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 |
|---|---|---|---|---|---|
| 2020/12/30 | 399,500 | 401,500 | 397,000 | 399,000 | 1,230 |
| 2020/12/29 | 399,000 | 401,500 | 395,000 | 401,000 | 3,344 |
| 2020/12/28 | 409,500 | 414,500 | 406,000 | 413,500 | 3,500 |
| 2020/12/25 | 405,000 | 411,000 | 404,500 | 406,500 | 2,071 |
| 2020/12/24 | 396,500 | 403,500 | 396,500 | 401,500 | 1,550 |
| 2020/12/23 | 392,000 | 400,500 | 391,500 | 399,500 | 1,552 |
| 2020/12/22 | 395,000 | 396,000 | 391,500 | 393,500 | 1,078 |
| 2020/12/21 | 400,500 | 402,500 | 393,000 | 393,500 | 1,386 |
| 2020/12/18 | 401,500 | 404,500 | 395,000 | 395,000 | 5,339 |
| 2020/12/17 | 400,000 | 402,500 | 397,000 | 398,500 | 2,420 |
| 2020/12/16 | 391,000 | 400,000 | 390,500 | 399,500 | 2,935 |
| 2020/12/15 | 386,000 | 389,000 | 385,000 | 389,000 | 1,712 |
| 2020/12/14 | 383,500 | 388,500 | 383,000 | 384,500 | 1,873 |
| 2020/12/11 | 380,000 | 384,500 | 378,500 | 384,000 | 2,184 |
| 2020/12/10 | 384,000 | 384,000 | 380,500 | 381,000 | 1,097 |
| 2020/12/09 | 381,500 | 385,000 | 380,500 | 385,000 | 1,741 |
| 2020/12/08 | 378,500 | 381,500 | 376,000 | 381,000 | 1,091 |
| 2020/12/07 | 381,000 | 384,000 | 375,000 | 375,000 | 1,858 |
| 2020/12/04 | 379,500 | 381,000 | 376,000 | 381,000 | 1,348 |
| 2020/12/03 | 377,500 | 379,500 | 373,500 | 375,000 | 1,248 |
| 2020/12/02 | 378,000 | 379,500 | 376,000 | 377,500 | 1,040 |
| 2020/12/01 | 378,500 | 379,000 | 374,500 | 376,500 | 1,419 |
| 2020/11/30 | 383,000 | 383,000 | 374,000 | 375,000 | 2,857 |
| 2020/11/27 | 378,500 | 383,000 | 377,000 | 383,000 | 1,276 |
| 2020/11/26 | 372,000 | 379,000 | 371,500 | 379,000 | 1,255 |
| 2020/11/25 | 374,000 | 376,500 | 370,500 | 371,000 | 1,303 |
| 2020/11/24 | 374,000 | 375,500 | 370,000 | 371,500 | 1,410 |
| 2020/11/20 | 373,500 | 376,500 | 371,500 | 374,000 | 1,523 |
| 2020/11/19 | 376,000 | 376,000 | 369,500 | 373,000 | 1,671 |
| 2020/11/18 | 378,500 | 381,000 | 373,500 | 377,500 | 1,378 |
| 2020/11/17 | 379,000 | 383,000 | 378,000 | 380,500 | 809 |
| 2020/11/16 | 376,000 | 382,000 | 374,500 | 377,000 | 1,768 |
| 2020/11/13 | 375,500 | 376,000 | 371,000 | 372,500 | 2,029 |
| 2020/11/12 | 382,500 | 383,000 | 377,000 | 377,500 | 1,300 |
| 2020/11/11 | 379,000 | 385,000 | 378,500 | 384,000 | 2,731 |
| 2020/11/10 | 378,000 | 381,000 | 374,000 | 378,000 | 2,472 |
| 2020/11/09 | 364,000 | 370,500 | 362,000 | 369,500 | 1,652 |
| 2020/11/06 | 361,000 | 365,000 | 356,500 | 364,000 | 1,462 |
| 2020/11/05 | 358,000 | 361,000 | 354,000 | 361,000 | 1,688 |
