 |
| 2016/04/28 | 539,000 | 545,000 | 531,000 | 544,000 | 2,022 |
| 2016/04/27 | 545,000 | 553,000 | 536,000 | 541,000 | 1,433 |
| 2016/04/26 | 559,000 | 563,000 | 548,000 | 552,000 | 1,469 |
| 2016/04/25 | 556,000 | 569,000 | 552,000 | 563,000 | 1,449 |
| 2016/04/22 | 550,000 | 561,000 | 549,000 | 556,000 | 1,515 |
| 2016/04/21 | 537,000 | 560,000 | 537,000 | 556,000 | 1,695 |
| 2016/04/20 | 526,000 | 539,000 | 525,000 | 533,000 | 1,122 |
| 2016/04/19 | 524,000 | 530,000 | 521,000 | 524,000 | 1,234 |
| 2016/04/18 | 524,000 | 525,000 | 519,000 | 521,000 | 901 |
| 2016/04/15 | 522,000 | 530,000 | 521,000 | 525,000 | 660 |
| 2016/04/14 | 519,000 | 528,000 | 519,000 | 527,000 | 1,303 |
| 2016/04/13 | 527,000 | 530,000 | 521,000 | 525,000 | 1,395 |
| 2016/04/12 | 521,000 | 532,000 | 510,000 | 524,000 | 982 |
| 2016/04/11 | 531,000 | 538,000 | 527,000 | 531,000 | 1,072 |
| 2016/04/08 | 554,000 | 554,000 | 535,000 | 541,000 | 1,231 |
| 2016/04/07 | 553,000 | 556,000 | 549,000 | 556,000 | 1,972 |
| 2016/04/06 | 554,000 | 555,000 | 549,000 | 554,000 | 2,169 |
| 2016/04/05 | 540,000 | 562,000 | 536,000 | 558,000 | 3,333 |
| 2016/04/04 | 531,000 | 540,000 | 529,000 | 540,000 | 2,513 |
| 2016/04/01 | 534,000 | 538,000 | 521,000 | 531,000 | 3,807 |
| 2016/03/31 | 499,500 | 541,000 | 498,000 | 541,000 | 4,142 |
| 2016/03/30 | 498,000 | 498,500 | 493,000 | 495,000 | 1,126 |
| 2016/03/29 | 497,500 | 501,000 | 496,500 | 499,500 | 618 |
| 2016/03/28 | 495,500 | 498,000 | 492,000 | 496,500 | 889 |
| 2016/03/25 | 493,000 | 496,500 | 490,500 | 494,500 | 998 |
| 2016/03/24 | 491,000 | 494,000 | 486,500 | 491,500 | 1,236 |
| 2016/03/23 | 499,500 | 507,000 | 491,500 | 491,500 | 1,982 |
| 2016/03/22 | 498,500 | 503,000 | 492,000 | 499,000 | 1,814 |
| 2016/03/18 | 505,000 | 505,000 | 497,000 | 498,500 | 1,910 |
| 2016/03/17 | 515,000 | 516,000 | 506,000 | 507,000 | 1,283 |
| 2016/03/16 | 515,000 | 517,000 | 512,000 | 515,000 | 640 |
| 2016/03/15 | 517,000 | 521,000 | 515,000 | 517,000 | 1,351 |
| 2016/03/14 | 520,000 | 523,000 | 512,000 | 518,000 | 1,310 |
| 2016/03/11 | 511,000 | 524,000 | 511,000 | 524,000 | 1,760 |
| 2016/03/10 | 514,000 | 521,000 | 512,000 | 514,000 | 1,159 |
| 2016/03/09 | 522,000 | 523,000 | 513,000 | 517,000 | 1,341 |
| 2016/03/08 | 516,000 | 527,000 | 515,000 | 522,000 | 1,095 |
| 2016/03/07 | 519,000 | 524,000 | 512,000 | 519,000 | 1,662 |
| 2016/03/04 | 515,000 | 523,000 | 515,000 | 522,000 | 1,792 |
| 2016/03/03 | 524,000 | 526,000 | 520,000 | 521,000 | 1,233 |
