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 |
|---|---|---|---|---|---|
| 2008/12/30 | 362,000 | 367,000 | 357,000 | 361,000 | 74 |
| 2008/12/29 | 360,000 | 368,000 | 360,000 | 361,000 | 67 |
| 2008/12/26 | 362,000 | 370,000 | 360,000 | 363,000 | 66 |
| 2008/12/25 | 356,000 | 370,000 | 350,000 | 356,000 | 63 |
| 2008/12/24 | 361,000 | 368,000 | 360,000 | 361,000 | 285 |
| 2008/12/22 | 366,000 | 372,000 | 356,000 | 364,000 | 114 |
| 2008/12/19 | 362,000 | 373,000 | 360,000 | 366,000 | 134 |
| 2008/12/18 | 359,000 | 368,000 | 354,000 | 365,000 | 300 |
| 2008/12/17 | 353,000 | 355,000 | 349,000 | 350,000 | 208 |
| 2008/12/16 | 332,000 | 347,000 | 332,000 | 338,000 | 151 |
| 2008/12/15 | 329,000 | 348,000 | 329,000 | 337,000 | 271 |
| 2008/12/12 | 335,000 | 337,000 | 318,000 | 329,000 | 617 |
| 2008/12/11 | 352,000 | 378,000 | 330,000 | 334,000 | 666 |
| 2008/12/10 | 331,000 | 370,000 | 327,000 | 356,000 | 624 |
| 2008/12/09 | 315,000 | 331,000 | 312,000 | 322,000 | 256 |
| 2008/12/08 | 306,000 | 311,000 | 305,000 | 308,000 | 170 |
| 2008/12/05 | 323,000 | 323,000 | 305,000 | 305,000 | 253 |
| 2008/12/04 | 315,000 | 326,000 | 315,000 | 320,000 | 92 |
| 2008/12/03 | 333,000 | 333,000 | 313,000 | 316,000 | 156 |
| 2008/12/02 | 301,000 | 338,000 | 301,000 | 333,000 | 234 |
| 2008/12/01 | 353,000 | 353,000 | 325,000 | 326,000 | 185 |
| 2008/11/28 | 340,000 | 351,000 | 335,000 | 348,000 | 129 |
| 2008/11/27 | 303,000 | 342,000 | 303,000 | 334,000 | 217 |
| 2008/11/26 | 305,000 | 313,000 | 300,000 | 313,000 | 131 |
| 2008/11/25 | 316,000 | 316,000 | 299,000 | 300,000 | 470 |
| 2008/11/21 | 301,000 | 314,000 | 296,000 | 311,000 | 526 |
| 2008/11/20 | 301,000 | 301,000 | 280,000 | 297,000 | 344 |
| 2008/11/19 | 330,000 | 330,000 | 304,000 | 305,000 | 233 |
| 2008/11/18 | 331,000 | 331,000 | 323,000 | 329,000 | 58 |
| 2008/11/17 | 330,000 | 341,000 | 310,000 | 332,000 | 315 |
| 2008/11/14 | 341,000 | 351,000 | 335,000 | 336,000 | 170 |
| 2008/11/13 | 356,000 | 359,000 | 335,000 | 339,000 | 264 |
| 2008/11/12 | 367,000 | 368,000 | 357,000 | 361,000 | 64 |
| 2008/11/11 | 356,000 | 370,000 | 355,000 | 365,000 | 74 |
| 2008/11/10 | 357,000 | 366,000 | 353,000 | 356,000 | 118 |
| 2008/11/07 | 345,000 | 359,000 | 343,000 | 347,000 | 104 |
| 2008/11/06 | 365,000 | 365,000 | 348,000 | 355,000 | 313 |
| 2008/11/05 | 411,000 | 411,000 | 368,000 | 368,000 | 334 |
| 2008/11/04 | 375,000 | 401,000 | 375,000 | 396,000 | 268 |
| 2008/10/31 | 372,000 | 389,000 | 368,000 | 380,000 | 295 |
