福岡リート投資法人(8968)の株価時系列情報
福岡リート投資法人(8968)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 | 171,200 | 172,100 | 170,600 | 170,700 | 1,153 |
| 2022/12/29 | 171,700 | 171,700 | 170,600 | 171,100 | 1,177 |
| 2022/12/28 | 170,600 | 172,800 | 170,300 | 172,700 | 1,273 |
| 2022/12/27 | 169,200 | 170,700 | 168,900 | 170,600 | 613 |
| 2022/12/26 | 168,000 | 170,300 | 167,800 | 169,500 | 1,282 |
| 2022/12/23 | 169,900 | 170,200 | 167,100 | 167,800 | 1,425 |
| 2022/12/22 | 170,100 | 171,600 | 169,000 | 170,300 | 1,520 |
| 2022/12/21 | 166,500 | 171,600 | 166,500 | 169,900 | 2,040 |
| 2022/12/20 | 173,700 | 173,900 | 164,400 | 166,500 | 2,942 |
| 2022/12/19 | 174,700 | 174,900 | 173,200 | 173,600 | 810 |
| 2022/12/16 | 173,300 | 176,100 | 173,000 | 176,100 | 2,492 |
| 2022/12/15 | 172,600 | 173,800 | 172,200 | 173,500 | 806 |
| 2022/12/14 | 172,000 | 173,400 | 171,500 | 172,900 | 1,487 |
| 2022/12/13 | 173,700 | 173,700 | 171,500 | 172,000 | 969 |
| 2022/12/12 | 172,900 | 173,300 | 171,500 | 173,000 | 1,054 |
| 2022/12/09 | 173,400 | 174,000 | 172,800 | 172,800 | 1,508 |
| 2022/12/08 | 172,600 | 173,300 | 171,400 | 172,400 | 1,636 |
| 2022/12/07 | 172,300 | 173,500 | 171,600 | 172,600 | 1,715 |
| 2022/12/06 | 170,900 | 172,400 | 170,400 | 172,300 | 973 |
| 2022/12/05 | 171,000 | 171,100 | 169,600 | 170,900 | 723 |
| 2022/12/02 | 171,300 | 172,200 | 169,700 | 170,300 | 1,720 |
| 2022/12/01 | 173,700 | 174,600 | 169,000 | 169,900 | 1,930 |
| 2022/11/30 | 174,000 | 174,800 | 173,400 | 174,300 | 1,757 |
| 2022/11/29 | 172,700 | 173,800 | 172,200 | 173,700 | 1,153 |
| 2022/11/28 | 172,000 | 173,200 | 171,200 | 173,200 | 1,905 |
| 2022/11/25 | 171,200 | 172,300 | 170,800 | 171,600 | 1,696 |
| 2022/11/24 | 170,500 | 172,200 | 170,000 | 171,100 | 1,478 |
| 2022/11/22 | 172,200 | 172,400 | 170,100 | 170,400 | 1,042 |
| 2022/11/21 | 171,500 | 173,400 | 171,100 | 172,100 | 1,201 |
| 2022/11/18 | 171,100 | 171,300 | 170,100 | 171,100 | 596 |
| 2022/11/17 | 168,700 | 171,500 | 168,700 | 170,500 | 952 |
| 2022/11/16 | 168,500 | 169,000 | 168,000 | 168,700 | 613 |
| 2022/11/15 | 167,700 | 169,200 | 166,800 | 167,800 | 1,424 |
| 2022/11/14 | 171,000 | 171,100 | 167,000 | 167,800 | 1,155 |
| 2022/11/11 | 171,000 | 172,900 | 170,700 | 171,600 | 1,391 |
| 2022/11/10 | 170,500 | 171,100 | 169,700 | 169,900 | 930 |
| 2022/11/09 | 170,700 | 171,900 | 170,300 | 170,500 | 828 |
| 2022/11/08 | 169,900 | 171,400 | 169,900 | 170,600 | 769 |
| 2022/11/07 | 170,700 | 170,900 | 169,000 | 169,400 | 1,394 |
| 2022/11/04 | 169,400 | 172,100 | 169,000 | 169,900 | 1,652 |