| 2016/03/02 | 525,000 | 527,000 | 521,000 | 525,000 | 1,200 |
| 2016/03/01 | 513,000 | 523,000 | 510,000 | 523,000 | 1,237 |
| 2016/02/29 | 520,000 | 525,000 | 513,000 | 516,000 | 1,478 |
| 2016/02/26 | 513,000 | 518,000 | 507,000 | 515,000 | 2,525 |
| 2016/02/25 | 504,000 | 523,000 | 502,000 | 513,000 | 1,739 |
| 2016/02/24 | 495,000 | 512,000 | 494,500 | 507,000 | 1,411 |
| 2016/02/23 | 499,000 | 502,000 | 493,000 | 495,000 | 916 |
| 2016/02/22 | 498,000 | 505,000 | 494,500 | 499,000 | 2,300 |
| 2016/02/19 | 494,000 | 506,000 | 490,500 | 503,000 | 1,463 |
| 2016/02/18 | 510,000 | 513,000 | 495,500 | 496,000 | 2,371 |
| 2016/02/17 | 516,000 | 518,000 | 505,000 | 513,000 | 1,971 |
| 2016/02/16 | 497,000 | 523,000 | 495,500 | 510,000 | 2,990 |
| 2016/02/15 | 472,500 | 505,000 | 472,000 | 490,000 | 2,348 |
| 2016/02/12 | 469,500 | 474,500 | 461,500 | 465,500 | 2,645 |
| 2016/02/10 | 482,500 | 485,000 | 465,000 | 474,500 | 2,168 |
| 2016/02/09 | 491,000 | 494,500 | 481,000 | 482,000 | 2,017 |
| 2016/02/08 | 486,500 | 500,000 | 486,500 | 493,000 | 1,858 |
| 2016/02/05 | 491,000 | 501,000 | 486,500 | 491,500 | 2,159 |
| 2016/02/04 | 497,500 | 503,000 | 492,500 | 496,000 | 2,355 |
| 2016/02/03 | 486,000 | 505,000 | 478,500 | 503,000 | 2,669 |
| 2016/02/02 | 490,500 | 497,500 | 488,000 | 494,500 | 1,571 |
| 2016/02/01 | 494,000 | 509,000 | 491,500 | 497,500 | 3,193 |
| 2016/01/29 | 466,000 | 490,000 | 458,500 | 489,000 | 1,356 |
| 2016/01/28 | 466,500 | 470,500 | 464,000 | 464,000 | 491 |
| 2016/01/27 | 467,000 | 472,500 | 464,000 | 472,500 | 751 |
| 2016/01/26 | 453,000 | 461,500 | 449,000 | 460,000 | 621 |
| 2016/01/25 | 451,000 | 454,500 | 447,500 | 453,500 | 1,164 |
| 2016/01/22 | 449,500 | 453,000 | 446,000 | 449,000 | 654 |
| 2016/01/21 | 445,000 | 448,500 | 440,000 | 444,500 | 1,212 |
| 2016/01/20 | 460,000 | 467,000 | 444,000 | 444,000 | 1,414 |
| 2016/01/19 | 463,500 | 464,500 | 457,500 | 463,000 | 782 |
| 2016/01/18 | 460,500 | 467,500 | 457,000 | 463,500 | 979 |
| 2016/01/15 | 470,000 | 471,000 | 461,500 | 463,000 | 824 |
| 2016/01/14 | 459,000 | 469,000 | 457,000 | 467,500 | 807 |
| 2016/01/13 | 458,000 | 468,000 | 456,500 | 463,500 | 716 |
| 2016/01/12 | 461,500 | 463,000 | 452,000 | 454,500 | 1,420 |
| 2016/01/08 | 465,500 | 475,000 | 462,500 | 470,500 | 1,108 |
| 2016/01/07 | 480,500 | 480,500 | 467,000 | 470,500 | 1,873 |
| 2016/01/06 | 478,500 | 482,500 | 476,500 | 480,000 | 989 |
| 2016/01/05 | 479,000 | 479,000 | 470,000 | 476,500 | 851 |
| 2016/01/04 | 484,500 | 484,500 | 473,000 | 478,500 | 688 |