[8964 東証] フロンティア不動産投資法人 投資証券 日足 時系列データ

[8964 東証] フロンティア不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30504000.00505000.00500000.00503000.00706354777000
2017-03-29506000.00506000.00502000.00504000.00458230748000
2017-03-28505000.00509000.00504000.00508000.00834423107000
2017-03-27506000.00507000.00502000.00505000.00592298675000
2017-03-24504000.00508000.00503000.00504000.00532268558000
2017-03-23505000.00508000.00502000.00505000.00962486313000
2017-03-22501000.00506000.00501000.00504000.00732369031000
2017-03-21503000.00507000.00500000.00500000.00502252463000
2017-03-17500000.00504000.00497000.00502000.00974488802500
2017-03-16496000.00501000.00495500.00501000.001085541743000
2017-03-15497000.00497000.00492500.00495000.00888439169500
2017-03-14504000.00504000.00495500.00497000.001099547044500
2017-03-13500000.00503000.00498500.00503000.001010506513500
2017-03-10505000.00510000.00499500.00500000.001103555132000
2017-03-09507000.00511000.00504000.00507000.00994504178000
2017-03-08514000.00514000.00507000.00510000.00816417082000
2017-03-07515000.00516000.00513000.00515000.00376193429000
2017-03-06513000.00518000.00513000.00517000.00601310330000
2017-03-03510000.00518000.00510000.00516000.00896460356000
2017-03-02512000.00514000.00507000.00513000.001017520069000
2017-03-01515000.00515000.00511000.00511000.00695356153000
2017-02-28511000.00515000.00510000.00512000.00555284402000
2017-02-27516000.00518000.00510000.00514000.00874449360000
2017-02-24511000.00519000.00511000.00518000.00970500665000
2017-02-23506000.00513000.00504000.00512000.001157589535000
2017-02-22502000.00505000.00499500.00503000.00866434943500
2017-02-21500000.00503000.00500000.00501000.00258129300000
2017-02-20501000.00503000.00498000.00501000.00792396214500
2017-02-17497000.00503000.00495500.00502000.00768383404000
2017-02-16500000.00503000.00495000.00495000.00973485089000
2017-02-15498000.00502000.00495500.00500000.00756376640000
2017-02-14497000.00502000.00494000.00495000.001077535676000
2017-02-13500000.00502000.00494500.00497500.00908451959000
2017-02-10502000.00506000.00498000.00500000.001008505612000
2017-02-09500000.00505000.00500000.00500000.00844423943000
2017-02-08505000.00509000.00499500.00499500.001041523628000
2017-02-07505000.00507000.00499000.00505000.001020513572500
2017-02-06504000.00509000.00502000.00507000.00859434246000
2017-02-03504000.00508000.00500000.00504000.00613309151000
2017-02-02510000.00511000.00504000.00506000.00746378202000
2017-02-01512000.00516000.00509000.00513000.00834427788000
2017-01-31513000.00518000.00510000.00514000.00747384279000
2017-01-30509000.00518000.00507000.00516000.001120574850000
2017-01-27507000.00512000.00506000.00511000.00738375745000
2017-01-26508000.00508000.00504000.00508000.00638323213000
2017-01-25509000.00509000.00504000.00507000.00391197879000
2017-01-24509000.00512000.00505000.00508000.00894454886000
2017-01-23508000.00512000.00503000.00507000.00763385923000
2017-01-20504000.00508000.00503000.00508000.00605306133000
2017-01-19502000.00507000.00501000.00503000.00523263523000
2017-01-18500000.00507000.00500000.00501000.00535268880000
2017-01-17501000.00504000.00497500.00500000.00964482547500
2017-01-16501000.00504000.00499000.00503000.00739370543500
2017-01-13502000.00506000.00498000.00502000.001670836507000
2017-01-12508000.00508000.00502000.00504000.001511761953000
2017-01-11505000.00508000.00501000.00505000.0020891056218000
2017-01-10517000.00517000.00506000.00508000.001903971644000
2017-01-06512000.00523000.00509000.00513000.0022821176152000
2017-01-05507000.00514000.00503000.00514000.0027961422954000
2017-01-04498500.00507000.00495500.00507000.001405708393500
2016-12-30501000.00509000.00498500.00499500.0020401025550000
2016-12-29497000.00502000.00495000.00499000.001375686061500
