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 |
|---|---|---|---|---|---|
| 2019/12/30 | 459,000 | 459,000 | 453,000 | 456,500 | 1,196 |
| 2019/12/27 | 455,000 | 458,500 | 454,000 | 458,000 | 2,271 |
| 2019/12/26 | 465,500 | 466,500 | 463,500 | 466,000 | 2,160 |
| 2019/12/25 | 465,500 | 467,000 | 464,000 | 466,000 | 1,140 |
| 2019/12/24 | 464,500 | 467,000 | 464,000 | 465,000 | 1,240 |
| 2019/12/23 | 464,000 | 465,500 | 462,500 | 465,500 | 920 |
| 2019/12/20 | 467,000 | 467,500 | 462,000 | 462,000 | 2,130 |
| 2019/12/19 | 463,000 | 466,500 | 462,500 | 466,500 | 1,515 |
| 2019/12/18 | 464,000 | 464,500 | 462,000 | 462,000 | 1,129 |
| 2019/12/17 | 462,000 | 464,500 | 461,500 | 463,500 | 1,156 |
| 2019/12/16 | 468,500 | 469,500 | 461,500 | 462,000 | 1,502 |
| 2019/12/13 | 467,000 | 472,500 | 463,500 | 468,000 | 2,851 |
| 2019/12/12 | 474,000 | 474,500 | 470,000 | 472,000 | 1,513 |
| 2019/12/11 | 478,500 | 478,500 | 473,500 | 474,000 | 1,554 |
| 2019/12/10 | 477,500 | 479,500 | 474,000 | 478,000 | 1,846 |
| 2019/12/09 | 477,000 | 477,000 | 473,500 | 476,000 | 985 |
| 2019/12/06 | 475,000 | 478,000 | 472,000 | 477,500 | 1,438 |
| 2019/12/05 | 469,500 | 476,500 | 468,500 | 475,000 | 2,352 |
| 2019/12/04 | 468,000 | 472,500 | 467,000 | 467,000 | 1,456 |
| 2019/12/03 | 472,000 | 474,000 | 466,500 | 467,500 | 1,532 |
| 2019/12/02 | 476,000 | 476,500 | 470,500 | 471,500 | 1,500 |
| 2019/11/29 | 476,500 | 478,000 | 476,000 | 476,000 | 705 |
| 2019/11/28 | 479,000 | 481,000 | 477,000 | 477,500 | 1,240 |
| 2019/11/27 | 478,000 | 480,000 | 477,500 | 479,000 | 871 |
| 2019/11/26 | 478,500 | 479,500 | 476,000 | 477,000 | 1,341 |
| 2019/11/25 | 483,500 | 483,500 | 477,500 | 478,000 | 915 |
| 2019/11/22 | 480,000 | 480,500 | 476,500 | 479,500 | 1,460 |
| 2019/11/21 | 484,000 | 485,000 | 478,500 | 483,500 | 1,915 |
| 2019/11/20 | 484,000 | 487,500 | 479,000 | 487,000 | 2,116 |
| 2019/11/19 | 478,000 | 480,500 | 476,000 | 479,500 | 1,363 |
| 2019/11/18 | 484,500 | 484,500 | 475,000 | 475,500 | 1,171 |
| 2019/11/15 | 476,500 | 482,500 | 475,000 | 479,500 | 2,517 |
| 2019/11/14 | 464,000 | 473,000 | 464,000 | 471,500 | 2,354 |
| 2019/11/13 | 468,000 | 469,500 | 464,000 | 465,500 | 2,106 |
| 2019/11/12 | 476,500 | 477,500 | 469,000 | 469,500 | 2,931 |
| 2019/11/11 | 472,500 | 479,000 | 471,500 | 477,000 | 1,798 |
| 2019/11/08 | 494,500 | 494,500 | 479,000 | 479,500 | 4,166 |
| 2019/11/07 | 496,000 | 498,000 | 494,500 | 496,000 | 2,408 |
| 2019/11/06 | 496,000 | 497,000 | 490,500 | 491,500 | 3,154 |
