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 |
|---|---|---|---|---|---|
| 2006/12/29 | 879,000 | 887,000 | 879,000 | 887,000 | 275 |
| 2006/12/28 | 875,000 | 882,000 | 875,000 | 881,000 | 334 |
| 2006/12/27 | 875,000 | 875,000 | 873,000 | 874,000 | 140 |
| 2006/12/26 | 880,000 | 880,000 | 874,000 | 874,000 | 303 |
| 2006/12/25 | 874,000 | 880,000 | 874,000 | 880,000 | 237 |
| 2006/12/22 | 867,000 | 874,000 | 866,000 | 874,000 | 292 |
| 2006/12/21 | 860,000 | 869,000 | 860,000 | 864,000 | 134 |
| 2006/12/20 | 862,000 | 867,000 | 857,000 | 867,000 | 57 |
| 2006/12/19 | 861,000 | 865,000 | 856,000 | 862,000 | 158 |
| 2006/12/18 | 868,000 | 868,000 | 861,000 | 861,000 | 76 |
| 2006/12/15 | 858,000 | 867,000 | 856,000 | 867,000 | 151 |
| 2006/12/14 | 860,000 | 860,000 | 855,000 | 855,000 | 124 |
| 2006/12/13 | 852,000 | 860,000 | 849,000 | 860,000 | 198 |
| 2006/12/12 | 848,000 | 853,000 | 848,000 | 849,000 | 238 |
| 2006/12/11 | 849,000 | 853,000 | 845,000 | 848,000 | 262 |
| 2006/12/08 | 853,000 | 855,000 | 845,000 | 855,000 | 322 |
| 2006/12/07 | 857,000 | 857,000 | 851,000 | 853,000 | 136 |
| 2006/12/06 | 857,000 | 860,000 | 852,000 | 860,000 | 376 |
| 2006/12/05 | 854,000 | 856,000 | 849,000 | 853,000 | 227 |
| 2006/12/04 | 856,000 | 857,000 | 851,000 | 855,000 | 241 |
| 2006/12/01 | 851,000 | 856,000 | 850,000 | 855,000 | 371 |
| 2006/11/30 | 856,000 | 869,000 | 856,000 | 861,000 | 116 |
| 2006/11/29 | 864,000 | 864,000 | 855,000 | 859,000 | 247 |
| 2006/11/28 | 864,000 | 869,000 | 863,000 | 865,000 | 285 |
| 2006/11/27 | 869,000 | 871,000 | 866,000 | 871,000 | 231 |
| 2006/11/24 | 866,000 | 871,000 | 866,000 | 869,000 | 49 |
| 2006/11/22 | 868,000 | 870,000 | 868,000 | 868,000 | 55 |
| 2006/11/21 | 869,000 | 869,000 | 865,000 | 868,000 | 138 |
| 2006/11/20 | 870,000 | 872,000 | 866,000 | 872,000 | 83 |
| 2006/11/17 | 861,000 | 868,000 | 857,000 | 868,000 | 117 |
| 2006/11/16 | 870,000 | 870,000 | 866,000 | 867,000 | 48 |
| 2006/11/15 | 869,000 | 878,000 | 866,000 | 866,000 | 74 |
| 2006/11/14 | 878,000 | 879,000 | 869,000 | 878,000 | 108 |
| 2006/11/13 | 875,000 | 878,000 | 865,000 | 878,000 | 134 |
| 2006/11/10 | 862,000 | 874,000 | 860,000 | 874,000 | 212 |
| 2006/11/09 | 874,000 | 877,000 | 862,000 | 863,000 | 290 |
| 2006/11/08 | 872,000 | 874,000 | 868,000 | 874,000 | 90 |
| 2006/11/07 | 872,000 | 874,000 | 871,000 | 873,000 | 133 |
| 2006/11/06 | 864,000 | 873,000 | 857,000 | 872,000 | 299 |
| 2006/11/02 | 864,000 | 869,000 | 858,000 | 864,000 | 152 |