| 2022/11/02 | 175,000 | 175,000 | 170,900 | 171,000 | 2,910 |
| 2022/11/01 | 173,500 | 175,300 | 171,200 | 175,200 | 2,745 |
| 2022/10/31 | 171,900 | 173,800 | 171,300 | 173,600 | 3,230 |
| 2022/10/28 | 170,300 | 173,100 | 170,000 | 172,300 | 2,488 |
| 2022/10/27 | 167,500 | 170,900 | 166,900 | 170,800 | 3,027 |
| 2022/10/26 | 163,500 | 168,300 | 163,500 | 168,100 | 3,392 |
| 2022/10/25 | 162,400 | 163,500 | 161,400 | 163,200 | 1,634 |
| 2022/10/24 | 161,000 | 162,000 | 160,300 | 160,700 | 1,092 |
| 2022/10/21 | 162,300 | 162,500 | 160,000 | 160,400 | 1,728 |
| 2022/10/20 | 161,300 | 163,700 | 161,300 | 162,200 | 2,123 |
| 2022/10/19 | 164,100 | 164,100 | 161,300 | 161,300 | 1,553 |
| 2022/10/18 | 164,500 | 164,900 | 163,400 | 164,200 | 1,623 |
| 2022/10/17 | 164,000 | 164,700 | 162,400 | 163,800 | 1,441 |
| 2022/10/14 | 165,900 | 166,500 | 164,500 | 164,700 | 2,198 |
| 2022/10/13 | 165,400 | 166,600 | 164,400 | 165,500 | 1,426 |
| 2022/10/12 | 164,800 | 165,900 | 164,800 | 165,800 | 1,037 |
| 2022/10/11 | 166,000 | 167,200 | 164,100 | 164,300 | 1,571 |
| 2022/10/07 | 167,000 | 168,000 | 165,600 | 167,000 | 1,791 |
| 2022/10/06 | 168,700 | 169,100 | 167,000 | 168,000 | 1,680 |
| 2022/10/05 | 170,200 | 171,400 | 168,600 | 168,600 | 1,398 |
| 2022/10/04 | 168,500 | 170,300 | 167,800 | 170,300 | 2,252 |
| 2022/10/03 | 170,000 | 170,000 | 166,700 | 168,200 | 1,586 |
| 2022/09/30 | 168,300 | 169,000 | 165,700 | 168,700 | 3,607 |
| 2022/09/29 | 166,000 | 169,900 | 166,000 | 168,100 | 2,227 |
| 2022/09/28 | 168,400 | 168,700 | 163,500 | 164,800 | 4,048 |
| 2022/09/27 | 170,600 | 171,800 | 167,100 | 167,500 | 3,053 |
| 2022/09/26 | 170,600 | 171,800 | 169,600 | 169,700 | 1,740 |
| 2022/09/22 | 171,300 | 173,100 | 170,100 | 172,300 | 1,260 |
| 2022/09/21 | 172,100 | 172,100 | 170,700 | 171,300 | 1,342 |
| 2022/09/20 | 172,500 | 173,800 | 171,200 | 172,400 | 1,957 |
| 2022/09/16 | 170,300 | 172,400 | 170,300 | 172,400 | 2,667 |
| 2022/09/15 | 169,800 | 170,500 | 169,800 | 170,400 | 1,059 |
| 2022/09/14 | 169,400 | 170,600 | 168,800 | 169,500 | 888 |
| 2022/09/13 | 170,100 | 170,300 | 169,200 | 170,200 | 1,141 |
| 2022/09/12 | 170,900 | 170,900 | 169,600 | 170,100 | 680 |
| 2022/09/09 | 168,500 | 170,200 | 168,400 | 170,100 | 1,608 |
| 2022/09/08 | 170,200 | 170,500 | 169,400 | 169,400 | 1,696 |
| 2022/09/07 | 170,700 | 171,200 | 169,800 | 170,200 | 1,102 |
| 2022/09/06 | 170,700 | 171,000 | 169,400 | 170,400 | 993 |
| 2022/09/05 | 170,000 | 171,400 | 169,900 | 170,200 | 1,558 |