| 2020/11/04 | 355,000 | 360,500 | 352,500 | 359,000 | 1,717 |
| 2020/11/02 | 350,000 | 353,000 | 348,500 | 350,000 | 1,919 |
| 2020/10/30 | 360,500 | 362,500 | 346,000 | 349,500 | 2,876 |
| 2020/10/29 | 356,500 | 360,500 | 354,000 | 360,500 | 2,272 |
| 2020/10/28 | 365,000 | 365,500 | 359,000 | 361,500 | 1,819 |
| 2020/10/27 | 368,000 | 371,500 | 365,500 | 366,000 | 1,471 |
| 2020/10/26 | 370,000 | 374,500 | 369,500 | 369,500 | 2,031 |
| 2020/10/23 | 371,000 | 373,500 | 369,000 | 373,500 | 750 |
| 2020/10/22 | 371,000 | 373,500 | 370,000 | 373,000 | 1,097 |
| 2020/10/21 | 373,000 | 376,500 | 369,500 | 373,000 | 1,667 |
| 2020/10/20 | 373,000 | 376,000 | 370,500 | 370,500 | 2,420 |
| 2020/10/19 | 364,000 | 374,500 | 362,000 | 374,500 | 2,462 |
| 2020/10/16 | 369,000 | 370,000 | 364,000 | 364,000 | 2,117 |
| 2020/10/15 | 369,500 | 372,500 | 367,500 | 368,000 | 1,499 |
| 2020/10/14 | 369,500 | 372,000 | 366,000 | 370,000 | 1,117 |
| 2020/10/13 | 366,500 | 369,500 | 366,000 | 369,500 | 1,185 |
| 2020/10/12 | 370,000 | 370,000 | 366,000 | 366,500 | 1,179 |
| 2020/10/09 | 375,000 | 375,000 | 368,500 | 371,000 | 2,197 |
| 2020/10/08 | 367,500 | 370,500 | 365,500 | 368,000 | 2,056 |
| 2020/10/07 | 363,500 | 370,000 | 362,500 | 364,500 | 1,756 |
| 2020/10/06 | 363,000 | 365,000 | 361,000 | 365,000 | 1,229 |
| 2020/10/05 | 360,500 | 363,500 | 357,500 | 361,500 | 1,407 |
| 2020/10/02 | 360,000 | 363,500 | 354,000 | 354,500 | 2,173 |
| 2020/09/30 | 361,000 | 361,500 | 358,000 | 358,000 | 2,048 |
| 2020/09/29 | 362,000 | 364,500 | 359,500 | 361,000 | 1,351 |
| 2020/09/28 | 354,500 | 362,000 | 351,000 | 362,000 | 2,199 |
| 2020/09/25 | 348,000 | 354,500 | 347,000 | 354,500 | 3,120 |
| 2020/09/24 | 345,000 | 348,000 | 343,500 | 346,500 | 2,247 |
| 2020/09/23 | 347,500 | 348,500 | 344,500 | 345,000 | 3,580 |
| 2020/09/18 | 355,500 | 360,500 | 347,000 | 348,000 | 6,652 |
| 2020/09/17 | 354,500 | 355,500 | 351,500 | 351,500 | 3,335 |
| 2020/09/16 | 350,000 | 354,000 | 348,500 | 352,000 | 2,052 |
| 2020/09/15 | 347,000 | 349,500 | 344,500 | 349,500 | 2,302 |
| 2020/09/14 | 348,000 | 349,000 | 343,500 | 347,000 | 2,079 |
| 2020/09/11 | 345,500 | 351,000 | 345,000 | 346,500 | 2,711 |
| 2020/09/10 | 353,000 | 353,000 | 347,500 | 349,000 | 2,512 |
| 2020/09/09 | 346,000 | 353,000 | 345,000 | 348,000 | 2,181 |
| 2020/09/08 | 348,000 | 351,000 | 347,000 | 348,500 | 1,434 |
| 2020/09/07 | 349,500 | 352,000 | 346,000 | 346,500 | 2,010 |
| 2020/09/04 | 346,500 | 352,000 | 345,500 | 349,500 | 1,216 |
| 2020/09/03 | 346,000 | 351,000 | 343,500 | 350,500 | 1,301 |