| 2006/11/01 | 864,000 | 872,000 | 857,000 | 860,000 | 475 |
| 2006/10/31 | 856,000 | 864,000 | 848,000 | 864,000 | 500 |
| 2006/10/30 | 834,000 | 855,000 | 834,000 | 850,000 | 329 |
| 2006/10/27 | 835,000 | 845,000 | 831,000 | 834,000 | 182 |
| 2006/10/26 | 833,000 | 843,000 | 833,000 | 836,000 | 96 |
| 2006/10/25 | 837,000 | 841,000 | 832,000 | 832,000 | 212 |
| 2006/10/24 | 834,000 | 846,000 | 834,000 | 841,000 | 124 |
| 2006/10/23 | 822,000 | 832,000 | 822,000 | 832,000 | 195 |
| 2006/10/20 | 824,000 | 827,000 | 817,000 | 822,000 | 522 |
| 2006/10/19 | 828,000 | 831,000 | 825,000 | 825,000 | 283 |
| 2006/10/18 | 834,000 | 834,000 | 826,000 | 830,000 | 409 |
| 2006/10/17 | 846,000 | 848,000 | 839,000 | 840,000 | 398 |
| 2006/10/16 | 860,000 | 860,000 | 850,000 | 851,000 | 214 |
| 2006/10/13 | 860,000 | 864,000 | 858,000 | 864,000 | 65 |
| 2006/10/12 | 863,000 | 864,000 | 856,000 | 864,000 | 57 |
| 2006/10/11 | 864,000 | 864,000 | 858,000 | 862,000 | 179 |
| 2006/10/10 | 866,000 | 868,000 | 857,000 | 865,000 | 81 |
| 2006/10/06 | 857,000 | 867,000 | 856,000 | 867,000 | 162 |
| 2006/10/05 | 852,000 | 864,000 | 852,000 | 864,000 | 251 |
| 2006/10/04 | 860,000 | 865,000 | 858,000 | 861,000 | 321 |
| 2006/10/03 | 849,000 | 859,000 | 845,000 | 859,000 | 256 |
| 2006/10/02 | 850,000 | 862,000 | 847,000 | 850,000 | 347 |
| 2006/09/29 | 838,000 | 849,000 | 838,000 | 848,000 | 527 |
| 2006/09/28 | 838,000 | 849,000 | 837,000 | 843,000 | 384 |
| 2006/09/27 | 829,000 | 849,000 | 827,000 | 847,000 | 600 |
| 2006/09/26 | 818,000 | 829,000 | 816,000 | 829,000 | 215 |
| 2006/09/25 | 820,000 | 821,000 | 809,000 | 817,000 | 248 |
| 2006/09/22 | 819,000 | 824,000 | 815,000 | 818,000 | 328 |
| 2006/09/21 | 812,000 | 819,000 | 810,000 | 818,000 | 267 |
| 2006/09/20 | 817,000 | 818,000 | 811,000 | 813,000 | 241 |
| 2006/09/19 | 814,000 | 820,000 | 806,000 | 820,000 | 417 |
| 2006/09/15 | 808,000 | 812,000 | 806,000 | 811,000 | 164 |
| 2006/09/14 | 807,000 | 810,000 | 807,000 | 808,000 | 292 |
| 2006/09/13 | 805,000 | 809,000 | 803,000 | 808,000 | 336 |
| 2006/09/12 | 801,000 | 805,000 | 801,000 | 805,000 | 208 |
| 2006/09/11 | 808,000 | 812,000 | 802,000 | 806,000 | 563 |
| 2006/09/08 | 790,000 | 810,000 | 787,000 | 810,000 | 2,530 |
| 2006/09/07 | 793,000 | 830,000 | 789,000 | 830,000 | 1,798 |
| 2006/09/06 | 791,000 | 797,000 | 791,000 | 791,000 | 255 |
| 2006/09/05 | 794,000 | 797,000 | 790,000 | 794,000 | 911 |
| 2006/09/04 | 805,000 | 807,000 | 798,000 | 803,000 | 634 |
| 2006/09/01 | 789,000 | 800,000 | 784,000 | 800,000 | 710 |