| 2008/10/30 | 380,000 | 385,000 | 362,000 | 370,000 | 384 |
| 2008/10/29 | 385,000 | 389,000 | 369,000 | 370,000 | 272 |
| 2008/10/28 | 360,000 | 362,000 | 336,000 | 355,000 | 380 |
| 2008/10/27 | 374,000 | 374,000 | 343,000 | 350,000 | 273 |
| 2008/10/24 | 400,000 | 400,000 | 366,000 | 369,000 | 290 |
| 2008/10/23 | 380,000 | 416,000 | 361,000 | 400,000 | 293 |
| 2008/10/22 | 455,000 | 455,000 | 405,000 | 405,000 | 332 |
| 2008/10/21 | 438,000 | 468,000 | 435,000 | 455,000 | 340 |
| 2008/10/20 | 404,000 | 434,000 | 404,000 | 418,000 | 396 |
| 2008/10/17 | 425,000 | 436,000 | 408,000 | 430,000 | 444 |
| 2008/10/16 | 367,000 | 425,000 | 367,000 | 423,000 | 358 |
| 2008/10/15 | 379,000 | 419,000 | 379,000 | 407,000 | 318 |
| 2008/10/14 | 436,000 | 440,000 | 354,000 | 389,000 | 324 |
| 2008/10/10 | 391,000 | 392,000 | 391,000 | 391,000 | 299 |
| 2008/10/09 | 446,000 | 450,000 | 419,000 | 441,000 | 423 |
| 2008/10/08 | 469,000 | 493,000 | 448,000 | 450,000 | 247 |
| 2008/10/07 | 494,000 | 494,000 | 435,000 | 486,000 | 587 |
| 2008/10/06 | 520,000 | 524,000 | 493,000 | 520,000 | 343 |
| 2008/10/03 | 533,000 | 543,000 | 512,000 | 530,000 | 213 |
| 2008/10/02 | 551,000 | 551,000 | 533,000 | 533,000 | 208 |
| 2008/10/01 | 551,000 | 554,000 | 542,000 | 551,000 | 377 |
| 2008/09/30 | 527,000 | 549,000 | 521,000 | 541,000 | 218 |
| 2008/09/29 | 549,000 | 553,000 | 542,000 | 547,000 | 244 |
| 2008/09/26 | 550,000 | 559,000 | 539,000 | 539,000 | 294 |
| 2008/09/25 | 536,000 | 551,000 | 536,000 | 550,000 | 195 |
| 2008/09/24 | 540,000 | 551,000 | 523,000 | 535,000 | 378 |
| 2008/09/22 | 548,000 | 555,000 | 532,000 | 544,000 | 384 |
| 2008/09/19 | 528,000 | 556,000 | 528,000 | 540,000 | 416 |
| 2008/09/18 | 520,000 | 546,000 | 510,000 | 535,000 | 324 |
| 2008/09/17 | 530,000 | 555,000 | 527,000 | 527,000 | 288 |
| 2008/09/16 | 490,000 | 540,000 | 486,000 | 527,000 | 246 |
| 2008/09/12 | 540,000 | 570,000 | 536,000 | 550,000 | 366 |
| 2008/09/11 | 520,000 | 529,000 | 517,000 | 525,000 | 137 |
| 2008/09/10 | 520,000 | 530,000 | 514,000 | 530,000 | 173 |
| 2008/09/09 | 525,000 | 527,000 | 509,000 | 523,000 | 183 |
| 2008/09/08 | 514,000 | 525,000 | 503,000 | 525,000 | 261 |
| 2008/09/05 | 499,000 | 520,000 | 484,000 | 489,000 | 381 |
| 2008/09/04 | 507,000 | 538,000 | 501,000 | 509,000 | 174 |
| 2008/09/03 | 513,000 | 545,000 | 502,000 | 511,000 | 183 |
| 2008/09/02 | 533,000 | 555,000 | 505,000 | 513,000 | 257 |
| 2008/09/01 | 525,000 | 550,000 | 525,000 | 550,000 | 75 |