| 2022/09/02 | 170,800 | 171,700 | 170,100 | 170,600 | 1,220 |
| 2022/09/01 | 170,600 | 170,800 | 168,900 | 169,800 | 1,268 |
| 2022/08/31 | 170,400 | 171,200 | 169,500 | 170,300 | 2,580 |
| 2022/08/30 | 168,900 | 171,100 | 168,100 | 170,500 | 1,957 |
| 2022/08/29 | 170,100 | 172,000 | 169,800 | 171,200 | 3,009 |
| 2022/08/26 | 170,300 | 171,400 | 170,000 | 171,300 | 968 |
| 2022/08/25 | 169,800 | 170,300 | 168,800 | 169,800 | 1,385 |
| 2022/08/24 | 170,800 | 171,300 | 168,800 | 169,200 | 2,333 |
| 2022/08/23 | 171,600 | 171,700 | 170,300 | 170,300 | 1,188 |
| 2022/08/22 | 172,400 | 172,400 | 170,900 | 171,600 | 986 |
| 2022/08/19 | 170,900 | 172,500 | 170,600 | 172,400 | 1,199 |
| 2022/08/18 | 170,500 | 171,100 | 170,000 | 170,600 | 1,276 |
| 2022/08/17 | 172,500 | 172,500 | 171,000 | 171,400 | 986 |
| 2022/08/16 | 171,500 | 172,400 | 171,200 | 172,400 | 792 |
| 2022/08/15 | 170,600 | 171,900 | 170,400 | 171,800 | 724 |
| 2022/08/12 | 170,600 | 171,000 | 170,200 | 170,300 | 1,185 |
| 2022/08/10 | 171,300 | 171,300 | 170,200 | 170,400 | 1,367 |
| 2022/08/09 | 171,200 | 171,600 | 170,400 | 171,500 | 1,519 |
| 2022/08/08 | 171,100 | 171,900 | 170,600 | 171,500 | 661 |
| 2022/08/05 | 171,600 | 171,800 | 170,600 | 171,500 | 1,035 |
| 2022/08/04 | 171,600 | 172,700 | 170,700 | 171,800 | 922 |
| 2022/08/03 | 172,100 | 173,200 | 170,000 | 171,500 | 1,280 |
| 2022/08/02 | 173,500 | 173,500 | 171,200 | 171,900 | 1,084 |
| 2022/08/01 | 172,800 | 173,600 | 171,600 | 173,500 | 1,237 |
| 2022/07/29 | 169,700 | 173,200 | 169,100 | 172,800 | 2,200 |
| 2022/07/28 | 169,200 | 169,800 | 168,700 | 169,400 | 1,030 |
| 2022/07/27 | 168,800 | 169,900 | 168,500 | 169,500 | 1,314 |
| 2022/07/26 | 169,500 | 169,500 | 168,200 | 169,200 | 1,150 |
| 2022/07/25 | 168,800 | 169,300 | 167,900 | 168,100 | 1,538 |
| 2022/07/22 | 168,300 | 168,500 | 167,400 | 168,500 | 1,301 |
| 2022/07/21 | 166,900 | 168,300 | 165,900 | 168,300 | 1,261 |
| 2022/07/20 | 167,800 | 167,800 | 165,400 | 166,900 | 1,443 |
| 2022/07/19 | 166,700 | 168,100 | 166,400 | 167,500 | 1,652 |
| 2022/07/15 | 166,500 | 167,000 | 165,200 | 165,400 | 1,290 |
| 2022/07/14 | 165,600 | 166,400 | 164,900 | 166,400 | 809 |
| 2022/07/13 | 166,800 | 167,400 | 165,900 | 166,100 | 1,074 |
| 2022/07/12 | 166,300 | 166,800 | 165,600 | 166,700 | 2,013 |
| 2022/07/11 | 165,000 | 166,300 | 164,900 | 165,800 | 789 |
| 2022/07/08 | 165,700 | 165,700 | 164,000 | 164,000 | 1,153 |
| 2022/07/07 | 164,800 | 166,500 | 164,700 | 165,400 | 683 |
| 2022/07/06 | 167,100 | 167,200 | 164,300 | 164,400 | 1,547 |
