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 |
|---|---|---|---|---|---|
| 2022/12/30 | 512,000 | 515,000 | 511,000 | 512,000 | 923 |
| 2022/12/29 | 517,000 | 518,000 | 509,000 | 512,000 | 1,542 |
| 2022/12/28 | 521,000 | 529,000 | 521,000 | 527,000 | 1,401 |
| 2022/12/27 | 518,000 | 525,000 | 516,000 | 523,000 | 928 |
| 2022/12/26 | 516,000 | 521,000 | 515,000 | 518,000 | 876 |
| 2022/12/23 | 518,000 | 520,000 | 511,000 | 515,000 | 1,497 |
| 2022/12/22 | 515,000 | 522,000 | 512,000 | 522,000 | 1,452 |
| 2022/12/21 | 505,000 | 519,000 | 505,000 | 513,000 | 2,088 |
| 2022/12/20 | 526,000 | 527,000 | 500,000 | 503,000 | 3,398 |
| 2022/12/19 | 531,000 | 532,000 | 524,000 | 525,000 | 1,321 |
| 2022/12/16 | 522,000 | 534,000 | 521,000 | 534,000 | 3,227 |
| 2022/12/15 | 519,000 | 523,000 | 517,000 | 523,000 | 1,086 |
| 2022/12/14 | 519,000 | 523,000 | 516,000 | 521,000 | 1,629 |
| 2022/12/13 | 519,000 | 520,000 | 515,000 | 517,000 | 1,380 |
| 2022/12/12 | 520,000 | 521,000 | 516,000 | 519,000 | 918 |
| 2022/12/09 | 524,000 | 524,000 | 517,000 | 520,000 | 1,463 |
| 2022/12/08 | 518,000 | 523,000 | 515,000 | 522,000 | 1,357 |
| 2022/12/07 | 520,000 | 522,000 | 517,000 | 519,000 | 1,310 |
| 2022/12/06 | 519,000 | 521,000 | 516,000 | 519,000 | 831 |
| 2022/12/05 | 517,000 | 519,000 | 513,000 | 519,000 | 1,310 |
| 2022/12/02 | 525,000 | 525,000 | 516,000 | 516,000 | 1,606 |
| 2022/12/01 | 528,000 | 530,000 | 517,000 | 518,000 | 1,834 |
| 2022/11/30 | 529,000 | 530,000 | 526,000 | 529,000 | 984 |
| 2022/11/29 | 524,000 | 531,000 | 524,000 | 531,000 | 992 |
| 2022/11/28 | 524,000 | 526,000 | 522,000 | 522,000 | 1,270 |
| 2022/11/25 | 522,000 | 528,000 | 521,000 | 523,000 | 1,355 |
| 2022/11/24 | 521,000 | 526,000 | 519,000 | 522,000 | 1,893 |
| 2022/11/22 | 529,000 | 529,000 | 521,000 | 523,000 | 785 |
| 2022/11/21 | 525,000 | 531,000 | 525,000 | 527,000 | 968 |
| 2022/11/18 | 525,000 | 525,000 | 522,000 | 525,000 | 518 |
| 2022/11/17 | 521,000 | 526,000 | 518,000 | 523,000 | 945 |
| 2022/11/16 | 513,000 | 522,000 | 512,000 | 519,000 | 1,414 |
| 2022/11/15 | 511,000 | 513,000 | 508,000 | 510,000 | 2,025 |
| 2022/11/14 | 521,000 | 521,000 | 513,000 | 514,000 | 1,452 |
| 2022/11/11 | 522,000 | 526,000 | 521,000 | 524,000 | 1,981 |
| 2022/11/10 | 519,000 | 520,000 | 517,000 | 517,000 | 920 |
| 2022/11/09 | 519,000 | 521,000 | 517,000 | 518,000 | 979 |
| 2022/11/08 | 514,000 | 519,000 | 514,000 | 517,000 | 909 |
| 2022/11/07 | 522,000 | 522,000 | 513,000 | 515,000 | 1,146 |
| 2022/11/04 | 520,000 | 525,000 | 519,000 | 520,000 | 1,683 |