| 2020/09/02 | 343,000 | 345,500 | 339,000 | 345,500 | 2,009 |
| 2020/09/01 | 350,500 | 351,000 | 341,000 | 341,000 | 3,116 |
| 2020/08/31 | 352,000 | 355,000 | 349,500 | 354,000 | 2,487 |
| 2020/08/28 | 351,500 | 354,500 | 344,500 | 347,000 | 2,940 |
| 2020/08/27 | 351,500 | 352,000 | 343,000 | 348,000 | 2,995 |
| 2020/08/26 | 354,000 | 355,000 | 349,000 | 351,500 | 3,093 |
| 2020/08/25 | 350,000 | 355,500 | 349,000 | 353,000 | 2,944 |
| 2020/08/24 | 344,500 | 349,000 | 344,000 | 346,500 | 2,503 |
| 2020/08/21 | 337,000 | 343,500 | 337,000 | 342,000 | 2,272 |
| 2020/08/20 | 336,500 | 337,000 | 332,000 | 337,000 | 1,522 |
| 2020/08/19 | 337,000 | 341,000 | 335,500 | 336,500 | 2,796 |
| 2020/08/18 | 343,500 | 343,500 | 332,000 | 336,000 | 4,364 |
| 2020/08/17 | 323,000 | 329,000 | 323,000 | 325,500 | 1,897 |
| 2020/08/14 | 322,000 | 324,500 | 320,000 | 321,500 | 1,935 |
| 2020/08/13 | 321,000 | 323,500 | 316,500 | 321,000 | 2,799 |
| 2020/08/12 | 310,500 | 317,500 | 308,500 | 316,500 | 3,247 |
| 2020/08/11 | 316,500 | 318,000 | 308,000 | 308,000 | 4,309 |
| 2020/08/07 | 300,500 | 305,500 | 299,800 | 301,000 | 1,431 |
| 2020/08/06 | 305,000 | 305,500 | 300,000 | 300,000 | 1,188 |
| 2020/08/05 | 303,500 | 305,000 | 300,000 | 305,000 | 2,338 |
| 2020/08/04 | 299,100 | 302,000 | 295,700 | 301,000 | 2,874 |
| 2020/08/03 | 295,200 | 302,500 | 295,200 | 297,500 | 3,575 |
| 2020/07/31 | 299,000 | 302,000 | 292,500 | 295,200 | 6,017 |
| 2020/07/30 | 306,500 | 309,000 | 298,900 | 302,000 | 8,168 |
| 2020/07/29 | 305,000 | 308,000 | 303,000 | 307,500 | 2,422 |
| 2020/07/28 | 305,000 | 306,500 | 302,000 | 304,500 | 1,499 |
| 2020/07/27 | 308,000 | 308,500 | 303,000 | 306,000 | 3,334 |
| 2020/07/22 | 310,000 | 313,500 | 308,500 | 313,000 | 1,872 |
| 2020/07/21 | 316,000 | 316,000 | 308,000 | 309,500 | 2,069 |
| 2020/07/20 | 317,500 | 317,500 | 310,000 | 316,500 | 2,017 |
| 2020/07/17 | 320,500 | 323,000 | 314,500 | 316,500 | 2,452 |
| 2020/07/16 | 322,000 | 327,500 | 318,500 | 320,000 | 2,932 |
| 2020/07/15 | 323,000 | 326,000 | 319,000 | 321,000 | 2,383 |
| 2020/07/14 | 325,500 | 329,500 | 322,000 | 322,000 | 1,598 |
| 2020/07/13 | 324,000 | 331,000 | 323,500 | 325,500 | 2,031 |
| 2020/07/10 | 326,000 | 328,000 | 316,500 | 321,500 | 3,036 |
| 2020/07/09 | 334,000 | 335,000 | 324,500 | 327,000 | 2,647 |
| 2020/07/08 | 332,000 | 337,500 | 331,000 | 334,000 | 1,659 |
| 2020/07/07 | 336,000 | 338,000 | 330,000 | 333,500 | 1,518 |
| 2020/07/06 | 332,500 | 343,500 | 332,500 | 335,500 | 1,774 |