| 2022/07/05 | 167,800 | 167,800 | 166,600 | 167,300 | 1,147 |
| 2022/07/04 | 167,500 | 168,800 | 166,100 | 167,800 | 1,490 |
| 2022/07/01 | 168,900 | 169,000 | 165,300 | 166,300 | 1,910 |
| 2022/06/30 | 168,900 | 169,600 | 167,800 | 168,400 | 1,454 |
| 2022/06/29 | 167,700 | 169,400 | 167,500 | 169,400 | 1,700 |
| 2022/06/28 | 166,500 | 169,000 | 166,300 | 167,800 | 1,605 |
| 2022/06/27 | 164,600 | 166,200 | 164,200 | 165,600 | 969 |
| 2022/06/24 | 163,800 | 163,800 | 162,300 | 163,100 | 1,873 |
| 2022/06/23 | 162,000 | 164,900 | 161,100 | 162,400 | 2,415 |
| 2022/06/22 | 165,000 | 165,000 | 160,700 | 161,200 | 2,531 |
| 2022/06/21 | 163,400 | 165,200 | 162,100 | 163,600 | 1,778 |
| 2022/06/20 | 165,000 | 165,300 | 162,600 | 163,900 | 1,128 |
| 2022/06/17 | 161,100 | 164,900 | 160,500 | 163,800 | 2,631 |
| 2022/06/16 | 162,100 | 165,200 | 162,000 | 163,200 | 2,224 |
| 2022/06/15 | 163,800 | 165,800 | 158,800 | 160,500 | 2,710 |
| 2022/06/14 | 167,700 | 167,700 | 163,000 | 163,700 | 2,328 |
| 2022/06/13 | 168,000 | 168,700 | 166,900 | 167,900 | 1,373 |
| 2022/06/10 | 171,000 | 171,000 | 168,600 | 168,600 | 1,883 |
| 2022/06/09 | 171,800 | 171,800 | 170,400 | 171,200 | 1,356 |
| 2022/06/08 | 170,000 | 172,000 | 169,800 | 171,700 | 1,403 |
| 2022/06/07 | 169,600 | 169,900 | 169,000 | 169,800 | 907 |
| 2022/06/06 | 168,000 | 169,800 | 167,900 | 169,000 | 1,461 |
| 2022/06/03 | 167,800 | 168,900 | 166,800 | 168,000 | 1,007 |
| 2022/06/02 | 167,900 | 168,200 | 166,300 | 167,800 | 1,307 |
| 2022/06/01 | 168,300 | 169,100 | 167,200 | 167,600 | 1,617 |
| 2022/05/31 | 166,200 | 168,900 | 165,900 | 168,200 | 2,949 |
| 2022/05/30 | 165,800 | 166,300 | 164,700 | 166,200 | 960 |
| 2022/05/27 | 163,900 | 165,600 | 162,500 | 164,600 | 2,481 |
| 2022/05/26 | 164,500 | 165,000 | 163,500 | 163,900 | 882 |
| 2022/05/25 | 162,500 | 164,800 | 161,300 | 164,500 | 1,266 |
| 2022/05/24 | 162,700 | 163,000 | 161,100 | 161,300 | 946 |
| 2022/05/23 | 161,700 | 163,000 | 161,500 | 162,500 | 920 |
| 2022/05/20 | 162,600 | 163,500 | 161,600 | 161,700 | 1,259 |
| 2022/05/19 | 161,700 | 163,500 | 161,200 | 162,500 | 729 |
| 2022/05/18 | 161,100 | 163,500 | 160,800 | 163,200 | 809 |
| 2022/05/17 | 160,800 | 161,600 | 160,600 | 161,300 | 1,804 |
| 2022/05/16 | 162,300 | 163,600 | 160,100 | 161,000 | 1,832 |
| 2022/05/13 | 160,000 | 162,700 | 160,000 | 161,700 | 2,229 |
| 2022/05/12 | 157,700 | 161,200 | 157,600 | 159,200 | 1,342 |
| 2022/05/11 | 160,000 | 161,600 | 157,500 | 159,500 | 2,410 |
| 2022/05/10 | 163,600 | 163,800 | 161,200 | 161,500 | 2,149 |