| 2008/08/29 | 516,000 | 545,000 | 512,000 | 545,000 | 421 |
| 2008/08/28 | 503,000 | 530,000 | 502,000 | 526,000 | 322 |
| 2008/08/27 | 519,000 | 528,000 | 509,000 | 513,000 | 165 |
| 2008/08/26 | 516,000 | 538,000 | 506,000 | 526,000 | 181 |
| 2008/08/25 | 546,000 | 553,000 | 544,000 | 544,000 | 224 |
| 2008/08/22 | 539,000 | 553,000 | 536,000 | 538,000 | 220 |
| 2008/08/21 | 544,000 | 549,000 | 539,000 | 548,000 | 119 |
| 2008/08/20 | 538,000 | 555,000 | 538,000 | 548,000 | 80 |
| 2008/08/19 | 548,000 | 555,000 | 533,000 | 541,000 | 135 |
| 2008/08/18 | 530,000 | 552,000 | 530,000 | 532,000 | 111 |
| 2008/08/15 | 531,000 | 531,000 | 515,000 | 530,000 | 191 |
| 2008/08/14 | 547,000 | 549,000 | 526,000 | 528,000 | 316 |
| 2008/08/13 | 550,000 | 557,000 | 537,000 | 550,000 | 321 |
| 2008/08/12 | 541,000 | 550,000 | 538,000 | 550,000 | 162 |
| 2008/08/11 | 550,000 | 554,000 | 541,000 | 541,000 | 127 |
| 2008/08/08 | 541,000 | 559,000 | 540,000 | 540,000 | 213 |
| 2008/08/07 | 537,000 | 550,000 | 537,000 | 543,000 | 49 |
| 2008/08/06 | 549,000 | 549,000 | 538,000 | 541,000 | 27 |
| 2008/08/05 | 545,000 | 551,000 | 540,000 | 540,000 | 128 |
| 2008/08/04 | 549,000 | 549,000 | 540,000 | 545,000 | 63 |
| 2008/08/01 | 547,000 | 554,000 | 542,000 | 549,000 | 45 |
| 2008/07/31 | 550,000 | 550,000 | 540,000 | 548,000 | 88 |
| 2008/07/30 | 545,000 | 550,000 | 541,000 | 541,000 | 95 |
| 2008/07/29 | 550,000 | 550,000 | 547,000 | 547,000 | 58 |
| 2008/07/28 | 552,000 | 554,000 | 545,000 | 550,000 | 53 |
| 2008/07/25 | 535,000 | 551,000 | 535,000 | 551,000 | 49 |
| 2008/07/24 | 545,000 | 551,000 | 532,000 | 539,000 | 224 |
| 2008/07/23 | 529,000 | 540,000 | 527,000 | 535,000 | 123 |
| 2008/07/22 | 549,000 | 549,000 | 528,000 | 528,000 | 207 |
| 2008/07/18 | 534,000 | 534,000 | 527,000 | 529,000 | 103 |
| 2008/07/17 | 533,000 | 538,000 | 527,000 | 534,000 | 152 |
| 2008/07/16 | 533,000 | 550,000 | 528,000 | 550,000 | 197 |
| 2008/07/15 | 533,000 | 540,000 | 530,000 | 532,000 | 149 |
| 2008/07/14 | 530,000 | 540,000 | 530,000 | 533,000 | 136 |
| 2008/07/11 | 532,000 | 535,000 | 530,000 | 532,000 | 198 |
| 2008/07/10 | 532,000 | 539,000 | 532,000 | 533,000 | 76 |
| 2008/07/09 | 536,000 | 551,000 | 535,000 | 551,000 | 92 |
| 2008/07/08 | 534,000 | 546,000 | 532,000 | 532,000 | 212 |
| 2008/07/07 | 543,000 | 543,000 | 530,000 | 536,000 | 56 |
| 2008/07/04 | 535,000 | 538,000 | 528,000 | 530,000 | 70 |
| 2008/07/03 | 526,000 | 548,000 | 517,000 | 535,000 | 167 |