| 2019/11/05 | 490,000 | 496,000 | 489,000 | 495,500 | 2,054 |
| 2019/11/01 | 483,000 | 488,000 | 483,000 | 488,000 | 1,938 |
| 2019/10/31 | 483,000 | 485,000 | 482,000 | 482,500 | 1,525 |
| 2019/10/30 | 486,500 | 489,500 | 483,000 | 484,000 | 1,490 |
| 2019/10/29 | 490,500 | 490,500 | 484,500 | 486,000 | 1,714 |
| 2019/10/28 | 485,000 | 487,500 | 481,500 | 487,500 | 1,611 |
| 2019/10/25 | 486,500 | 489,500 | 485,000 | 485,000 | 1,340 |
| 2019/10/24 | 490,000 | 491,500 | 484,000 | 485,000 | 1,685 |
| 2019/10/23 | 490,000 | 493,000 | 486,500 | 488,500 | 1,467 |
| 2019/10/21 | 486,500 | 494,000 | 486,500 | 493,000 | 1,727 |
| 2019/10/18 | 486,000 | 488,500 | 483,000 | 485,000 | 1,492 |
| 2019/10/17 | 486,500 | 487,500 | 483,000 | 485,000 | 1,161 |
| 2019/10/16 | 484,500 | 486,000 | 481,000 | 486,000 | 1,676 |
| 2019/10/15 | 479,000 | 484,000 | 478,500 | 481,000 | 1,886 |
| 2019/10/11 | 475,500 | 479,000 | 474,500 | 479,000 | 1,539 |
| 2019/10/10 | 483,000 | 483,000 | 476,000 | 476,000 | 1,649 |
| 2019/10/09 | 481,500 | 485,000 | 480,000 | 481,500 | 1,585 |
| 2019/10/08 | 475,500 | 482,000 | 473,000 | 482,000 | 2,338 |
| 2019/10/07 | 472,000 | 476,000 | 471,500 | 474,500 | 1,707 |
| 2019/10/04 | 467,500 | 473,000 | 466,000 | 471,500 | 1,879 |
| 2019/10/03 | 465,000 | 466,500 | 463,500 | 466,000 | 1,096 |
| 2019/10/02 | 465,000 | 467,500 | 463,000 | 466,500 | 2,133 |
| 2019/10/01 | 460,500 | 465,500 | 459,500 | 465,000 | 2,935 |
| 2019/09/30 | 459,000 | 464,500 | 457,500 | 460,500 | 2,170 |
| 2019/09/27 | 457,500 | 458,500 | 455,500 | 456,000 | 1,171 |
| 2019/09/26 | 453,000 | 458,500 | 453,000 | 457,500 | 1,660 |
| 2019/09/25 | 451,500 | 453,500 | 450,500 | 453,000 | 2,157 |
| 2019/09/24 | 450,000 | 451,500 | 449,000 | 449,500 | 1,744 |
| 2019/09/20 | 449,000 | 453,000 | 449,000 | 450,000 | 1,438 |
| 2019/09/19 | 449,000 | 453,000 | 447,000 | 450,000 | 1,442 |
| 2019/09/18 | 453,000 | 453,000 | 447,000 | 448,000 | 1,698 |
| 2019/09/17 | 455,000 | 455,000 | 451,000 | 451,000 | 1,416 |
| 2019/09/13 | 449,500 | 453,000 | 447,500 | 453,000 | 2,214 |
| 2019/09/12 | 450,000 | 452,000 | 447,500 | 448,500 | 1,970 |
| 2019/09/11 | 453,000 | 454,000 | 446,500 | 449,500 | 2,663 |
| 2019/09/10 | 458,500 | 459,500 | 453,500 | 453,500 | 1,775 |
| 2019/09/09 | 455,000 | 458,500 | 455,000 | 458,500 | 1,351 |
| 2019/09/06 | 452,500 | 458,000 | 449,500 | 456,000 | 3,187 |
| 2019/09/05 | 454,500 | 458,500 | 453,000 | 454,500 | 8,593 |
| 2019/09/04 | 452,500 | 455,500 | 451,500 | 454,000 | 5,340 |