| 2022/05/09 | 163,000 | 165,100 | 162,500 | 163,600 | 1,667 |
| 2022/05/06 | 164,800 | 164,800 | 163,000 | 163,800 | 1,802 |
| 2022/05/02 | 162,400 | 165,000 | 161,900 | 163,800 | 1,738 |
| 2022/04/28 | 164,100 | 165,500 | 162,100 | 162,400 | 2,408 |
| 2022/04/27 | 162,300 | 165,700 | 162,300 | 164,100 | 1,395 |
| 2022/04/26 | 162,500 | 165,000 | 162,300 | 162,600 | 2,019 |
| 2022/04/25 | 163,200 | 163,700 | 161,900 | 162,200 | 1,677 |
| 2022/04/22 | 165,100 | 166,200 | 163,900 | 165,400 | 1,834 |
| 2022/04/21 | 164,700 | 166,700 | 164,700 | 165,400 | 1,191 |
| 2022/04/20 | 165,800 | 166,400 | 163,900 | 164,700 | 1,633 |
| 2022/04/19 | 166,200 | 166,200 | 164,500 | 165,000 | 1,947 |
| 2022/04/18 | 166,900 | 167,500 | 165,500 | 167,000 | 598 |
| 2022/04/15 | 167,300 | 168,200 | 166,200 | 166,900 | 886 |
| 2022/04/14 | 166,100 | 167,600 | 165,600 | 167,300 | 1,010 |
| 2022/04/13 | 165,900 | 167,000 | 165,600 | 166,000 | 1,118 |
| 2022/04/12 | 167,000 | 167,500 | 165,900 | 165,900 | 897 |
| 2022/04/11 | 166,600 | 167,600 | 166,300 | 167,000 | 688 |
| 2022/04/08 | 167,700 | 168,500 | 165,300 | 165,600 | 1,605 |
| 2022/04/07 | 168,700 | 168,700 | 166,400 | 168,000 | 1,180 |
| 2022/04/06 | 168,300 | 169,300 | 168,000 | 168,500 | 1,244 |
| 2022/04/05 | 168,900 | 169,300 | 167,800 | 169,300 | 1,446 |
| 2022/04/04 | 170,800 | 170,800 | 165,800 | 168,600 | 1,982 |
| 2022/04/01 | 168,100 | 169,200 | 165,400 | 168,700 | 2,467 |
| 2022/03/31 | 167,500 | 169,100 | 166,300 | 168,000 | 1,310 |
| 2022/03/30 | 169,500 | 170,600 | 164,400 | 166,800 | 2,104 |
| 2022/03/29 | 166,700 | 169,200 | 166,100 | 169,100 | 2,531 |
| 2022/03/28 | 165,700 | 167,800 | 165,200 | 166,600 | 3,245 |
| 2022/03/25 | 167,000 | 167,300 | 165,100 | 165,500 | 1,494 |
| 2022/03/24 | 165,600 | 166,800 | 163,400 | 166,800 | 2,146 |
| 2022/03/23 | 165,900 | 166,400 | 163,900 | 165,600 | 1,476 |
| 2022/03/22 | 162,500 | 166,000 | 160,600 | 165,800 | 1,970 |
| 2022/03/18 | 160,000 | 162,600 | 159,900 | 162,600 | 2,488 |
| 2022/03/17 | 157,900 | 159,700 | 157,700 | 159,400 | 920 |
| 2022/03/16 | 155,800 | 158,300 | 155,300 | 157,200 | 1,632 |
| 2022/03/15 | 155,600 | 156,600 | 154,100 | 155,100 | 1,720 |
| 2022/03/14 | 155,600 | 157,200 | 155,600 | 155,600 | 856 |
| 2022/03/11 | 157,700 | 158,700 | 155,200 | 155,400 | 1,926 |
| 2022/03/10 | 155,000 | 157,400 | 154,900 | 156,600 | 1,582 |
| 2022/03/09 | 154,200 | 156,800 | 152,700 | 153,200 | 1,759 |
| 2022/03/08 | 155,800 | 156,500 | 154,700 | 154,800 | 1,630 |
| 2022/03/07 | 157,300 | 157,800 | 155,300 | 156,300 | 1,530 |