| 2008/07/02 | 536,000 | 539,000 | 526,000 | 526,000 | 265 |
| 2008/07/01 | 559,000 | 559,000 | 549,000 | 551,000 | 215 |
| 2008/06/30 | 554,000 | 558,000 | 550,000 | 558,000 | 310 |
| 2008/06/27 | 568,000 | 568,000 | 551,000 | 554,000 | 206 |
| 2008/06/26 | 589,000 | 589,000 | 575,000 | 578,000 | 89 |
| 2008/06/25 | 584,000 | 585,000 | 570,000 | 575,000 | 307 |
| 2008/06/24 | 585,000 | 590,000 | 580,000 | 585,000 | 204 |
| 2008/06/23 | 599,000 | 599,000 | 584,000 | 591,000 | 100 |
| 2008/06/20 | 598,000 | 598,000 | 589,000 | 590,000 | 61 |
| 2008/06/19 | 595,000 | 597,000 | 588,000 | 588,000 | 109 |
| 2008/06/18 | 587,000 | 600,000 | 587,000 | 595,000 | 96 |
| 2008/06/17 | 594,000 | 599,000 | 594,000 | 595,000 | 123 |
| 2008/06/16 | 600,000 | 600,000 | 593,000 | 595,000 | 247 |
| 2008/06/13 | 592,000 | 592,000 | 584,000 | 590,000 | 117 |
| 2008/06/12 | 581,000 | 593,000 | 575,000 | 582,000 | 158 |
| 2008/06/11 | 577,000 | 596,000 | 577,000 | 594,000 | 167 |
| 2008/06/10 | 576,000 | 593,000 | 575,000 | 575,000 | 122 |
| 2008/06/09 | 584,000 | 585,000 | 570,000 | 571,000 | 351 |
| 2008/06/06 | 597,000 | 599,000 | 584,000 | 584,000 | 344 |
| 2008/06/05 | 602,000 | 603,000 | 594,000 | 595,000 | 174 |
| 2008/06/04 | 611,000 | 613,000 | 600,000 | 603,000 | 302 |
| 2008/06/03 | 634,000 | 634,000 | 610,000 | 610,000 | 196 |
| 2008/06/02 | 632,000 | 637,000 | 632,000 | 634,000 | 239 |
| 2008/05/30 | 635,000 | 636,000 | 627,000 | 634,000 | 204 |
| 2008/05/29 | 630,000 | 644,000 | 630,000 | 634,000 | 360 |
| 2008/05/28 | 629,000 | 629,000 | 600,000 | 625,000 | 211 |
| 2008/05/27 | 627,000 | 633,000 | 627,000 | 628,000 | 85 |
| 2008/05/26 | 634,000 | 634,000 | 622,000 | 626,000 | 45 |
| 2008/05/23 | 634,000 | 645,000 | 625,000 | 625,000 | 195 |
| 2008/05/22 | 625,000 | 641,000 | 621,000 | 629,000 | 608 |
| 2008/05/21 | 660,000 | 662,000 | 646,000 | 655,000 | 212 |
| 2008/05/20 | 680,000 | 680,000 | 662,000 | 668,000 | 108 |
| 2008/05/19 | 676,000 | 683,000 | 662,000 | 666,000 | 228 |
| 2008/05/16 | 684,000 | 684,000 | 672,000 | 683,000 | 109 |
| 2008/05/15 | 667,000 | 687,000 | 660,000 | 687,000 | 152 |
| 2008/05/14 | 655,000 | 664,000 | 655,000 | 664,000 | 46 |
| 2008/05/13 | 658,000 | 676,000 | 658,000 | 665,000 | 140 |
| 2008/05/12 | 647,000 | 660,000 | 646,000 | 648,000 | 190 |
| 2008/05/09 | 661,000 | 661,000 | 646,000 | 655,000 | 128 |
| 2008/05/08 | 655,000 | 670,000 | 655,000 | 660,000 | 283 |
| 2008/05/07 | 638,000 | 655,000 | 636,000 | 655,000 | 307 |