| 2022/11/02 | 533,000 | 534,000 | 521,000 | 524,000 | 2,446 |
| 2022/11/01 | 524,000 | 534,000 | 519,000 | 531,000 | 2,117 |
| 2022/10/31 | 521,000 | 526,000 | 517,000 | 525,000 | 2,695 |
| 2022/10/28 | 516,000 | 526,000 | 515,000 | 521,000 | 2,163 |
| 2022/10/27 | 506,000 | 518,000 | 503,000 | 518,000 | 3,178 |
| 2022/10/26 | 499,000 | 510,000 | 498,500 | 509,000 | 2,996 |
| 2022/10/25 | 499,500 | 500,000 | 494,500 | 498,000 | 1,352 |
| 2022/10/24 | 502,000 | 503,000 | 498,500 | 498,500 | 839 |
| 2022/10/21 | 499,000 | 503,000 | 497,000 | 500,000 | 1,570 |
| 2022/10/20 | 502,000 | 506,000 | 499,000 | 499,500 | 1,986 |
| 2022/10/19 | 510,000 | 511,000 | 502,000 | 502,000 | 2,175 |
| 2022/10/18 | 518,000 | 520,000 | 513,000 | 513,000 | 1,072 |
| 2022/10/17 | 515,000 | 520,000 | 513,000 | 516,000 | 1,555 |
| 2022/10/14 | 524,000 | 526,000 | 518,000 | 519,000 | 1,566 |
| 2022/10/13 | 523,000 | 526,000 | 520,000 | 522,000 | 1,030 |
| 2022/10/12 | 522,000 | 528,000 | 522,000 | 524,000 | 1,080 |
| 2022/10/11 | 520,000 | 525,000 | 518,000 | 521,000 | 1,560 |
| 2022/10/07 | 525,000 | 528,000 | 522,000 | 524,000 | 1,562 |
| 2022/10/06 | 529,000 | 533,000 | 527,000 | 530,000 | 1,693 |
| 2022/10/05 | 540,000 | 542,000 | 530,000 | 531,000 | 1,746 |
| 2022/10/04 | 531,000 | 541,000 | 530,000 | 539,000 | 1,454 |
| 2022/10/03 | 532,000 | 533,000 | 523,000 | 529,000 | 1,936 |
| 2022/09/30 | 526,000 | 535,000 | 519,000 | 533,000 | 3,598 |
| 2022/09/29 | 523,000 | 531,000 | 522,000 | 528,000 | 1,942 |
| 2022/09/28 | 527,000 | 528,000 | 514,000 | 515,000 | 3,148 |
| 2022/09/27 | 528,000 | 530,000 | 522,000 | 524,000 | 3,846 |
| 2022/09/26 | 531,000 | 535,000 | 525,000 | 526,000 | 1,700 |
| 2022/09/22 | 533,000 | 535,000 | 530,000 | 535,000 | 1,541 |
| 2022/09/21 | 539,000 | 540,000 | 534,000 | 535,000 | 1,154 |
| 2022/09/20 | 544,000 | 546,000 | 537,000 | 539,000 | 2,192 |
| 2022/09/16 | 540,000 | 545,000 | 537,000 | 537,000 | 8,116 |
| 2022/09/15 | 537,000 | 539,000 | 535,000 | 537,000 | 1,412 |
| 2022/09/14 | 537,000 | 540,000 | 535,000 | 537,000 | 853 |
| 2022/09/13 | 542,000 | 542,000 | 538,000 | 539,000 | 1,018 |
| 2022/09/12 | 539,000 | 542,000 | 537,000 | 540,000 | 766 |
| 2022/09/09 | 532,000 | 539,000 | 531,000 | 539,000 | 1,906 |
| 2022/09/08 | 533,000 | 534,000 | 529,000 | 529,000 | 1,152 |
| 2022/09/07 | 534,000 | 537,000 | 532,000 | 533,000 | 844 |
| 2022/09/06 | 530,000 | 535,000 | 530,000 | 532,000 | 722 |
| 2022/09/05 | 530,000 | 533,000 | 528,000 | 529,000 | 880 |
| 2022/09/02 | 533,000 | 533,000 | 527,000 | 528,000 | 787 |
| 2022/09/01 | 536,000 | 536,000 | 528,000 | 530,000 | 1,252 |
| 2022/08/31 | 536,000 | 537,000 | 530,000 | 533,000 | 1,906 |
| 2022/08/30 | 532,000 | 537,000 | 532,000 | 537,000 | 786 |
| 2022/08/29 | 533,000 | 533,000 | 528,000 | 532,000 | 1,099 |
| 2022/08/26 | 532,000 | 535,000 | 530,000 | 535,000 | 1,003 |
| 2022/08/25 | 533,000 | 535,000 | 529,000 | 530,000 | 1,009 |
| 2022/08/24 | 525,000 | 532,000 | 524,000 | 529,000 | 2,192 |
| 2022/08/23 | 533,000 | 533,000 | 527,000 | 528,000 | 1,145 |
| 2022/08/22 | 530,000 | 534,000 | 526,000 | 534,000 | 1,385 |
| 2022/08/19 | 530,000 | 532,000 | 526,000 | 530,000 | 1,188 |
| 2022/08/18 | 532,000 | 533,000 | 527,000 | 530,000 | 1,087 |
| 2022/08/17 | 538,000 | 540,000 | 529,000 | 531,000 | 1,228 |
| 2022/08/16 | 540,000 | 540,000 | 536,000 | 540,000 | 1,223 |
| 2022/08/15 | 535,000 | 540,000 | 533,000 | 540,000 | 930 |
| 2022/08/12 | 538,000 | 540,000 | 534,000 | 534,000 | 1,115 |
| 2022/08/10 | 540,000 | 541,000 | 536,000 | 537,000 | 1,111 |
| 2022/08/09 | 541,000 | 543,000 | 539,000 | 540,000 | 1,009 |
| 2022/08/08 | 539,000 | 541,000 | 536,000 | 539,000 | 889 |
| 2022/08/05 | 542,000 | 542,000 | 537,000 | 540,000 | 915 |
| 2022/08/04 | 538,000 | 542,000 | 534,000 | 541,000 | 1,066 |
| 2022/08/03 | 542,000 | 544,000 | 530,000 | 538,000 | 1,528 |
| 2022/08/02 | 545,000 | 546,000 | 525,000 | 541,000 | 2,488 |
| 2022/08/01 | 543,000 | 546,000 | 540,000 | 545,000 | 1,488 |
| 2022/07/29 | 542,000 | 546,000 | 540,000 | 543,000 | 2,986 |
| 2022/07/28 | 542,000 | 545,000 | 538,000 | 540,000 | 7,804 |
| 2022/07/27 | 544,000 | 544,000 | 538,000 | 541,000 | 1,975 |
| 2022/07/26 | 545,000 | 546,000 | 534,000 | 541,000 | 2,011 |
| 2022/07/25 | 541,000 | 545,000 | 540,000 | 544,000 | 2,096 |
| 2022/07/22 | 535,000 | 537,000 | 532,000 | 536,000 | 1,348 |
| 2022/07/21 | 533,000 | 535,000 | 531,000 | 534,000 | 1,427 |
| 2022/07/20 | 541,000 | 541,000 | 527,000 | 534,000 | 1,927 |
| 2022/07/19 | 533,000 | 542,000 | 531,000 | 541,000 | 2,033 |
| 2022/07/15 | 535,000 | 536,000 | 530,000 | 530,000 | 1,681 |
| 2022/07/14 | 532,000 | 535,000 | 529,000 | 535,000 | 815 |
| 2022/07/13 | 534,000 | 539,000 | 531,000 | 532,000 | 1,535 |
| 2022/07/12 | 534,000 | 535,000 | 530,000 | 532,000 | 1,632 |
| 2022/07/11 | 535,000 | 538,000 | 530,000 | 533,000 | 1,428 |
| 2022/07/08 | 534,000 | 534,000 | 526,000 | 532,000 | 1,633 |
| 2022/07/07 | 525,000 | 531,000 | 525,000 | 531,000 | 1,450 |
| 2022/07/06 | 535,000 | 535,000 | 525,000 | 526,000 | 1,766 |
| 2022/07/05 | 529,000 | 538,000 | 527,000 | 538,000 | 2,445 |
| 2022/07/04 | 524,000 | 529,000 | 523,000 | 528,000 | 1,990 |
| 2022/07/01 | 525,000 | 527,000 | 515,000 | 520,000 | 1,860 |
| 2022/06/30 | 521,000 | 525,000 | 520,000 | 523,000 | 1,901 |
| 2022/06/29 | 523,000 | 524,000 | 517,000 | 522,000 | 2,634 |
| 2022/06/28 | 532,000 | 537,000 | 531,000 | 536,000 | 3,815 |
| 2022/06/27 | 529,000 | 532,000 | 527,000 | 530,000 | 1,494 |
| 2022/06/24 | 525,000 | 528,000 | 521,000 | 527,000 | 1,478 |
| 2022/06/23 | 519,000 | 526,000 | 516,000 | 525,000 | 2,546 |
| 2022/06/22 | 526,000 | 527,000 | 519,000 | 521,000 | 1,653 |
| 2022/06/21 | 519,000 | 528,000 | 519,000 | 526,000 | 1,320 |
| 2022/06/20 | 520,000 | 523,000 | 515,000 | 519,000 | 1,532 |
| 2022/06/17 | 515,000 | 526,000 | 512,000 | 526,000 | 2,526 |
| 2022/06/16 | 512,000 | 523,000 | 511,000 | 521,000 | 2,699 |
| 2022/06/15 | 520,000 | 525,000 | 500,000 | 504,000 | 3,037 |
| 2022/06/14 | 532,000 | 532,000 | 518,000 | 520,000 | 2,911 |
| 2022/06/13 | 528,000 | 535,000 | 527,000 | 530,000 | 1,381 |
| 2022/06/10 | 533,000 | 534,000 | 529,000 | 531,000 | 1,344 |
| 2022/06/09 | 535,000 | 536,000 | 532,000 | 533,000 | 1,141 |
| 2022/06/08 | 533,000 | 538,000 | 532,000 | 536,000 | 1,006 |
| 2022/06/07 | 533,000 | 537,000 | 531,000 | 535,000 | 997 |
| 2022/06/06 | 533,000 | 534,000 | 527,000 | 531,000 | 1,154 |
| 2022/06/03 | 533,000 | 535,000 | 528,000 | 531,000 | 1,321 |
| 2022/06/02 | 530,000 | 533,000 | 526,000 | 533,000 | 1,541 |
| 2022/06/01 | 531,000 | 532,000 | 528,000 | 529,000 | 1,446 |
| 2022/05/31 | 523,000 | 531,000 | 522,000 | 531,000 | 2,614 |
| 2022/05/30 | 523,000 | 526,000 | 520,000 | 525,000 | 1,483 |
| 2022/05/27 | 520,000 | 523,000 | 510,000 | 519,000 | 2,561 |
| 2022/05/26 | 517,000 | 522,000 | 517,000 | 520,000 | 1,204 |
| 2022/05/25 | 513,000 | 520,000 | 513,000 | 519,000 | 1,279 |
| 2022/05/24 | 513,000 | 514,000 | 511,000 | 512,000 | 745 |
| 2022/05/23 | 507,000 | 516,000 | 507,000 | 513,000 | 1,122 |
| 2022/05/20 | 509,000 | 511,000 | 507,000 | 507,000 | 914 |
| 2022/05/19 | 510,000 | 512,000 | 508,000 | 508,000 | 729 |
| 2022/05/18 | 510,000 | 515,000 | 507,000 | 513,000 | 1,225 |
| 2022/05/17 | 502,000 | 509,000 | 502,000 | 509,000 | 927 |
| 2022/05/16 | 505,000 | 509,000 | 497,000 | 501,000 | 1,406 |
| 2022/05/13 | 498,500 | 505,000 | 498,500 | 502,000 | 2,106 |
| 2022/05/12 | 498,500 | 504,000 | 497,000 | 497,000 | 2,122 |
| 2022/05/11 | 503,000 | 508,000 | 498,000 | 499,500 | 2,544 |
| 2022/05/10 | 505,000 | 508,000 | 502,000 | 506,000 | 1,773 |
| 2022/05/09 | 503,000 | 509,000 | 503,000 | 503,000 | 1,204 |
| 2022/05/06 | 506,000 | 507,000 | 502,000 | 506,000 | 1,167 |
| 2022/05/02 | 502,000 | 509,000 | 500,000 | 508,000 | 1,508 |
| 2022/04/28 | 506,000 | 510,000 | 502,000 | 503,000 | 2,005 |
| 2022/04/27 | 505,000 | 511,000 | 504,000 | 510,000 | 1,027 |
| 2022/04/26 | 507,000 | 514,000 | 506,000 | 507,000 | 2,415 |
| 2022/04/25 | 509,000 | 510,000 | 503,000 | 508,000 | 830 |
| 2022/04/22 | 508,000 | 515,000 | 507,000 | 511,000 | 965 |
| 2022/04/21 | 504,000 | 511,000 | 504,000 | 509,000 | 621 |
| 2022/04/20 | 507,000 | 509,000 | 501,000 | 503,000 | 1,347 |
| 2022/04/19 | 509,000 | 509,000 | 503,000 | 505,000 | 1,274 |
| 2022/04/18 | 508,000 | 512,000 | 507,000 | 512,000 | 444 |
| 2022/04/15 | 512,000 | 513,000 | 507,000 | 509,000 | 728 |
| 2022/04/14 | 509,000 | 514,000 | 507,000 | 512,000 | 794 |
| 2022/04/13 | 507,000 | 510,000 | 506,000 | 507,000 | 777 |
| 2022/04/12 | 510,000 | 512,000 | 506,000 | 506,000 | 1,197 |
| 2022/04/11 | 505,000 | 512,000 | 503,000 | 509,000 | 700 |
| 2022/04/08 | 506,000 | 509,000 | 500,000 | 500,000 | 1,400 |
| 2022/04/07 | 510,000 | 510,000 | 504,000 | 506,000 | 992 |
| 2022/04/06 | 508,000 | 512,000 | 507,000 | 510,000 | 817 |
| 2022/04/05 | 512,000 | 512,000 | 506,000 | 508,000 | 1,435 |
| 2022/04/04 | 521,000 | 521,000 | 506,000 | 513,000 | 2,432 |
| 2022/04/01 | 509,000 | 517,000 | 503,000 | 517,000 | 2,377 |
| 2022/03/31 | 506,000 | 511,000 | 504,000 | 507,000 | 1,301 |
| 2022/03/30 | 515,000 | 515,000 | 496,000 | 504,000 | 1,875 |
| 2022/03/29 | 503,000 | 511,000 | 503,000 | 509,000 | 1,742 |
| 2022/03/28 | 498,000 | 505,000 | 496,500 | 502,000 | 1,163 |
| 2022/03/25 | 499,500 | 501,000 | 495,000 | 495,000 | 1,560 |
| 2022/03/24 | 489,000 | 499,000 | 488,000 | 498,500 | 1,906 |
| 2022/03/23 | 494,000 | 494,000 | 488,000 | 492,000 | 1,646 |
| 2022/03/22 | 488,000 | 494,000 | 481,500 | 493,500 | 2,540 |
| 2022/03/18 | 467,500 | 489,500 | 467,500 | 489,500 | 4,336 |
| 2022/03/17 | 466,000 | 472,000 | 463,500 | 470,000 | 2,767 |
| 2022/03/16 | 462,000 | 468,000 | 460,500 | 466,500 | 2,680 |
| 2022/03/15 | 466,000 | 468,500 | 460,500 | 462,500 | 2,083 |
| 2022/03/14 | 466,000 | 472,000 | 465,000 | 465,500 | 1,418 |
| 2022/03/11 | 472,000 | 478,000 | 467,000 | 467,000 | 2,813 |
| 2022/03/10 | 464,000 | 476,000 | 464,000 | 473,500 | 1,963 |
| 2022/03/09 | 462,500 | 472,000 | 462,500 | 463,000 | 2,960 |
| 2022/03/08 | 466,500 | 472,000 | 465,500 | 465,500 | 2,169 |
| 2022/03/07 | 473,500 | 474,500 | 464,000 | 471,500 | 2,814 |
| 2022/03/04 | 477,000 | 479,000 | 469,500 | 473,500 | 1,747 |
| 2022/03/03 | 477,500 | 481,000 | 477,500 | 477,500 | 1,819 |
| 2022/03/02 | 471,500 | 482,000 | 469,000 | 479,000 | 1,875 |
| 2022/03/01 | 471,000 | 476,500 | 469,000 | 472,500 | 1,849 |
| 2022/02/28 | 461,000 | 473,000 | 461,000 | 473,000 | 1,802 |
| 2022/02/25 | 462,000 | 467,000 | 458,000 | 467,000 | 2,694 |
| 2022/02/24 | 469,500 | 480,500 | 458,500 | 466,500 | 3,665 |
| 2022/02/22 | 473,500 | 476,500 | 469,000 | 474,000 | 2,132 |
| 2022/02/21 | 475,000 | 483,000 | 475,000 | 480,500 | 1,548 |
| 2022/02/18 | 472,000 | 482,500 | 472,000 | 482,000 | 1,536 |
| 2022/02/17 | 470,500 | 479,500 | 470,500 | 477,000 | 1,656 |
| 2022/02/16 | 455,500 | 474,500 | 455,500 | 474,500 | 1,910 |
| 2022/02/15 | 473,500 | 477,000 | 458,000 | 461,000 | 3,473 |
| 2022/02/14 | 476,000 | 479,000 | 473,000 | 475,500 | 1,330 |
| 2022/02/10 | 478,500 | 483,500 | 476,000 | 482,000 | 2,282 |
| 2022/02/09 | 471,000 | 481,500 | 466,500 | 479,000 | 1,451 |
| 2022/02/08 | 485,000 | 485,000 | 471,000 | 472,000 | 1,482 |
| 2022/02/07 | 485,500 | 486,500 | 480,000 | 482,500 | 1,501 |
| 2022/02/04 | 489,000 | 489,500 | 484,000 | 485,000 | 647 |
| 2022/02/03 | 483,500 | 489,500 | 482,500 | 487,000 | 794 |
| 2022/02/02 | 484,500 | 485,500 | 479,500 | 484,500 | 826 |
| 2022/02/01 | 489,000 | 490,500 | 478,500 | 481,500 | 1,620 |
| 2022/01/31 | 484,500 | 490,500 | 483,500 | 484,500 | 1,667 |
| 2022/01/28 | 478,000 | 484,500 | 474,000 | 482,000 | 2,099 |
| 2022/01/27 | 466,500 | 478,000 | 462,000 | 477,500 | 3,093 |
| 2022/01/26 | 463,500 | 469,000 | 458,500 | 466,500 | 1,609 |
| 2022/01/25 | 464,500 | 465,000 | 457,000 | 462,000 | 1,724 |
| 2022/01/24 | 465,500 | 469,500 | 460,000 | 464,500 | 1,801 |
| 2022/01/21 | 451,500 | 466,500 | 444,000 | 463,500 | 3,966 |
| 2022/01/20 | 462,000 | 468,000 | 448,000 | 449,000 | 3,943 |
| 2022/01/19 | 488,000 | 489,000 | 463,000 | 464,000 | 2,709 |
| 2022/01/18 | 490,500 | 493,500 | 487,000 | 487,000 | 1,183 |
| 2022/01/17 | 489,000 | 493,500 | 489,000 | 491,000 | 805 |
| 2022/01/14 | 492,500 | 495,000 | 490,500 | 492,500 | 1,346 |
| 2022/01/13 | 492,500 | 494,000 | 490,500 | 492,500 | 650 |
| 2022/01/12 | 489,000 | 492,500 | 488,500 | 492,500 | 928 |
| 2022/01/11 | 489,000 | 492,000 | 484,000 | 489,000 | 1,067 |
| 2022/01/07 | 490,000 | 493,500 | 487,000 | 490,000 | 1,294 |
| 2022/01/06 | 490,000 | 493,000 | 486,500 | 491,000 | 1,182 |
| 2022/01/05 | 498,000 | 499,500 | 491,000 | 491,000 | 1,978 |
| 2022/01/04 | 496,500 | 502,000 | 492,500 | 499,500 | 1,239 |