[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 
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
2016-03-23499500.00507000.00491500.00491500.001982988832000
2016-03-22498500.00503000.00492000.00499000.001814902544500
2016-03-18505000.00505000.00497000.00498500.001910954168000
2016-03-17515000.00516000.00506000.00507000.001283654922000
2016-03-16515000.00517000.00512000.00515000.00640329334000
2016-03-15517000.00521000.00515000.00517000.001351699701000
2016-03-14520000.00523000.00512000.00518000.001310677829000
2016-03-11511000.00524000.00511000.00524000.001760909604000
2016-03-10514000.00521000.00512000.00514000.001159598705000
2016-03-09522000.00523000.00513000.00517000.001341696399000
2016-03-08516000.00527000.00515000.00522000.001095571975000
2016-03-07519000.00524000.00512000.00519000.001662861080000
2016-03-04515000.00523000.00515000.00522000.001792930480000
2016-03-03524000.00526000.00520000.00521000.001233644826000
2016-03-02525000.00527000.00521000.00525000.001200629358000
2016-03-01513000.00523000.00510000.00523000.001237639217000
2016-02-29520000.00525000.00513000.00516000.001478764888000
2016-02-26513000.00518000.00507000.00515000.0025251295275000
2016-02-25504000.00523000.00502000.00513000.001739889564000
2016-02-24495000.00512000.00494500.00507000.001411712691500
2016-02-23499000.00502000.00493000.00495000.00916454652000
2016-02-22498000.00505000.00494500.00499000.0023001145315500
2016-02-19494000.00506000.00490500.00503000.001463728828500
2016-02-18510000.00513000.00495500.00496000.0023711192877500
2016-02-17516000.00518000.00505000.00513000.0019711007924000
2016-02-16497000.00523000.00495500.00510000.0029901524123500
2016-02-15472500.00505000.00472000.00490000.0023481146872500
2016-02-12469500.00474500.00461500.00465500.0026451239428500
2016-02-10482500.00485000.00465000.00474500.0021681030397000
2016-02-09491000.00494500.00481000.00482000.002017980672000
2016-02-08486500.00500000.00486500.00493000.001858920352000
2016-02-05491000.00501000.00486500.00491500.0021591062302500
2016-02-04497500.00503000.00492500.00496000.0023551172644000
2016-02-03486000.00505000.00478500.00503000.0026691320647500
2016-02-02490500.00497500.00488000.00494500.001571774376500
2016-02-01494000.00509000.00491500.00497500.0031931600048000
2016-01-29466000.00490000.00458500.00489000.001356646718000
2016-01-28466500.00470500.00464000.00464000.00491228693000
2016-01-27467000.00472500.00464000.00472500.00751352340000
2016-01-26453000.00461500.00449000.00460000.00621284041000
2016-01-25451000.00454500.00447500.00453500.001164525132000
2016-01-22449500.00453000.00446000.00449000.00654293973500
2016-01-21445000.00448500.00440000.00444500.001212538601000
2016-01-20460000.00467000.00444000.00444000.001414643354000
2016-01-19463500.00464500.00457500.00463000.00782360951000
2016-01-18460500.00467500.00457000.00463500.00979454256000
2016-01-15470000.00471000.00461500.00463000.00824383031000
2016-01-14459000.00469000.00457000.00467500.00807374658000
2016-01-13458000.00468000.00456500.00463500.00716332433500
2016-01-12461500.00463000.00452000.00454500.001420648466000
2016-01-08465500.00475000.00462500.00470500.001108520210500
2016-01-07480500.00480500.00467000.00470500.001873882508500
2016-01-06478500.00482500.00476500.00480000.00989473814000
2016-01-05479000.00479000.00470000.00476500.00851403870500
2016-01-04484500.00484500.00473000.00478500.00688328578000
2015-12-30487000.00488000.00483000.00484500.00860416978000
2015-12-29490000.00490000.00487000.00487000.00292142637000
2015-12-28497000.00497000.00487000.00491000.00826404814500
2015-12-25504000.00510000.00501000.00506000.001243628386000
2015-12-24500000.00504000.00499000.00503000.001541773093500
2015-12-22499500.00504000.00495000.00501000.001978991008000
2015-12-21491000.00500000.00484500.00497500.0028111386954500
2015-12-18480000.00492500.00476000.00490000.0021031019412000
2015-12-17479500.00485500.00477000.00481500.0026181265032500
2015-12-16474500.00478000.00473500.00474000.001428679459500
2015-12-15479500.00480500.00467500.00469500.002052971874500
2015-12-14476000.00485000.00473000.00485000.001138544973500
2015-12-11485000.00485500.00477000.00477000.001580761016000
2015-12-10489500.00490500.00486000.00488500.00599292354000
2015-12-09497500.00498000.00491000.00494000.00784388175000
2015-12-08499500.00500000.00497500.00498000.00715356418500
2015-12-07506000.00507000.00500000.00502000.00608306294000
2015-12-04503000.00505000.00500000.00505000.00513258128000
2015-12-03504000.00506000.00499500.00506000.00866435311000
2015-12-02513000.00514000.00502000.00504000.001474747196000
2015-12-01506000.00515000.00502000.00510000.001231626443000
2015-11-30495000.00502000.00493500.00498500.00989493900500
2015-11-27489500.00495000.00487000.00495000.00526258340500
2015-11-26487000.00490000.00486000.00489500.00357174107000

   ※ 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