| 2020/07/03 | 338,500 | 342,500 | 332,000 | 335,000 | 2,419 |
| 2020/07/02 | 344,500 | 346,500 | 337,500 | 340,500 | 3,357 |
| 2020/07/01 | 340,000 | 344,500 | 336,500 | 342,000 | 1,987 |
| 2020/06/30 | 344,000 | 344,000 | 332,000 | 340,500 | 2,950 |
| 2020/06/29 | 346,000 | 346,000 | 332,500 | 339,500 | 3,415 |
| 2020/06/26 | 358,000 | 364,000 | 355,000 | 358,500 | 3,661 |
| 2020/06/25 | 361,000 | 363,000 | 352,000 | 356,000 | 2,701 |
| 2020/06/24 | 362,000 | 365,000 | 359,500 | 364,000 | 2,058 |
| 2020/06/23 | 362,000 | 367,500 | 358,000 | 361,000 | 2,201 |
| 2020/06/22 | 358,000 | 364,000 | 356,500 | 360,000 | 2,374 |
| 2020/06/19 | 365,000 | 365,000 | 358,500 | 358,500 | 2,742 |
| 2020/06/18 | 366,500 | 366,500 | 355,500 | 365,000 | 2,605 |
| 2020/06/17 | 364,000 | 368,500 | 358,500 | 364,000 | 2,653 |
| 2020/06/16 | 355,000 | 368,500 | 353,500 | 364,000 | 3,230 |
| 2020/06/15 | 364,000 | 365,000 | 341,000 | 341,000 | 3,590 |
| 2020/06/12 | 347,000 | 364,500 | 347,000 | 362,500 | 5,873 |
| 2020/06/11 | 380,500 | 383,000 | 368,000 | 368,000 | 3,599 |
| 2020/06/10 | 385,000 | 386,000 | 380,000 | 384,000 | 2,741 |
| 2020/06/09 | 375,000 | 387,500 | 374,500 | 385,500 | 5,970 |
| 2020/06/08 | 362,500 | 371,500 | 362,500 | 369,000 | 3,889 |
| 2020/06/05 | 360,000 | 363,000 | 354,000 | 357,500 | 3,297 |
| 2020/06/04 | 367,500 | 367,500 | 354,500 | 356,500 | 3,856 |
| 2020/06/03 | 361,000 | 363,000 | 354,000 | 361,500 | 3,344 |
| 2020/06/02 | 348,500 | 361,000 | 346,500 | 355,000 | 3,421 |
| 2020/06/01 | 349,000 | 351,500 | 344,000 | 344,000 | 2,528 |
| 2020/05/29 | 350,000 | 351,500 | 345,000 | 350,000 | 3,218 |
| 2020/05/28 | 345,500 | 348,000 | 341,500 | 348,000 | 3,130 |
| 2020/05/27 | 344,500 | 345,500 | 339,000 | 342,500 | 2,379 |
| 2020/05/26 | 335,500 | 343,000 | 333,000 | 342,500 | 2,334 |
| 2020/05/25 | 328,000 | 332,500 | 325,500 | 332,500 | 1,856 |
| 2020/05/22 | 327,500 | 327,500 | 322,500 | 326,500 | 1,375 |
| 2020/05/21 | 330,500 | 330,500 | 322,000 | 325,000 | 1,850 |
| 2020/05/20 | 325,000 | 329,000 | 319,500 | 329,000 | 2,147 |
| 2020/05/19 | 331,000 | 333,500 | 319,000 | 324,500 | 3,669 |
| 2020/05/18 | 317,500 | 318,000 | 312,500 | 314,000 | 2,063 |
| 2020/05/15 | 329,000 | 329,000 | 311,000 | 314,000 | 2,401 |
| 2020/05/14 | 323,500 | 326,500 | 319,000 | 326,000 | 2,110 |
| 2020/05/13 | 325,000 | 330,500 | 318,000 | 325,000 | 2,387 |
| 2020/05/12 | 344,000 | 344,000 | 326,500 | 329,500 | 3,026 |
| 2020/05/11 | 335,500 | 348,000 | 332,000 | 345,500 | 5,394 |
| 2020/05/08 | 302,000 | 327,500 | 302,000 | 325,000 | 6,125 |