2016-12-28491500.00497000.00490500.00496000.001301642586000
2016-12-27497000.00499500.00495000.00499500.001274633919000
2016-12-26496000.00499000.00492500.00497000.001167579530000
2016-12-22499000.00502000.00495500.00496000.001553773985000
2016-12-21503000.00504000.00500000.00501000.001083543549000
2016-12-20501000.00505000.00498000.00505000.001058531589500
2016-12-19503000.00507000.00501000.00502000.001111559401000
2016-12-16498000.00503000.00497000.00503000.001382692147000
2016-12-15496000.00499500.00495000.00495000.001379685559000
2016-12-14497500.00499000.00492500.00496500.001710848291500
2016-12-13499000.00501000.00495000.00496000.001416705164000
2016-12-12508000.00512000.00501000.00503000.001403708700000
2016-12-09508000.00512000.00504000.00508000.001140580411000
2016-12-08508000.00514000.00507000.00511000.00958488509000
2016-12-07506000.00511000.00503000.00509000.00972493630000
2016-12-06500000.00506000.00500000.00506000.00566285097000
2016-12-05503000.00508000.00503000.00503000.00694350736000
2016-12-02508000.00511000.00503000.00505000.001238627878000
2016-12-01507000.00510000.00504000.00508000.001278649960000
2016-11-30495000.00509000.00495000.00509000.0022731148812500
2016-11-29491000.00497000.00491000.00494000.00918453588000
2016-11-28478500.00492500.00478500.00491000.001581771444500
2016-11-25480500.00481500.00477000.00479000.00777372629000
2016-11-24472500.00482500.00472500.00480000.001389665042000
2016-11-22473000.00476000.00471000.00472500.001222578535000
2016-11-21478500.00482500.00473500.00475000.001161554742000
2016-11-18474500.00481500.00474500.00477500.001271609156000
2016-11-17472500.00478000.00471500.00476500.001381655397000
2016-11-16482500.00483000.00472000.00475500.001383658181000
2016-11-15477000.00481500.00475500.00481000.00906434310500
2016-11-14480000.00482500.00475500.00477000.00733349944000
2016-11-11479000.00483000.00476500.00479000.00938450073000
2016-11-10482500.00484000.00477000.00477000.001042499801000
2016-11-09488500.00490000.00481000.00481500.001200581422500
2016-11-08490500.00492500.00484500.00487500.00698341244000
2016-11-07484000.00490500.00483500.00487000.00368179310000
2016-11-04486500.00488500.00484000.00484000.00776376908500
2016-11-02492500.00493500.00486500.00486500.001053515543500
2016-11-01494000.00494500.00489500.00490500.00592291240000
2016-10-31490000.00494500.00487000.00494000.00681335041500
2016-10-28488500.00489000.00487000.00487500.00700341712500
2016-10-27490500.00496500.00487500.00488500.00690338781500
2016-10-26492000.00495000.00489000.00492500.00572281288500
2016-10-25500000.00500000.00491500.00492000.00710350807500
2016-10-24488000.00497500.00488000.00495500.00744368331000
2016-10-21489000.00497500.00487000.00490000.001078530342000
2016-10-20487500.00491000.00486000.00491000.001030503252500
2016-10-19489000.00490500.00486000.00489000.00747364454500
2016-10-18492500.00492500.00485000.00486500.001109539463000
2016-10-17487500.00491000.00486000.00490500.001416691291000
2016-10-14495000.00495000.00485500.00486000.001296632932500
2016-10-13495000.00496500.00491500.00494000.001418700405000
2016-10-12498000.00499500.00495000.00495000.00883438095000
2016-10-11500000.00504000.00498000.00501000.00561280708000
2016-10-07498000.00504000.00496500.00501000.00781391282500
2016-10-06499000.00503000.00496000.00496500.00990493504500
2016-10-05500000.00502000.00497500.00498500.00954476441000
2016-10-04506000.00506000.00499500.00500000.00722362742000
2016-10-03503000.00506000.00500000.00504000.00469236276000
2016-09-30499500.00505000.00499500.00505000.00504253663500
2016-09-29504000.00509000.00501000.00502000.001615814776000
2016-09-28505000.00506000.00501000.00504000.00997502112000
2016-09-27496000.00505000.00493500.00503000.001842922473500