| 2019/09/03 | 456,500 | 457,500 | 454,500 | 454,500 | 1,869 |
| 2019/09/02 | 457,000 | 461,000 | 457,000 | 458,000 | 1,849 |
| 2019/08/30 | 461,000 | 462,000 | 458,000 | 458,000 | 1,828 |
| 2019/08/29 | 456,500 | 462,000 | 456,000 | 461,000 | 5,145 |
| 2019/08/28 | 454,500 | 456,000 | 453,000 | 455,000 | 2,381 |
| 2019/08/27 | 454,000 | 456,000 | 452,000 | 454,000 | 1,618 |
| 2019/08/26 | 451,500 | 455,500 | 451,000 | 452,000 | 1,500 |
| 2019/08/23 | 456,500 | 459,000 | 452,500 | 455,500 | 1,940 |
| 2019/08/22 | 458,000 | 460,500 | 455,500 | 455,500 | 1,170 |
| 2019/08/21 | 457,500 | 462,000 | 457,500 | 458,000 | 1,425 |
| 2019/08/20 | 456,000 | 462,500 | 456,000 | 459,500 | 1,912 |
| 2019/08/19 | 457,000 | 460,000 | 453,000 | 456,000 | 2,222 |
| 2019/08/16 | 447,000 | 457,000 | 447,000 | 454,500 | 4,601 |
| 2019/08/15 | 444,000 | 446,500 | 440,500 | 445,000 | 3,037 |
| 2019/08/14 | 446,500 | 447,000 | 444,000 | 444,500 | 1,960 |
| 2019/08/13 | 449,500 | 450,000 | 446,500 | 447,500 | 1,558 |
| 2019/08/09 | 449,000 | 450,000 | 444,500 | 448,500 | 2,003 |
| 2019/08/08 | 454,000 | 454,000 | 448,500 | 448,500 | 3,157 |
| 2019/08/07 | 457,500 | 458,000 | 453,500 | 453,500 | 2,301 |
| 2019/08/06 | 457,000 | 458,000 | 452,000 | 457,500 | 3,713 |
| 2019/08/05 | 460,500 | 461,500 | 458,000 | 458,500 | 1,284 |
| 2019/08/02 | 464,000 | 464,000 | 459,500 | 460,500 | 1,727 |
| 2019/08/01 | 469,000 | 469,000 | 463,500 | 464,000 | 1,290 |
| 2019/07/31 | 466,500 | 469,500 | 466,000 | 469,000 | 2,119 |
| 2019/07/30 | 465,500 | 469,000 | 465,500 | 466,500 | 1,501 |
| 2019/07/29 | 468,500 | 471,500 | 465,500 | 465,500 | 1,154 |
| 2019/07/26 | 464,000 | 468,000 | 464,000 | 468,000 | 983 |
| 2019/07/25 | 464,000 | 466,000 | 463,000 | 464,000 | 648 |
| 2019/07/24 | 461,500 | 464,500 | 461,500 | 463,000 | 627 |
| 2019/07/23 | 462,000 | 463,000 | 459,500 | 461,500 | 668 |
| 2019/07/22 | 464,500 | 465,500 | 461,000 | 462,000 | 845 |
| 2019/07/19 | 464,000 | 466,500 | 463,000 | 464,500 | 918 |
| 2019/07/18 | 465,500 | 466,500 | 463,000 | 463,000 | 895 |
| 2019/07/17 | 462,500 | 466,500 | 461,500 | 465,500 | 1,174 |
| 2019/07/16 | 459,000 | 464,000 | 458,000 | 463,000 | 1,640 |
| 2019/07/12 | 460,500 | 461,000 | 456,000 | 457,000 | 1,493 |
| 2019/07/11 | 458,500 | 461,500 | 457,500 | 461,500 | 1,827 |
| 2019/07/10 | 459,500 | 460,000 | 456,000 | 458,500 | 1,538 |
| 2019/07/09 | 460,000 | 460,500 | 457,000 | 459,500 | 2,373 |
| 2019/07/08 | 462,000 | 463,000 | 459,000 | 459,000 | 1,273 |
| 2019/07/05 | 460,500 | 463,500 | 460,500 | 462,000 | 1,141 |