| 2008/05/02 | 636,000 | 636,000 | 627,000 | 628,000 | 90 |
| 2008/05/01 | 634,000 | 634,000 | 615,000 | 627,000 | 125 |
| 2008/04/30 | 657,000 | 657,000 | 619,000 | 624,000 | 269 |
| 2008/04/28 | 660,000 | 685,000 | 656,000 | 656,000 | 110 |
| 2008/04/25 | 650,000 | 660,000 | 648,000 | 656,000 | 152 |
| 2008/04/24 | 653,000 | 653,000 | 634,000 | 648,000 | 132 |
| 2008/04/23 | 648,000 | 662,000 | 646,000 | 661,000 | 67 |
| 2008/04/22 | 663,000 | 664,000 | 643,000 | 654,000 | 109 |
| 2008/04/21 | 650,000 | 664,000 | 650,000 | 664,000 | 126 |
| 2008/04/18 | 644,000 | 666,000 | 636,000 | 641,000 | 245 |
| 2008/04/17 | 623,000 | 637,000 | 621,000 | 637,000 | 178 |
| 2008/04/16 | 602,000 | 623,000 | 602,000 | 613,000 | 83 |
| 2008/04/15 | 604,000 | 617,000 | 604,000 | 608,000 | 47 |
| 2008/04/14 | 610,000 | 624,000 | 599,000 | 600,000 | 145 |
| 2008/04/11 | 598,000 | 613,000 | 594,000 | 610,000 | 100 |
| 2008/04/10 | 601,000 | 608,000 | 575,000 | 598,000 | 154 |
| 2008/04/09 | 613,000 | 617,000 | 597,000 | 601,000 | 125 |
| 2008/04/08 | 659,000 | 659,000 | 607,000 | 609,000 | 365 |
| 2008/04/07 | 655,000 | 660,000 | 648,000 | 649,000 | 230 |
| 2008/04/04 | 671,000 | 671,000 | 631,000 | 654,000 | 260 |
| 2008/04/03 | 656,000 | 670,000 | 646,000 | 670,000 | 217 |
| 2008/04/02 | 653,000 | 660,000 | 633,000 | 658,000 | 242 |
| 2008/04/01 | 587,000 | 613,000 | 587,000 | 613,000 | 108 |
| 2008/03/31 | 589,000 | 613,000 | 589,000 | 607,000 | 447 |
| 2008/03/28 | 600,000 | 612,000 | 588,000 | 599,000 | 291 |
| 2008/03/27 | 606,000 | 630,000 | 605,000 | 612,000 | 171 |
| 2008/03/26 | 624,000 | 625,000 | 615,000 | 616,000 | 140 |
| 2008/03/25 | 620,000 | 627,000 | 615,000 | 619,000 | 200 |
| 2008/03/24 | 596,000 | 610,000 | 594,000 | 610,000 | 324 |
| 2008/03/21 | 575,000 | 621,000 | 571,000 | 595,000 | 799 |
| 2008/03/19 | 539,000 | 590,000 | 535,000 | 590,000 | 602 |
| 2008/03/18 | 531,000 | 565,000 | 502,000 | 549,000 | 511 |
| 2008/03/17 | 538,000 | 538,000 | 490,000 | 530,000 | 862 |
| 2008/03/14 | 555,000 | 575,000 | 538,000 | 545,000 | 538 |
| 2008/03/13 | 590,000 | 598,000 | 575,000 | 575,000 | 198 |
| 2008/03/12 | 619,000 | 625,000 | 590,000 | 590,000 | 449 |
| 2008/03/11 | 634,000 | 634,000 | 604,000 | 604,000 | 143 |
| 2008/03/10 | 573,000 | 635,000 | 573,000 | 635,000 | 365 |
| 2008/03/07 | 608,000 | 608,000 | 579,000 | 585,000 | 750 |
| 2008/03/06 | 630,000 | 645,000 | 615,000 | 615,000 | 364 |
| 2008/03/05 | 630,000 | 637,000 | 618,000 | 625,000 | 424 |