| 2020/05/07 | 300,500 | 307,500 | 298,500 | 302,000 | 3,550 |
| 2020/05/01 | 300,500 | 304,000 | 296,600 | 298,200 | 2,972 |
| 2020/04/30 | 306,000 | 308,500 | 300,000 | 304,000 | 4,965 |
| 2020/04/28 | 308,000 | 309,000 | 299,800 | 301,500 | 3,938 |
| 2020/04/27 | 302,000 | 307,000 | 299,500 | 305,500 | 2,702 |
| 2020/04/24 | 306,000 | 309,000 | 300,500 | 300,500 | 4,478 |
| 2020/04/23 | 300,000 | 307,000 | 297,800 | 306,000 | 3,110 |
| 2020/04/22 | 303,000 | 306,500 | 296,300 | 299,100 | 4,531 |
| 2020/04/21 | 320,000 | 321,000 | 300,500 | 305,000 | 4,531 |
| 2020/04/20 | 316,000 | 321,500 | 311,000 | 320,000 | 2,084 |
| 2020/04/17 | 311,500 | 318,500 | 310,000 | 316,000 | 2,965 |
| 2020/04/16 | 305,500 | 309,500 | 298,900 | 309,500 | 2,317 |
| 2020/04/15 | 317,000 | 317,000 | 302,000 | 306,000 | 4,117 |
| 2020/04/14 | 317,000 | 317,500 | 306,000 | 309,500 | 3,169 |
| 2020/04/13 | 310,500 | 320,500 | 307,000 | 312,000 | 3,076 |
| 2020/04/10 | 310,500 | 313,500 | 299,100 | 310,000 | 3,921 |
| 2020/04/09 | 308,500 | 313,500 | 297,600 | 307,500 | 3,568 |
| 2020/04/08 | 303,500 | 305,000 | 283,600 | 301,500 | 5,322 |
| 2020/04/07 | 293,900 | 309,500 | 290,900 | 303,500 | 3,719 |
| 2020/04/06 | 282,500 | 296,700 | 278,700 | 281,000 | 3,436 |
| 2020/04/03 | 288,000 | 288,900 | 277,700 | 282,100 | 4,021 |
| 2020/04/02 | 284,000 | 292,000 | 273,800 | 288,700 | 4,888 |
| 2020/04/01 | 313,000 | 313,000 | 282,200 | 286,600 | 7,714 |
| 2020/03/31 | 298,900 | 307,500 | 288,200 | 304,500 | 5,002 |
| 2020/03/30 | 293,000 | 305,000 | 286,000 | 305,000 | 2,882 |
| 2020/03/27 | 304,500 | 312,000 | 286,900 | 300,000 | 5,629 |
| 2020/03/26 | 316,500 | 328,000 | 296,000 | 299,200 | 6,190 |
| 2020/03/25 | 328,000 | 328,500 | 301,000 | 324,500 | 6,234 |
| 2020/03/24 | 274,000 | 296,600 | 268,000 | 285,000 | 7,786 |
| 2020/03/23 | 278,000 | 278,000 | 250,400 | 261,100 | 9,722 |
| 2020/03/19 | 280,700 | 283,700 | 240,500 | 245,000 | 11,733 |
| 2020/03/18 | 307,000 | 311,000 | 278,100 | 281,200 | 6,197 |
| 2020/03/17 | 289,000 | 307,500 | 282,200 | 299,800 | 6,392 |
| 2020/03/16 | 311,500 | 316,500 | 290,100 | 301,000 | 6,303 |
| 2020/03/13 | 287,000 | 306,000 | 279,900 | 299,100 | 9,834 |
| 2020/03/12 | 354,500 | 358,500 | 341,000 | 346,000 | 5,064 |
| 2020/03/11 | 364,500 | 381,000 | 364,500 | 368,500 | 3,042 |
| 2020/03/10 | 357,500 | 365,000 | 344,500 | 362,000 | 7,942 |
| 2020/03/09 | 389,500 | 393,500 | 367,500 | 371,500 | 5,009 |
| 2020/03/06 | 410,500 | 410,500 | 396,000 | 396,500 | 1,793 |