| 2019/07/04 | 461,000 | 462,500 | 460,000 | 460,500 | 2,067 |
| 2019/07/03 | 461,500 | 463,500 | 460,500 | 460,500 | 1,398 |
| 2019/07/02 | 463,500 | 464,000 | 460,000 | 461,500 | 1,766 |
| 2019/07/01 | 460,500 | 466,000 | 460,500 | 463,000 | 1,267 |
| 2019/06/28 | 462,000 | 463,000 | 459,500 | 460,000 | 1,545 |
| 2019/06/27 | 462,500 | 463,000 | 459,500 | 462,000 | 1,915 |
| 2019/06/26 | 467,500 | 467,500 | 462,000 | 464,500 | 1,938 |
| 2019/06/25 | 478,500 | 480,000 | 476,000 | 478,000 | 2,396 |
| 2019/06/24 | 470,500 | 478,000 | 470,500 | 476,500 | 1,710 |
| 2019/06/21 | 476,500 | 478,500 | 472,500 | 472,500 | 2,427 |
| 2019/06/20 | 477,500 | 479,000 | 475,500 | 476,500 | 1,348 |
| 2019/06/19 | 474,500 | 476,500 | 473,000 | 474,000 | 1,104 |
| 2019/06/18 | 474,000 | 478,000 | 473,000 | 476,000 | 1,268 |
| 2019/06/17 | 474,500 | 475,000 | 472,500 | 474,000 | 1,574 |
| 2019/06/14 | 478,000 | 478,000 | 474,500 | 475,500 | 2,463 |
| 2019/06/13 | 476,000 | 478,000 | 474,000 | 476,500 | 2,296 |
| 2019/06/12 | 471,500 | 477,000 | 470,500 | 476,500 | 2,036 |
| 2019/06/11 | 469,000 | 473,500 | 468,500 | 472,000 | 1,673 |
| 2019/06/10 | 469,000 | 469,500 | 468,000 | 468,500 | 1,175 |
| 2019/06/07 | 466,500 | 470,000 | 466,500 | 469,500 | 1,236 |
| 2019/06/06 | 461,000 | 468,000 | 461,000 | 466,000 | 1,690 |
| 2019/06/05 | 460,500 | 463,500 | 459,000 | 460,500 | 1,757 |
| 2019/06/04 | 458,000 | 462,000 | 455,500 | 461,500 | 1,969 |
| 2019/06/03 | 458,000 | 461,000 | 457,500 | 458,000 | 2,750 |
| 2019/05/31 | 460,000 | 461,500 | 458,500 | 458,500 | 2,508 |
| 2019/05/30 | 463,500 | 463,500 | 460,000 | 461,000 | 1,214 |
| 2019/05/29 | 459,000 | 463,500 | 459,000 | 462,500 | 1,204 |
| 2019/05/28 | 461,500 | 462,500 | 459,000 | 459,000 | 1,614 |
| 2019/05/27 | 464,500 | 464,500 | 460,000 | 460,000 | 1,009 |
| 2019/05/24 | 464,000 | 465,000 | 461,000 | 462,500 | 1,140 |
| 2019/05/23 | 460,000 | 464,000 | 460,000 | 463,000 | 1,125 |
| 2019/05/22 | 462,000 | 462,000 | 458,000 | 458,500 | 1,804 |
| 2019/05/21 | 467,000 | 467,000 | 460,500 | 462,000 | 1,720 |
| 2019/05/20 | 461,000 | 467,500 | 460,000 | 467,000 | 1,793 |
| 2019/05/17 | 462,500 | 464,500 | 460,000 | 461,500 | 1,496 |
| 2019/05/16 | 463,500 | 465,000 | 459,500 | 463,000 | 1,946 |
| 2019/05/15 | 462,500 | 464,500 | 459,500 | 462,500 | 1,558 |
| 2019/05/14 | 460,500 | 461,000 | 458,000 | 459,500 | 1,322 |
| 2019/05/13 | 460,000 | 463,500 | 459,500 | 461,500 | 1,062 |
| 2019/05/10 | 460,000 | 462,000 | 458,500 | 459,500 | 1,396 |