| 2006/08/31 | 783,000 | 790,000 | 773,000 | 790,000 | 1,446 |
| 2006/08/30 | 817,000 | 817,000 | 780,000 | 782,000 | 1,366 |
| 2006/08/29 | 820,000 | 821,000 | 815,000 | 816,000 | 80 |
| 2006/08/28 | 815,000 | 827,000 | 815,000 | 818,000 | 193 |
| 2006/08/25 | 841,000 | 848,000 | 841,000 | 848,000 | 158 |
| 2006/08/24 | 850,000 | 850,000 | 842,000 | 845,000 | 212 |
| 2006/08/23 | 848,000 | 849,000 | 846,000 | 849,000 | 64 |
| 2006/08/22 | 845,000 | 850,000 | 842,000 | 849,000 | 272 |
| 2006/08/21 | 853,000 | 853,000 | 847,000 | 848,000 | 62 |
| 2006/08/18 | 861,000 | 863,000 | 850,000 | 854,000 | 187 |
| 2006/08/17 | 867,000 | 875,000 | 867,000 | 875,000 | 125 |
| 2006/08/16 | 871,000 | 871,000 | 864,000 | 868,000 | 79 |
| 2006/08/15 | 868,000 | 870,000 | 865,000 | 865,000 | 73 |
| 2006/08/14 | 859,000 | 868,000 | 858,000 | 868,000 | 48 |
| 2006/08/11 | 869,000 | 870,000 | 860,000 | 864,000 | 60 |
| 2006/08/10 | 860,000 | 869,000 | 858,000 | 869,000 | 233 |
| 2006/08/09 | 859,000 | 860,000 | 854,000 | 860,000 | 136 |
| 2006/08/08 | 841,000 | 842,000 | 841,000 | 841,000 | 25 |
| 2006/08/07 | 845,000 | 845,000 | 837,000 | 842,000 | 72 |
| 2006/08/04 | 859,000 | 859,000 | 839,000 | 842,000 | 248 |
| 2006/08/03 | 854,000 | 857,000 | 853,000 | 857,000 | 135 |
| 2006/08/02 | 850,000 | 855,000 | 849,000 | 853,000 | 207 |
| 2006/08/01 | 835,000 | 838,000 | 834,000 | 836,000 | 157 |
| 2006/07/31 | 837,000 | 837,000 | 830,000 | 836,000 | 100 |
| 2006/07/28 | 826,000 | 828,000 | 825,000 | 827,000 | 124 |
| 2006/07/27 | 842,000 | 842,000 | 830,000 | 832,000 | 105 |
| 2006/07/26 | 839,000 | 843,000 | 838,000 | 842,000 | 131 |
| 2006/07/25 | 845,000 | 845,000 | 822,000 | 829,000 | 204 |
| 2006/07/24 | 835,000 | 841,000 | 830,000 | 841,000 | 69 |
| 2006/07/21 | 825,000 | 835,000 | 825,000 | 835,000 | 149 |
| 2006/07/20 | 815,000 | 828,000 | 811,000 | 827,000 | 60 |
| 2006/07/19 | 799,000 | 819,000 | 797,000 | 819,000 | 117 |
| 2006/07/18 | 815,000 | 815,000 | 791,000 | 795,000 | 121 |
| 2006/07/14 | 817,000 | 818,000 | 815,000 | 815,000 | 49 |
| 2006/07/13 | 828,000 | 828,000 | 821,000 | 821,000 | 24 |
| 2006/07/12 | 830,000 | 830,000 | 820,000 | 829,000 | 306 |
| 2006/07/11 | 831,000 | 833,000 | 825,000 | 829,000 | 97 |
| 2006/07/10 | 822,000 | 831,000 | 822,000 | 831,000 | 64 |
| 2006/07/07 | 822,000 | 826,000 | 815,000 | 824,000 | 231 |
| 2006/07/06 | 825,000 | 825,000 | 812,000 | 813,000 | 284 |
| 2006/07/05 | 842,000 | 843,000 | 822,000 | 822,000 | 153 |
| 2006/07/04 | 849,000 | 850,000 | 841,000 | 843,000 | 233 |
| 2006/07/03 | 841,000 | 847,000 | 841,000 | 844,000 | 64 |
| 2006/06/30 | 844,000 | 847,000 | 832,000 | 845,000 | 196 |
| 2006/06/29 | 850,000 | 855,000 | 841,000 | 841,000 | 97 |
| 2006/06/28 | 867,000 | 867,000 | 858,000 | 858,000 | 28 |
| 2006/06/27 | 865,000 | 870,000 | 860,000 | 870,000 | 127 |
| 2006/06/26 | 839,000 | 854,000 | 835,000 | 854,000 | 171 |
| 2006/06/23 | 825,000 | 839,000 | 821,000 | 839,000 | 114 |
| 2006/06/22 | 835,000 | 839,000 | 817,000 | 839,000 | 310 |
| 2006/06/21 | 810,000 | 850,000 | 810,000 | 845,000 | 398 |
| 2006/06/20 | 851,000 | 851,000 | 800,000 | 800,000 | 441 |
| 2006/06/19 | 872,000 | 891,000 | 850,000 | 891,000 | 127 |
| 2006/06/16 | 872,000 | 880,000 | 860,000 | 880,000 | 86 |
| 2006/06/15 | 874,000 | 874,000 | 866,000 | 872,000 | 44 |
| 2006/06/14 | 875,000 | 875,000 | 871,000 | 873,000 | 24 |
| 2006/06/13 | 870,000 | 875,000 | 865,000 | 875,000 | 63 |
| 2006/06/12 | 871,000 | 871,000 | 868,000 | 870,000 | 42 |
| 2006/06/09 | 879,000 | 879,000 | 861,000 | 861,000 | 48 |
| 2006/06/08 | 880,000 | 880,000 | 875,000 | 876,000 | 104 |
| 2006/06/07 | 880,000 | 885,000 | 878,000 | 881,000 | 234 |
| 2006/06/06 | 888,000 | 888,000 | 860,000 | 881,000 | 204 |
| 2006/06/05 | 886,000 | 889,000 | 886,000 | 888,000 | 233 |
| 2006/06/02 | 887,000 | 888,000 | 885,000 | 888,000 | 125 |
| 2006/06/01 | 887,000 | 889,000 | 876,000 | 889,000 | 75 |
| 2006/05/31 | 888,000 | 889,000 | 878,000 | 889,000 | 28 |
| 2006/05/30 | 883,000 | 890,000 | 883,000 | 889,000 | 64 |
| 2006/05/29 | 887,000 | 889,000 | 882,000 | 889,000 | 157 |
| 2006/05/26 | 890,000 | 891,000 | 887,000 | 887,000 | 273 |
| 2006/05/25 | 886,000 | 889,000 | 886,000 | 889,000 | 136 |
| 2006/05/24 | 878,000 | 886,000 | 878,000 | 886,000 | 39 |
| 2006/05/23 | 875,000 | 883,000 | 875,000 | 878,000 | 55 |
| 2006/05/22 | 869,000 | 888,000 | 869,000 | 884,000 | 41 |
| 2006/05/19 | 871,000 | 876,000 | 868,000 | 868,000 | 176 |
| 2006/05/18 | 880,000 | 887,000 | 872,000 | 872,000 | 60 |
| 2006/05/17 | 870,000 | 888,000 | 870,000 | 888,000 | 190 |
| 2006/05/16 | 888,000 | 889,000 | 887,000 | 889,000 | 96 |
| 2006/05/15 | 878,000 | 890,000 | 878,000 | 889,000 | 148 |
| 2006/05/12 | 893,000 | 893,000 | 888,000 | 888,000 | 179 |
| 2006/05/11 | 890,000 | 895,000 | 887,000 | 895,000 | 542 |
| 2006/05/10 | 887,000 | 891,000 | 887,000 | 888,000 | 508 |
| 2006/05/09 | 883,000 | 887,000 | 883,000 | 887,000 | 357 |
| 2006/05/08 | 881,000 | 886,000 | 871,000 | 883,000 | 133 |
| 2006/05/02 | 880,000 | 881,000 | 867,000 | 881,000 | 37 |
| 2006/05/01 | 886,000 | 886,000 | 876,000 | 882,000 | 82 |
| 2006/04/28 | 885,000 | 886,000 | 880,000 | 886,000 | 135 |
| 2006/04/27 | 888,000 | 888,000 | 883,000 | 885,000 | 75 |
| 2006/04/26 | 888,000 | 890,000 | 885,000 | 889,000 | 368 |
| 2006/04/25 | 888,000 | 888,000 | 882,000 | 888,000 | 215 |
| 2006/04/24 | 886,000 | 888,000 | 885,000 | 888,000 | 162 |
| 2006/04/21 | 886,000 | 887,000 | 885,000 | 886,000 | 127 |
| 2006/04/20 | 884,000 | 889,000 | 884,000 | 889,000 | 247 |
| 2006/04/19 | 884,000 | 884,000 | 881,000 | 884,000 | 127 |
| 2006/04/18 | 880,000 | 886,000 | 876,000 | 881,000 | 247 |
| 2006/04/17 | 888,000 | 888,000 | 885,000 | 887,000 | 101 |
| 2006/04/14 | 889,000 | 889,000 | 887,000 | 889,000 | 111 |
| 2006/04/13 | 888,000 | 888,000 | 886,000 | 888,000 | 57 |
| 2006/04/12 | 886,000 | 889,000 | 885,000 | 889,000 | 224 |
| 2006/04/11 | 884,000 | 888,000 | 884,000 | 888,000 | 168 |
| 2006/04/10 | 885,000 | 885,000 | 884,000 | 885,000 | 128 |
| 2006/04/07 | 885,000 | 887,000 | 882,000 | 885,000 | 179 |
| 2006/04/06 | 887,000 | 887,000 | 884,000 | 886,000 | 113 |
| 2006/04/05 | 884,000 | 887,000 | 884,000 | 886,000 | 491 |
| 2006/04/04 | 883,000 | 884,000 | 878,000 | 884,000 | 396 |
| 2006/04/03 | 881,000 | 882,000 | 877,000 | 882,000 | 455 |
| 2006/03/31 | 884,000 | 884,000 | 879,000 | 881,000 | 176 |
| 2006/03/30 | 880,000 | 883,000 | 879,000 | 882,000 | 161 |
| 2006/03/29 | 870,000 | 885,000 | 860,000 | 877,000 | 457 |
| 2006/03/28 | 853,000 | 854,000 | 848,000 | 850,000 | 517 |
| 2006/03/27 | 847,000 | 849,000 | 845,000 | 848,000 | 156 |
| 2006/03/24 | 850,000 | 855,000 | 849,000 | 850,000 | 277 |
| 2006/03/23 | 850,000 | 850,000 | 845,000 | 849,000 | 282 |
| 2006/03/22 | 848,000 | 849,000 | 845,000 | 849,000 | 211 |
| 2006/03/20 | 844,000 | 845,000 | 837,000 | 843,000 | 111 |
| 2006/03/17 | 836,000 | 838,000 | 835,000 | 836,000 | 343 |
| 2006/03/16 | 838,000 | 839,000 | 835,000 | 837,000 | 207 |
| 2006/03/15 | 838,000 | 838,000 | 830,000 | 838,000 | 74 |
| 2006/03/14 | 840,000 | 840,000 | 833,000 | 838,000 | 57 |
| 2006/03/13 | 821,000 | 840,000 | 821,000 | 840,000 | 109 |
| 2006/03/10 | 821,000 | 826,000 | 820,000 | 820,000 | 59 |
| 2006/03/09 | 825,000 | 834,000 | 822,000 | 830,000 | 98 |
| 2006/03/08 | 835,000 | 835,000 | 823,000 | 829,000 | 194 |
| 2006/03/07 | 840,000 | 841,000 | 835,000 | 841,000 | 151 |
| 2006/03/06 | 845,000 | 845,000 | 838,000 | 843,000 | 139 |
| 2006/03/03 | 844,000 | 845,000 | 836,000 | 845,000 | 73 |
| 2006/03/02 | 832,000 | 845,000 | 832,000 | 844,000 | 528 |
| 2006/03/01 | 836,000 | 837,000 | 828,000 | 832,000 | 229 |
| 2006/02/28 | 838,000 | 839,000 | 830,000 | 837,000 | 168 |
| 2006/02/27 | 821,000 | 830,000 | 821,000 | 829,000 | 120 |
| 2006/02/24 | 817,000 | 830,000 | 813,000 | 818,000 | 382 |
| 2006/02/23 | 810,000 | 819,000 | 810,000 | 816,000 | 177 |
| 2006/02/22 | 840,000 | 845,000 | 833,000 | 833,000 | 215 |
| 2006/02/21 | 843,000 | 843,000 | 839,000 | 839,000 | 255 |
| 2006/02/20 | 845,000 | 845,000 | 842,000 | 843,000 | 66 |
| 2006/02/17 | 838,000 | 845,000 | 838,000 | 844,000 | 333 |
| 2006/02/16 | 839,000 | 842,000 | 838,000 | 842,000 | 85 |
| 2006/02/15 | 844,000 | 844,000 | 839,000 | 840,000 | 39 |
| 2006/02/14 | 843,000 | 844,000 | 843,000 | 843,000 | 29 |
| 2006/02/13 | 846,000 | 846,000 | 842,000 | 843,000 | 93 |
| 2006/02/10 | 850,000 | 850,000 | 845,000 | 845,000 | 164 |
| 2006/02/09 | 843,000 | 848,000 | 842,000 | 845,000 | 182 |
| 2006/02/08 | 840,000 | 849,000 | 838,000 | 841,000 | 250 |
| 2006/02/07 | 846,000 | 846,000 | 839,000 | 839,000 | 478 |
| 2006/02/06 | 849,000 | 852,000 | 838,000 | 846,000 | 427 |
| 2006/02/03 | 860,000 | 864,000 | 856,000 | 859,000 | 153 |
| 2006/02/02 | 859,000 | 866,000 | 856,000 | 866,000 | 214 |
| 2006/02/01 | 873,000 | 873,000 | 860,000 | 868,000 | 206 |
| 2006/01/31 | 884,000 | 884,000 | 869,000 | 872,000 | 177 |
| 2006/01/30 | 883,000 | 889,000 | 882,000 | 889,000 | 120 |
| 2006/01/27 | 882,000 | 888,000 | 879,000 | 888,000 | 134 |
| 2006/01/26 | 886,000 | 886,000 | 879,000 | 885,000 | 73 |
| 2006/01/25 | 888,000 | 888,000 | 870,000 | 888,000 | 110 |
| 2006/01/24 | 880,000 | 889,000 | 880,000 | 888,000 | 121 |
| 2006/01/23 | 883,000 | 886,000 | 881,000 | 883,000 | 81 |
| 2006/01/20 | 887,000 | 888,000 | 885,000 | 888,000 | 127 |
| 2006/01/19 | 866,000 | 886,000 | 866,000 | 886,000 | 55 |
| 2006/01/18 | 890,000 | 890,000 | 865,000 | 876,000 | 183 |
| 2006/01/17 | 895,000 | 896,000 | 890,000 | 891,000 | 84 |
| 2006/01/16 | 900,000 | 901,000 | 893,000 | 897,000 | 181 |
| 2006/01/13 | 890,000 | 901,000 | 890,000 | 898,000 | 797 |
| 2006/01/12 | 888,000 | 894,000 | 886,000 | 894,000 | 741 |
| 2006/01/11 | 882,000 | 888,000 | 878,000 | 887,000 | 454 |
| 2006/01/10 | 881,000 | 881,000 | 878,000 | 880,000 | 303 |
| 2006/01/06 | 865,000 | 880,000 | 865,000 | 880,000 | 180 |
| 2006/01/05 | 865,000 | 875,000 | 865,000 | 874,000 | 334 |
| 2006/01/04 | 859,000 | 863,000 | 850,000 | 863,000 | 22 |