| 2020/03/05 | 407,000 | 414,000 | 404,000 | 412,500 | 1,847 |
| 2020/03/04 | 402,000 | 406,500 | 398,500 | 403,000 | 2,375 |
| 2020/03/03 | 409,500 | 414,000 | 403,000 | 403,500 | 2,699 |
| 2020/03/02 | 396,000 | 407,000 | 393,000 | 401,000 | 2,663 |
| 2020/02/28 | 420,000 | 420,500 | 398,500 | 402,000 | 4,815 |
| 2020/02/27 | 431,500 | 436,000 | 427,000 | 429,500 | 3,350 |
| 2020/02/26 | 438,500 | 438,500 | 432,000 | 433,000 | 2,727 |
| 2020/02/25 | 442,000 | 446,500 | 438,000 | 440,500 | 3,210 |
| 2020/02/21 | 448,000 | 450,000 | 446,500 | 448,000 | 1,600 |
| 2020/02/20 | 441,500 | 447,500 | 440,500 | 447,500 | 1,671 |
| 2020/02/19 | 445,000 | 445,000 | 440,500 | 442,000 | 1,532 |
| 2020/02/18 | 448,000 | 448,000 | 441,000 | 444,500 | 2,447 |
| 2020/02/17 | 451,500 | 454,500 | 448,000 | 448,000 | 1,601 |
| 2020/02/14 | 449,000 | 451,000 | 448,500 | 451,000 | 569 |
| 2020/02/13 | 449,500 | 451,500 | 448,000 | 449,000 | 749 |
| 2020/02/12 | 451,000 | 451,000 | 447,500 | 449,000 | 919 |
| 2020/02/10 | 451,000 | 451,000 | 448,000 | 449,000 | 614 |
| 2020/02/07 | 448,500 | 450,000 | 447,000 | 449,500 | 1,059 |
| 2020/02/06 | 448,000 | 451,000 | 446,000 | 447,000 | 1,483 |
| 2020/02/05 | 447,000 | 448,000 | 444,000 | 445,500 | 1,455 |
| 2020/02/04 | 449,500 | 450,000 | 445,000 | 445,500 | 1,827 |
| 2020/02/03 | 454,000 | 455,500 | 449,000 | 449,000 | 2,884 |
| 2020/01/31 | 448,500 | 454,000 | 448,500 | 453,500 | 2,025 |
| 2020/01/30 | 450,000 | 451,500 | 446,500 | 449,500 | 1,478 |
| 2020/01/29 | 451,500 | 451,500 | 447,000 | 449,500 | 1,486 |
| 2020/01/28 | 448,000 | 450,000 | 447,000 | 448,500 | 1,497 |
| 2020/01/27 | 450,500 | 451,500 | 448,000 | 449,000 | 1,529 |
| 2020/01/24 | 455,000 | 455,000 | 448,500 | 451,500 | 2,878 |
| 2020/01/23 | 455,500 | 455,500 | 452,500 | 453,500 | 1,249 |
| 2020/01/22 | 456,000 | 456,000 | 452,000 | 455,500 | 1,013 |
| 2020/01/21 | 456,500 | 457,000 | 453,000 | 453,000 | 698 |
| 2020/01/20 | 457,500 | 457,500 | 454,500 | 456,000 | 809 |
| 2020/01/17 | 453,000 | 456,000 | 453,000 | 455,500 | 890 |
| 2020/01/16 | 450,500 | 453,500 | 449,500 | 452,500 | 1,108 |
| 2020/01/15 | 449,500 | 451,500 | 447,000 | 449,000 | 1,001 |
| 2020/01/14 | 448,500 | 450,500 | 446,500 | 449,000 | 1,355 |
| 2020/01/10 | 446,000 | 449,000 | 446,000 | 448,000 | 1,227 |
| 2020/01/09 | 450,000 | 452,000 | 446,500 | 449,000 | 2,804 |
| 2020/01/08 | 454,000 | 457,500 | 449,500 | 449,500 | 2,694 |
| 2020/01/07 | 458,500 | 458,500 | 454,000 | 455,000 | 1,510 |
| 2020/01/06 | 455,500 | 460,500 | 454,500 | 458,500 | 1,705 |