| 2019/05/09 | 461,000 | 462,500 | 458,500 | 460,000 | 1,351 |
| 2019/05/08 | 463,000 | 463,500 | 458,500 | 459,500 | 1,877 |
| 2019/05/07 | 460,500 | 464,500 | 460,500 | 463,000 | 1,219 |
| 2019/04/26 | 468,500 | 469,000 | 463,000 | 463,000 | 1,149 |
| 2019/04/25 | 466,000 | 468,500 | 464,000 | 468,500 | 1,017 |
| 2019/04/24 | 462,500 | 465,000 | 461,500 | 465,000 | 912 |
| 2019/04/23 | 464,500 | 466,000 | 461,500 | 463,000 | 936 |
| 2019/04/22 | 459,500 | 466,500 | 459,500 | 465,500 | 647 |
| 2019/04/19 | 460,000 | 463,000 | 458,500 | 459,500 | 1,086 |
| 2019/04/18 | 456,500 | 460,500 | 454,500 | 459,000 | 1,381 |
| 2019/04/17 | 460,500 | 460,500 | 455,500 | 456,500 | 1,326 |
| 2019/04/16 | 456,000 | 460,000 | 456,000 | 459,500 | 1,359 |
| 2019/04/15 | 460,500 | 460,500 | 457,000 | 458,000 | 1,666 |
| 2019/04/12 | 462,000 | 462,000 | 456,000 | 459,500 | 1,640 |
| 2019/04/11 | 460,500 | 462,500 | 458,500 | 461,500 | 1,367 |
| 2019/04/10 | 463,000 | 463,000 | 457,500 | 461,000 | 1,521 |
| 2019/04/09 | 463,000 | 463,500 | 460,000 | 463,000 | 1,322 |
| 2019/04/08 | 466,500 | 467,000 | 462,500 | 464,500 | 984 |
| 2019/04/05 | 469,000 | 469,000 | 464,500 | 466,000 | 1,378 |
| 2019/04/04 | 466,500 | 468,000 | 465,000 | 467,000 | 1,561 |
| 2019/04/03 | 470,500 | 471,500 | 465,500 | 467,500 | 1,790 |
| 2019/04/02 | 466,500 | 470,500 | 465,500 | 470,500 | 2,122 |
| 2019/04/01 | 470,000 | 470,000 | 463,000 | 465,000 | 1,666 |
| 2019/03/29 | 469,500 | 473,000 | 464,500 | 464,500 | 1,190 |
| 2019/03/28 | 474,000 | 476,000 | 469,000 | 469,500 | 1,171 |
| 2019/03/27 | 465,000 | 476,000 | 464,500 | 473,500 | 1,162 |
| 2019/03/26 | 463,000 | 466,500 | 463,000 | 466,000 | 897 |
| 2019/03/25 | 463,000 | 466,000 | 462,000 | 463,000 | 930 |
| 2019/03/22 | 464,000 | 466,500 | 463,000 | 463,000 | 1,028 |
| 2019/03/20 | 467,500 | 467,500 | 461,500 | 464,000 | 1,574 |
| 2019/03/19 | 465,000 | 470,500 | 464,000 | 469,500 | 1,711 |
| 2019/03/18 | 465,500 | 467,000 | 462,000 | 463,500 | 1,512 |
| 2019/03/15 | 466,500 | 469,500 | 464,500 | 464,500 | 1,837 |
| 2019/03/14 | 461,500 | 467,500 | 461,500 | 466,000 | 1,215 |
| 2019/03/13 | 461,000 | 463,500 | 459,500 | 463,500 | 563 |
| 2019/03/12 | 463,000 | 463,000 | 460,000 | 461,000 | 756 |
| 2019/03/11 | 456,000 | 463,000 | 455,000 | 463,000 | 700 |
| 2019/03/08 | 464,000 | 464,000 | 455,000 | 456,000 | 1,918 |
| 2019/03/07 | 462,000 | 464,000 | 461,000 | 463,000 | 991 |
| 2019/03/06 | 461,500 | 464,500 | 461,500 | 462,000 | 862 |