| 2022/03/04 | 158,200 | 159,100 | 156,300 | 157,400 | 1,259 |
| 2022/03/03 | 158,900 | 159,500 | 157,600 | 157,900 | 1,229 |
| 2022/03/02 | 157,600 | 159,500 | 156,500 | 158,700 | 1,220 |
| 2022/03/01 | 157,700 | 158,900 | 157,100 | 157,600 | 1,255 |
| 2022/02/28 | 154,000 | 157,400 | 153,200 | 156,800 | 1,986 |
| 2022/02/25 | 155,000 | 155,000 | 152,800 | 154,300 | 2,772 |
| 2022/02/24 | 157,600 | 160,300 | 155,300 | 157,600 | 4,353 |
| 2022/02/22 | 160,400 | 160,500 | 156,500 | 157,900 | 2,604 |
| 2022/02/21 | 160,400 | 161,100 | 159,600 | 160,700 | 994 |
| 2022/02/18 | 161,700 | 162,000 | 160,100 | 160,300 | 1,553 |
| 2022/02/17 | 161,200 | 163,700 | 160,700 | 162,900 | 1,453 |
| 2022/02/16 | 159,700 | 161,700 | 159,300 | 161,700 | 1,673 |
| 2022/02/15 | 161,100 | 162,000 | 158,100 | 158,800 | 2,155 |
| 2022/02/14 | 162,100 | 163,200 | 160,200 | 160,300 | 1,622 |
| 2022/02/10 | 161,700 | 163,700 | 160,400 | 163,700 | 2,387 |
| 2022/02/09 | 158,300 | 161,700 | 157,200 | 160,900 | 2,207 |
| 2022/02/08 | 162,000 | 163,100 | 158,200 | 158,300 | 1,755 |
| 2022/02/07 | 162,700 | 163,500 | 161,800 | 162,000 | 1,875 |
| 2022/02/04 | 163,000 | 164,400 | 162,400 | 162,600 | 1,186 |
| 2022/02/03 | 161,000 | 164,400 | 160,800 | 162,800 | 1,237 |
| 2022/02/02 | 161,800 | 162,600 | 160,000 | 161,000 | 1,247 |
| 2022/02/01 | 163,600 | 164,400 | 158,800 | 160,100 | 2,149 |
| 2022/01/31 | 161,400 | 164,200 | 161,400 | 161,500 | 1,954 |
| 2022/01/28 | 159,900 | 161,800 | 159,000 | 161,400 | 1,830 |
| 2022/01/27 | 156,700 | 160,400 | 155,600 | 160,400 | 2,800 |
| 2022/01/26 | 154,200 | 157,200 | 154,200 | 156,700 | 1,480 |
| 2022/01/25 | 155,800 | 156,700 | 153,100 | 154,700 | 1,799 |
| 2022/01/24 | 155,000 | 157,000 | 153,500 | 155,800 | 2,074 |
| 2022/01/21 | 151,800 | 156,900 | 149,400 | 155,000 | 3,790 |
| 2022/01/20 | 160,100 | 160,800 | 153,400 | 153,400 | 4,207 |
| 2022/01/19 | 165,800 | 166,000 | 159,100 | 159,800 | 2,885 |
| 2022/01/18 | 168,000 | 168,700 | 165,600 | 165,900 | 1,057 |
| 2022/01/17 | 167,600 | 169,000 | 167,600 | 168,000 | 815 |
| 2022/01/14 | 167,700 | 168,900 | 167,200 | 167,600 | 1,494 |
| 2022/01/13 | 166,300 | 167,600 | 166,300 | 167,400 | 650 |
| 2022/01/12 | 166,700 | 168,000 | 166,100 | 166,300 | 827 |
| 2022/01/11 | 167,500 | 167,800 | 165,300 | 166,600 | 830 |
| 2022/01/07 | 164,800 | 166,800 | 164,500 | 166,400 | 1,508 |
| 2022/01/06 | 165,900 | 166,100 | 163,500 | 163,900 | 1,395 |
| 2022/01/05 | 168,300 | 169,100 | 164,700 | 164,700 | 2,103 |
| 2022/01/04 | 167,100 | 168,900 | 166,300 | 168,300 | 965 |