[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 
2017-08-18468500.00476000.00468500.00476000.00775367238000
2017-08-17467500.00474500.00467000.00472500.001133534632000
2017-08-16466000.00468500.00463000.00467000.00542252597000
2017-08-15464000.00469500.00463000.00466000.00767356999000
2017-08-14464500.00466000.00460000.00466000.001157536492000
2017-08-10471000.00472000.00463000.00467500.00983459419000
2017-08-09470500.00473500.00468000.00472000.00983463405000
2017-08-08467000.00471500.00464000.00469500.00717336534500
2017-08-07472000.00472000.00465500.00465500.00544254117000
2017-08-04471500.00473000.00467000.00470000.00599281551000
2017-08-03466000.00472000.00465500.00470500.00479224925500
2017-08-02472500.00473000.00466500.00466500.00820384146500
2017-08-01472500.00474500.00469000.00472000.00941444144000
2017-07-31470000.00472500.00468500.00471500.00765360605000
2017-07-28461500.00471000.00461500.00469500.001222571772500
2017-07-27459000.00465500.00459000.00462000.00651301493500
2017-07-26464000.00464000.00456500.00458500.00872400790000
2017-07-25458500.00465500.00457000.00463000.00858396807500
2017-07-24458500.00459500.00457000.00459000.00303138916000
2017-07-21459000.00460500.00456000.00459500.00774354855000
2017-07-20456000.00461000.00453000.00457000.001151525490500
2017-07-19446500.00456000.00445500.00454000.001377621081500
2017-07-18444000.00445500.00443000.00445000.00708314586000
2017-07-14451500.00452000.00444000.00444000.001081481896000
2017-07-13447000.00452000.00447000.00451500.001205542790500
2017-07-12452000.00452000.00442500.00447000.001578705772500
2017-07-11453500.00455000.00447000.00450000.001492671509500
2017-07-10453500.00454000.00447000.00450000.001793806374500
2017-07-07459000.00459000.00451500.00452000.001168530067000
2017-07-06453000.00460000.00451000.00459000.001699774606500
2017-07-05457000.00457500.00450000.00453000.001051475706500
2017-07-04464000.00465500.00457500.00457500.001215559683000
2017-07-03462500.00466500.00462500.00464000.00681316456500
2017-06-30469500.00469500.00462500.00463500.001210563017500
2017-06-29468500.00470500.00466000.00470500.001277597947000
2017-06-28470000.00472000.00467500.00468500.001535720809500
2017-06-27483000.00483000.00478000.00480000.001836881428000
2017-06-26484000.00485000.00481500.00482000.001106533808000
2017-06-23489000.00489000.00485000.00485000.001164566286000
2017-06-22491000.00491000.00487500.00489000.00842411357000
2017-06-21492000.00492000.00488000.00489500.00765374550000
2017-06-20492000.00493000.00489000.00490500.00811397784000
2017-06-19492500.00493500.00488500.00492000.00694340655000
2017-06-16493500.00496000.00487500.00493500.0022671115812000
2017-06-15489500.00493500.00489500.00493000.001465719606000
2017-06-14494500.00495500.00487000.00487000.001462717139000
2017-06-13494500.00497500.00493500.00493500.00705349230500
2017-06-12490500.00494500.00489500.00493500.00697343239500
2017-06-09494000.00494500.00487000.00487000.00991486497500
2017-06-08496500.00497000.00491500.00492500.001324653334500
2017-06-07492500.00499500.00492500.00497000.00733363819000
2017-06-06495500.00497000.00492500.00492500.00891440178500
2017-06-05494000.00501000.00492000.00496000.001354673107000
2017-06-02492000.00498000.00490500.00493500.00898444087500
2017-06-01485500.00492000.00485500.00492000.00805394266000
2017-05-31489500.00489500.00483000.00484500.001412685339500
2017-05-30488000.00491000.00487000.00487500.001517741340500
2017-05-29491500.00491500.00485500.00486500.00623303873000
2017-05-26489000.00491000.00488500.00489500.00565276684500
2017-05-25491000.00492500.00487500.00489000.00622304315500
2017-05-24489000.00490500.00487500.00490500.00358175194000
2017-05-23487000.00489500.00486500.00489000.00626305502000
2017-05-22489000.00489000.00485000.00486500.00549267058500
2017-05-19489500.00490000.00486500.00489000.00510248943500
2017-05-18488000.00491500.00486000.00491500.00633309692000
2017-05-17490500.00490500.00487000.00488000.00351171363500
2017-05-16493500.00495000.00487000.00488500.00764374405000
2017-05-15499000.00499500.00493500.00493500.00410203220500
2017-05-12502000.00502000.00494000.00495500.00912453352500
2017-05-11502000.00507000.00497500.00497500.001413709191000
2017-05-10497000.00505000.00495000.00501000.001052527493500
2017-05-09493000.00503000.00493000.00499000.00949473955500
2017-05-08490500.00498500.00490500.00497000.001357672792500
2017-05-02488000.00492000.00487000.00491000.00650318398000
2017-05-01487000.00487500.00484000.00485500.00314152487000
2017-04-28484500.00487500.00483500.00486500.00695337976500
2017-04-27486000.00486500.00480000.00485000.001234596643500
2017-04-26484500.00487500.00482500.00485000.00944457205500
2017-04-25484000.00487000.00481000.00485500.00942455785500
2017-04-24491000.00492000.00482000.00484500.00802389920500
2017-04-21494000.00494000.00488000.00488000.00762372969500
2017-04-20494000.00495500.00491500.00495000.00572282442500
2017-04-19490500.00495000.00490500.00494000.00652321533500
2017-04-18488000.00494000.00487000.00493000.00823404376000
2017-04-17482500.00491500.00480500.00489500.00804391309000
2017-04-14483000.00487000.00480500.00482500.00811392351000
2017-04-13489000.00491500.00480500.00485500.00675327847500
2017-04-12490500.00492000.00488000.00490000.00721353302000
2017-04-11491500.00493500.00488500.00491000.00857420886500
2017-04-10497500.00499500.00492000.00492500.00391193322000
2017-04-07495000.00502000.00495000.00496500.00696346215000
2017-04-06492000.00498000.00490500.00498000.00872431394000
2017-04-05496500.00496500.00490500.00494000.00628310032500
2017-04-04501000.00501000.00494000.00495000.00970482402500
2017-04-03504000.00507000.00499000.00499000.00914458786000
2017-03-31503000.00509000.00501000.00506000.00733370679000
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

   ※ 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