| 2019/03/05 | 459,000 | 461,500 | 458,000 | 461,000 | 669 |
| 2019/03/04 | 457,500 | 459,500 | 455,500 | 458,500 | 632 |
| 2019/03/01 | 455,000 | 459,500 | 455,000 | 455,500 | 1,285 |
| 2019/02/28 | 461,500 | 463,500 | 459,500 | 460,000 | 1,268 |
| 2019/02/27 | 462,000 | 463,000 | 459,500 | 461,000 | 991 |
| 2019/02/26 | 459,000 | 463,500 | 458,000 | 463,000 | 861 |
| 2019/02/25 | 459,500 | 460,500 | 456,500 | 460,500 | 1,104 |
| 2019/02/22 | 456,500 | 460,000 | 456,000 | 460,000 | 1,370 |
| 2019/02/21 | 458,500 | 458,500 | 451,500 | 452,000 | 879 |
| 2019/02/20 | 455,000 | 459,000 | 454,000 | 456,500 | 1,081 |
| 2019/02/19 | 451,000 | 457,000 | 450,500 | 455,500 | 1,733 |
| 2019/02/18 | 453,000 | 453,000 | 449,500 | 449,500 | 596 |
| 2019/02/15 | 450,500 | 452,000 | 448,000 | 451,500 | 1,222 |
| 2019/02/14 | 453,500 | 454,500 | 449,000 | 450,500 | 1,017 |
| 2019/02/13 | 451,500 | 454,500 | 449,000 | 452,000 | 1,308 |
| 2019/02/12 | 449,000 | 451,000 | 445,500 | 450,500 | 1,672 |
| 2019/02/08 | 448,500 | 451,000 | 444,500 | 449,000 | 1,699 |
| 2019/02/07 | 447,000 | 449,500 | 446,500 | 449,500 | 994 |
| 2019/02/06 | 450,500 | 453,000 | 447,000 | 447,000 | 1,493 |
| 2019/02/05 | 448,000 | 453,000 | 447,000 | 450,500 | 1,222 |
| 2019/02/04 | 452,000 | 452,000 | 448,000 | 448,000 | 1,034 |
| 2019/02/01 | 444,000 | 451,500 | 444,000 | 447,500 | 2,208 |
| 2019/01/31 | 447,000 | 449,000 | 444,000 | 445,000 | 1,777 |
| 2019/01/30 | 453,000 | 454,000 | 446,500 | 446,500 | 1,797 |
| 2019/01/29 | 446,500 | 450,500 | 445,000 | 450,000 | 1,674 |
| 2019/01/28 | 448,000 | 450,000 | 445,000 | 446,500 | 1,174 |
| 2019/01/25 | 442,000 | 449,000 | 441,500 | 448,000 | 1,853 |
| 2019/01/24 | 435,500 | 441,500 | 434,500 | 441,500 | 1,290 |
| 2019/01/23 | 434,000 | 436,500 | 433,000 | 435,000 | 1,146 |
| 2019/01/22 | 435,000 | 436,000 | 433,000 | 434,000 | 815 |
| 2019/01/21 | 437,000 | 438,000 | 434,000 | 435,500 | 1,309 |
| 2019/01/18 | 435,500 | 437,000 | 432,500 | 436,000 | 1,249 |
| 2019/01/17 | 435,000 | 436,500 | 432,500 | 435,500 | 1,851 |
| 2019/01/16 | 429,500 | 436,000 | 429,500 | 434,500 | 2,311 |
| 2019/01/15 | 432,000 | 435,500 | 428,500 | 429,000 | 1,462 |
| 2019/01/11 | 432,500 | 434,000 | 430,500 | 434,000 | 1,227 |
| 2019/01/10 | 429,500 | 432,500 | 428,500 | 430,000 | 837 |
| 2019/01/09 | 430,000 | 431,000 | 427,000 | 429,500 | 1,439 |
| 2019/01/08 | 432,000 | 433,500 | 429,500 | 429,500 | 956 |
| 2019/01/07 | 434,000 | 434,000 | 428,500 | 430,500 | 1,306 |
| 2019/01/04 | 434,000 | 434,000 | 427,000 | 427,000 | 1,360 |