2016-09-26495000.00502000.00494500.00496000.001225610391500
2016-09-23495000.00502000.00493500.00499000.001170583417000
2016-09-21498000.00506000.00491500.00495000.001134564456000
2016-09-20500000.00502000.00495500.00498000.00786391896500
2016-09-16509000.00509000.00498000.00498000.001459728743000
2016-09-15502000.00505000.00499500.00505000.00595298995000
2016-09-14510000.00511000.00503000.00505000.00682345978000
2016-09-13499500.00508000.00499000.00507000.00843424827500
2016-09-12501000.00503000.00497000.00497500.001160579403500
2016-09-09503000.00507000.00501000.00502000.001357682782000
2016-09-08503000.00510000.00503000.00508000.00666337886000
2016-09-07502000.00510000.00501000.00506000.001162586719000
2016-09-06506000.00508000.00502000.00505000.001517766485000
2016-09-05508000.00511000.00505000.00507000.00696353754000
2016-09-02510000.00512000.00506000.00508000.00887450939000
2016-09-01506000.00512000.00504000.00507000.001060537825000
2016-08-31510000.00513000.00504000.00506000.001050532205000
2016-08-30518000.00520000.00510000.00513000.00520267192000
2016-08-29523000.00524000.00516000.00519000.001065553616000
2016-08-26515000.00523000.00513000.00517000.00922477100000
2016-08-25509000.00515000.00509000.00514000.00578296327000
2016-08-24510000.00514000.00509000.00509000.00562287264000
2016-08-23512000.00515000.00510000.00512000.00452231686000
2016-08-22511000.00514000.00502000.00510000.00729370968000
2016-08-19516000.00518000.00512000.00512000.00848436456000
2016-08-18510000.00519000.00508000.00517000.001007517277000
2016-08-17512000.00516000.00508000.00516000.001064544983000
2016-08-16519000.00520000.00511000.00514000.001305671892000
2016-08-15530000.00531000.00516000.00521000.0019651023006000
2016-08-12537000.00538000.00523000.00529000.001688894188000
2016-08-10534000.00537000.00526000.00535000.001324703367000
2016-08-09536000.00539000.00529000.00535000.00839448786000
2016-08-08531000.00539000.00527000.00536000.00723386141000
2016-08-05546000.00548000.00531000.00532000.001328713511000
2016-08-04535000.00551000.00535000.00551000.001450790866000
2016-08-03533000.00542000.00529000.00537000.001496799714000
2016-08-02545000.00545000.00534000.00538000.001776955123000
2016-08-01546000.00557000.00539000.00541000.0028121538870000
2016-07-29545000.00549000.00532000.00548000.001767958511000
2016-07-28546000.00550000.00541000.00549000.001405768079000
2016-07-27549000.00549000.00536000.00542000.001145619604000
2016-07-26539000.00547000.00538000.00546000.001013549460000
2016-07-25551000.00551000.00539000.00543000.001176639694000
2016-07-22543000.00549000.00536000.00544000.0019571062200000
2016-07-21549000.00549000.00536000.00539000.001297700811000
2016-07-20546000.00551000.00542000.00550000.00815446152000
2016-07-19542000.00550000.00541000.00550000.001261690940000
2016-07-15546000.00546000.00535000.00537000.001153622669000
2016-07-14543000.00549000.00540000.00544000.001492812288000
2016-07-13554000.00555000.00536000.00544000.001400761540000
2016-07-12546000.00555000.00541000.00549000.001201658679000
2016-07-11544000.00549000.00539000.00544000.001006549127000
2016-07-08544000.00547000.00539000.00543000.0018491003664000
2016-07-07533000.00543000.00529000.00541000.00678364453000
2016-07-06534000.00547000.00531000.00532000.001403754481000
2016-07-05540000.00540000.00532000.00536000.00647347190000
2016-07-04535000.00543000.00530000.00543000.001642884991000
2016-07-01532000.00537000.00522000.00531000.001690894071000
2016-06-30526000.00540000.00522000.00534000.0021861165342000
2016-06-29511000.00529000.00508000.00525000.0021611125453000
2016-06-28485500.00520000.00484000.00517000.0029571498904500
2016-06-27500000.00518000.00492500.00494500.001606802115000
2016-06-24517000.00520000.00495500.00495500.0030741547488000