| 2008/03/04 | 654,000 | 658,000 | 637,000 | 641,000 | 248 |
| 2008/03/03 | 658,000 | 663,000 | 640,000 | 662,000 | 226 |
| 2008/02/29 | 694,000 | 698,000 | 664,000 | 664,000 | 199 |
| 2008/02/28 | 720,000 | 723,000 | 692,000 | 694,000 | 182 |
| 2008/02/27 | 736,000 | 737,000 | 719,000 | 732,000 | 98 |
| 2008/02/26 | 730,000 | 750,000 | 712,000 | 746,000 | 109 |
| 2008/02/25 | 739,000 | 758,000 | 739,000 | 758,000 | 124 |
| 2008/02/22 | 738,000 | 747,000 | 731,000 | 745,000 | 42 |
| 2008/02/21 | 747,000 | 747,000 | 739,000 | 739,000 | 144 |
| 2008/02/20 | 736,000 | 747,000 | 731,000 | 739,000 | 161 |
| 2008/02/19 | 705,000 | 734,000 | 705,000 | 734,000 | 224 |
| 2008/02/18 | 701,000 | 714,000 | 701,000 | 708,000 | 73 |
| 2008/02/15 | 693,000 | 713,000 | 688,000 | 700,000 | 172 |
| 2008/02/14 | 710,000 | 715,000 | 700,000 | 703,000 | 89 |
| 2008/02/13 | 700,000 | 714,000 | 696,000 | 700,000 | 110 |
| 2008/02/12 | 702,000 | 718,000 | 697,000 | 697,000 | 121 |
| 2008/02/08 | 696,000 | 707,000 | 694,000 | 694,000 | 193 |
| 2008/02/07 | 713,000 | 716,000 | 695,000 | 704,000 | 164 |
| 2008/02/06 | 713,000 | 721,000 | 711,000 | 713,000 | 91 |
| 2008/02/05 | 722,000 | 734,000 | 717,000 | 733,000 | 196 |
| 2008/02/04 | 706,000 | 735,000 | 706,000 | 713,000 | 183 |
| 2008/02/01 | 740,000 | 740,000 | 703,000 | 704,000 | 243 |
| 2008/01/31 | 691,000 | 710,000 | 682,000 | 701,000 | 202 |
| 2008/01/30 | 696,000 | 700,000 | 689,000 | 692,000 | 204 |
| 2008/01/29 | 703,000 | 717,000 | 687,000 | 689,000 | 180 |
| 2008/01/28 | 711,000 | 729,000 | 680,000 | 680,000 | 186 |
| 2008/01/25 | 700,000 | 748,000 | 690,000 | 731,000 | 384 |
| 2008/01/24 | 658,000 | 696,000 | 658,000 | 680,000 | 311 |
| 2008/01/23 | 670,000 | 680,000 | 646,000 | 647,000 | 377 |
| 2008/01/22 | 671,000 | 676,000 | 647,000 | 650,000 | 392 |
| 2008/01/21 | 710,000 | 714,000 | 695,000 | 711,000 | 172 |
| 2008/01/18 | 701,000 | 745,000 | 689,000 | 728,000 | 447 |
| 2008/01/17 | 665,000 | 708,000 | 657,000 | 708,000 | 325 |
| 2008/01/16 | 630,000 | 675,000 | 600,000 | 675,000 | 776 |
| 2008/01/15 | 661,000 | 661,000 | 635,000 | 655,000 | 450 |
| 2008/01/11 | 680,000 | 680,000 | 650,000 | 660,000 | 427 |
| 2008/01/10 | 713,000 | 716,000 | 678,000 | 686,000 | 718 |
| 2008/01/09 | 740,000 | 750,000 | 713,000 | 715,000 | 349 |
| 2008/01/08 | 742,000 | 760,000 | 740,000 | 750,000 | 142 |
| 2008/01/07 | 748,000 | 769,000 | 710,000 | 762,000 | 193 |
| 2008/01/04 | 771,000 | 775,000 | 730,000 | 750,000 | 207 |