2016-06-23518000.00522000.00506000.00517000.001193613242000
2016-06-22529000.00532000.00515000.00515000.0020731083645000
2016-06-21523000.00531000.00523000.00527000.001887994502000
2016-06-20515000.00528000.00515000.00524000.001369716575000
2016-06-17513000.00526000.00508000.00514000.0020181037628000
2016-06-16522000.00524000.00513000.00513000.001340695111000
2016-06-15511000.00524000.00510000.00522000.00906469810000
2016-06-14520000.00527000.00511000.00511000.001284665422000
2016-06-13523000.00525000.00519000.00520000.00919479890000
2016-06-10528000.00528000.00523000.00524000.00924486335000
2016-06-09525000.00532000.00521000.00528000.00987519233000
2016-06-08527000.00528000.00519000.00525000.001011528793000
2016-06-07531000.00537000.00525000.00525000.001331705733000
2016-06-06537000.00540000.00529000.00529000.001541822695000
2016-06-03535000.00543000.00535000.00539000.001176634897000
2016-06-02542000.00543000.00530000.00533000.001139610735000
2016-06-01539000.00544000.00538000.00538000.00850459456000
2016-05-31540000.00542000.00537000.00542000.00969523322000
2016-05-30536000.00543000.00535000.00541000.00786423994000
2016-05-27543000.00544000.00537000.00538000.00468252949000
2016-05-26543000.00544000.00534000.00541000.001005541522000
2016-05-25544000.00544000.00538000.00544000.00779422256000
2016-05-24538000.00545000.00538000.00544000.00632342895000
2016-05-23543000.00546000.00539000.00544000.00464252057000
2016-05-20545000.00551000.00533000.00543000.001370741777000
2016-05-19555000.00557000.00547000.00548000.001259694354000
2016-05-18558000.00561000.00549000.00561000.00929516051000
2016-05-17553000.00562000.00551000.00558000.00747415968000
2016-05-16551000.00555000.00547000.00554000.00945520975000
2016-05-13551000.00556000.00550000.00553000.00673371972000
2016-05-12556000.00561000.00549000.00551000.001575873863000
2016-05-11568000.00572000.00555000.00560000.0022691277894000
2016-05-10554000.00570000.00548000.00569000.0023521318703000
2016-05-09544000.00559000.00542000.00557000.001489822036000
2016-05-06546000.00550000.00543000.00546000.001416775270000
2016-05-02542000.00549000.00541000.00548000.0019321052698000
2016-04-28539000.00545000.00531000.00544000.0020221091180000
2016-04-27545000.00553000.00536000.00541000.001433776019000
2016-04-26559000.00563000.00548000.00552000.001469813736000
2016-04-25556000.00569000.00552000.00563000.001449811277000
2016-04-22550000.00561000.00549000.00556000.001515843938000
2016-04-21537000.00560000.00537000.00556000.001695931167000
2016-04-20526000.00539000.00525000.00533000.001122600085000
2016-04-19524000.00530000.00521000.00524000.001234649553000
2016-04-18524000.00525000.00519000.00521000.00901470436000
2016-04-15522000.00530000.00521000.00525000.00660346808000
2016-04-14519000.00528000.00519000.00527000.001303681364000
2016-04-13527000.00530000.00521000.00525000.001395731393000
2016-04-12521000.00532000.00510000.00524000.00982516238000
2016-04-11531000.00538000.00527000.00531000.001072570071000
2016-04-08554000.00554000.00535000.00541000.001231667269000
2016-04-07553000.00556000.00549000.00556000.0019721090789000
2016-04-06554000.00555000.00549000.00554000.0021691198804000
2016-04-05540000.00562000.00536000.00558000.0033331839075000
2016-04-04531000.00540000.00529000.00540000.0025131345297000
2016-04-01534000.00538000.00521000.00531000.0038072019802000
2016-03-31499500.00541000.00498000.00541000.0041422177449000
2016-03-30498000.00498500.00493000.00495000.001126558873500
2016-03-29497500.00501000.00496500.00499500.00618308425500
2016-03-28495500.00498000.00492000.00496500.00889440245000
2016-03-25493000.00496500.00490500.00494500.00998493717000
2016-03-24491000.00494000.00486500.00491500.001236605471500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog