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 |
|---|---|---|---|---|---|
| 2010/12/30 | 640,000 | 643,000 | 633,000 | 636,000 | 366 |
| 2010/12/29 | 625,000 | 641,000 | 625,000 | 641,000 | 156 |
| 2010/12/28 | 649,000 | 649,000 | 615,000 | 624,000 | 490 |
| 2010/12/27 | 633,000 | 634,000 | 625,000 | 634,000 | 282 |
| 2010/12/24 | 624,000 | 627,000 | 617,000 | 627,000 | 233 |
| 2010/12/22 | 605,000 | 620,000 | 605,000 | 620,000 | 372 |
| 2010/12/21 | 591,000 | 604,000 | 591,000 | 603,000 | 247 |
| 2010/12/20 | 589,000 | 594,000 | 579,000 | 591,000 | 290 |
| 2010/12/17 | 600,000 | 603,000 | 590,000 | 590,000 | 311 |
| 2010/12/16 | 615,000 | 615,000 | 595,000 | 600,000 | 365 |
| 2010/12/15 | 610,000 | 615,000 | 598,000 | 615,000 | 393 |
| 2010/12/14 | 595,000 | 605,000 | 595,000 | 602,000 | 252 |
| 2010/12/13 | 591,000 | 595,000 | 588,000 | 595,000 | 299 |
| 2010/12/10 | 589,000 | 589,000 | 585,000 | 585,000 | 125 |
| 2010/12/09 | 585,000 | 591,000 | 583,000 | 588,000 | 263 |
| 2010/12/08 | 574,000 | 583,000 | 573,000 | 579,000 | 263 |
| 2010/12/07 | 577,000 | 577,000 | 573,000 | 574,000 | 210 |
| 2010/12/06 | 577,000 | 577,000 | 566,000 | 577,000 | 278 |
| 2010/12/03 | 573,000 | 575,000 | 568,000 | 574,000 | 205 |
| 2010/12/02 | 571,000 | 573,000 | 564,000 | 569,000 | 252 |
| 2010/12/01 | 552,000 | 564,000 | 552,000 | 561,000 | 385 |
| 2010/11/30 | 554,000 | 558,000 | 551,000 | 551,000 | 252 |
| 2010/11/29 | 557,000 | 565,000 | 549,000 | 551,000 | 587 |
| 2010/11/26 | 551,000 | 553,000 | 549,000 | 552,000 | 381 |
| 2010/11/25 | 557,000 | 557,000 | 549,000 | 554,000 | 160 |
| 2010/11/24 | 541,000 | 556,000 | 540,000 | 553,000 | 282 |
| 2010/11/22 | 548,000 | 548,000 | 540,000 | 546,000 | 270 |
| 2010/11/19 | 550,000 | 550,000 | 542,000 | 544,000 | 161 |
| 2010/11/18 | 544,000 | 553,000 | 544,000 | 547,000 | 242 |
| 2010/11/17 | 537,000 | 542,000 | 536,000 | 542,000 | 144 |
| 2010/11/16 | 534,000 | 537,000 | 530,000 | 537,000 | 223 |
| 2010/11/15 | 531,000 | 535,000 | 531,000 | 534,000 | 94 |
| 2010/11/12 | 526,000 | 533,000 | 526,000 | 530,000 | 96 |
| 2010/11/11 | 528,000 | 529,000 | 526,000 | 527,000 | 192 |
| 2010/11/10 | 528,000 | 530,000 | 525,000 | 528,000 | 258 |
| 2010/11/09 | 528,000 | 532,000 | 527,000 | 528,000 | 419 |
| 2010/11/08 | 536,000 | 536,000 | 528,000 | 533,000 | 430 |
| 2010/11/05 | 534,000 | 539,000 | 533,000 | 535,000 | 237 |
| 2010/11/04 | 541,000 | 544,000 | 531,000 | 534,000 | 236 |
| 2010/11/02 | 545,000 | 546,000 | 537,000 | 541,000 | 212 |
| 2010/11/01 | 539,000 | 548,000 | 538,000 | 545,000 | 292 |
| 2010/10/29 | 535,000 | 540,000 | 530,000 | 540,000 | 341 |
| 2010/10/28 | 551,000 | 553,000 | 533,000 | 535,000 | 124 |
| 2010/10/27 | 541,000 | 552,000 | 538,000 | 551,000 | 146 |
| 2010/10/26 | 537,000 | 542,000 | 535,000 | 538,000 | 49 |
| 2010/10/25 | 538,000 | 538,000 | 532,000 | 536,000 | 40 |
| 2010/10/22 | 540,000 | 540,000 | 534,000 | 539,000 | 38 |
| 2010/10/21 | 533,000 | 540,000 | 533,000 | 540,000 | 65 |
| 2010/10/20 | 528,000 | 532,000 | 526,000 | 532,000 | 75 |
| 2010/10/19 | 524,000 | 532,000 | 524,000 | 529,000 | 93 |
| 2010/10/18 | 533,000 | 537,000 | 527,000 | 527,000 | 85 |
| 2010/10/15 | 533,000 | 538,000 | 531,000 | 531,000 | 94 |
| 2010/10/14 | 530,000 | 543,000 | 530,000 | 543,000 | 82 |
| 2010/10/13 | 524,000 | 530,000 | 524,000 | 527,000 | 119 |
| 2010/10/12 | 534,000 | 536,000 | 524,000 | 524,000 | 98 |
| 2010/10/08 | 538,000 | 538,000 | 525,000 | 534,000 | 163 |
| 2010/10/07 | 541,000 | 548,000 | 538,000 | 538,000 | 70 |
| 2010/10/06 | 555,000 | 562,000 | 532,000 | 541,000 | 320 |
| 2010/10/05 | 540,000 | 552,000 | 536,000 | 552,000 | 130 |
| 2010/10/04 | 545,000 | 546,000 | 540,000 | 541,000 | 46 |
| 2010/10/01 | 534,000 | 544,000 | 534,000 | 544,000 | 150 |
| 2010/09/30 | 534,000 | 535,000 | 531,000 | 531,000 | 43 |
| 2010/09/29 | 529,000 | 535,000 | 527,000 | 535,000 | 94 |
| 2010/09/28 | 526,000 | 527,000 | 525,000 | 526,000 | 57 |
| 2010/09/27 | 530,000 | 530,000 | 525,000 | 526,000 | 38 |
| 2010/09/24 | 528,000 | 528,000 | 524,000 | 525,000 | 76 |
| 2010/09/22 | 529,000 | 529,000 | 526,000 | 528,000 | 77 |
| 2010/09/21 | 523,000 | 530,000 | 522,000 | 527,000 | 77 |
| 2010/09/17 | 516,000 | 525,000 | 516,000 | 523,000 | 174 |
| 2010/09/16 | 521,000 | 521,000 | 516,000 | 516,000 | 131 |
| 2010/09/15 | 523,000 | 523,000 | 517,000 | 517,000 | 77 |
| 2010/09/14 | 524,000 | 524,000 | 520,000 | 521,000 | 85 |
| 2010/09/13 | 521,000 | 524,000 | 518,000 | 521,000 | 107 |
| 2010/09/10 | 517,000 | 525,000 | 517,000 | 520,000 | 112 |
| 2010/09/09 | 518,000 | 528,000 | 518,000 | 518,000 | 133 |
| 2010/09/08 | 524,000 | 528,000 | 518,000 | 518,000 | 111 |
| 2010/09/07 | 536,000 | 536,000 | 524,000 | 526,000 | 144 |
| 2010/09/06 | 539,000 | 543,000 | 536,000 | 536,000 | 58 |
| 2010/09/03 | 549,000 | 551,000 | 536,000 | 536,000 | 80 |
| 2010/09/02 | 545,000 | 551,000 | 545,000 | 548,000 | 128 |
| 2010/09/01 | 538,000 | 545,000 | 536,000 | 545,000 | 96 |
| 2010/08/31 | 536,000 | 537,000 | 531,000 | 537,000 | 121 |
| 2010/08/30 | 540,000 | 540,000 | 532,000 | 537,000 | 133 |
| 2010/08/27 | 518,000 | 540,000 | 516,000 | 539,000 | 287 |
| 2010/08/26 | 546,000 | 546,000 | 538,000 | 540,000 | 199 |
| 2010/08/25 | 535,000 | 548,000 | 534,000 | 542,000 | 174 |
| 2010/08/24 | 535,000 | 545,000 | 531,000 | 536,000 | 181 |
| 2010/08/23 | 527,000 | 537,000 | 527,000 | 535,000 | 179 |
| 2010/08/20 | 531,000 | 533,000 | 523,000 | 527,000 | 79 |
| 2010/08/19 | 513,000 | 535,000 | 513,000 | 534,000 | 260 |
| 2010/08/18 | 510,000 | 516,000 | 506,000 | 511,000 | 135 |
| 2010/08/17 | 511,000 | 514,000 | 498,000 | 507,000 | 501 |
| 2010/08/16 | 524,000 | 524,000 | 511,000 | 512,000 | 256 |
| 2010/08/13 | 531,000 | 535,000 | 519,000 | 523,000 | 368 |
| 2010/08/12 | 535,000 | 538,000 | 533,000 | 533,000 | 224 |
| 2010/08/11 | 555,000 | 555,000 | 543,000 | 543,000 | 156 |
| 2010/08/10 | 557,000 | 558,000 | 555,000 | 555,000 | 112 |
| 2010/08/09 | 560,000 | 560,000 | 554,000 | 557,000 | 82 |
| 2010/08/06 | 556,000 | 560,000 | 548,000 | 560,000 | 107 |
| 2010/08/05 | 542,000 | 559,000 | 540,000 | 559,000 | 103 |
| 2010/08/04 | 551,000 | 551,000 | 541,000 | 541,000 | 90 |
| 2010/08/03 | 559,000 | 562,000 | 546,000 | 551,000 | 137 |
| 2010/08/02 | 550,000 | 559,000 | 550,000 | 559,000 | 240 |
| 2010/07/30 | 551,000 | 551,000 | 545,000 | 546,000 | 97 |
| 2010/07/29 | 549,000 | 550,000 | 547,000 | 550,000 | 47 |
| 2010/07/28 | 545,000 | 550,000 | 545,000 | 549,000 | 58 |
| 2010/07/27 | 543,000 | 546,000 | 541,000 | 545,000 | 57 |
| 2010/07/26 | 548,000 | 548,000 | 538,000 | 541,000 | 97 |
| 2010/07/23 | 546,000 | 551,000 | 541,000 | 541,000 | 103 |
| 2010/07/22 | 539,000 | 545,000 | 537,000 | 541,000 | 153 |
| 2010/07/21 | 539,000 | 539,000 | 533,000 | 538,000 | 56 |
| 2010/07/20 | 536,000 | 537,000 | 531,000 | 531,000 | 93 |
| 2010/07/16 | 524,000 | 529,000 | 520,000 | 526,000 | 50 |
| 2010/07/15 | 525,000 | 527,000 | 524,000 | 524,000 | 54 |
| 2010/07/14 | 526,000 | 528,000 | 523,000 | 526,000 | 60 |
| 2010/07/13 | 523,000 | 526,000 | 519,000 | 526,000 | 87 |
| 2010/07/12 | 517,000 | 522,000 | 516,000 | 516,000 | 96 |
| 2010/07/09 | 517,000 | 518,000 | 514,000 | 514,000 | 67 |
| 2010/07/08 | 521,000 | 521,000 | 514,000 | 515,000 | 83 |
| 2010/07/07 | 519,000 | 521,000 | 518,000 | 519,000 | 46 |
| 2010/07/06 | 518,000 | 519,000 | 513,000 | 519,000 | 34 |
| 2010/07/05 | 514,000 | 518,000 | 508,000 | 518,000 | 28 |
| 2010/07/02 | 516,000 | 519,000 | 511,000 | 513,000 | 96 |
| 2010/07/01 | 512,000 | 521,000 | 512,000 | 516,000 | 101 |
| 2010/06/30 | 506,000 | 514,000 | 503,000 | 513,000 | 214 |
| 2010/06/29 | 507,000 | 512,000 | 507,000 | 509,000 | 85 |
| 2010/06/28 | 511,000 | 517,000 | 509,000 | 510,000 | 150 |
| 2010/06/25 | 517,000 | 521,000 | 514,000 | 520,000 | 76 |
| 2010/06/24 | 512,000 | 518,000 | 512,000 | 518,000 | 60 |
| 2010/06/23 | 515,000 | 517,000 | 511,000 | 513,000 | 115 |
| 2010/06/22 | 506,000 | 519,000 | 506,000 | 519,000 | 184 |
| 2010/06/21 | 517,000 | 518,000 | 508,000 | 508,000 | 189 |
| 2010/06/18 | 522,000 | 522,000 | 516,000 | 518,000 | 79 |
| 2010/06/17 | 522,000 | 523,000 | 518,000 | 523,000 | 109 |
| 2010/06/16 | 517,000 | 524,000 | 515,000 | 524,000 | 87 |
| 2010/06/15 | 513,000 | 516,000 | 511,000 | 515,000 | 46 |
| 2010/06/14 | 516,000 | 520,000 | 516,000 | 516,000 | 42 |
| 2010/06/11 | 510,000 | 516,000 | 509,000 | 515,000 | 147 |
| 2010/06/10 | 506,000 | 513,000 | 505,000 | 508,000 | 125 |
| 2010/06/09 | 523,000 | 524,000 | 505,000 | 506,000 | 249 |
| 2010/06/08 | 526,000 | 527,000 | 522,000 | 525,000 | 151 |
| 2010/06/07 | 532,000 | 534,000 | 524,000 | 527,000 | 261 |
| 2010/06/04 | 554,000 | 562,000 | 549,000 | 549,000 | 79 |
| 2010/06/03 | 567,000 | 568,000 | 559,000 | 560,000 | 113 |
| 2010/06/02 | 562,000 | 568,000 | 558,000 | 564,000 | 126 |
| 2010/06/01 | 559,000 | 564,000 | 555,000 | 563,000 | 155 |
| 2010/05/31 | 534,000 | 554,000 | 534,000 | 552,000 | 174 |
| 2010/05/28 | 530,000 | 546,000 | 530,000 | 536,000 | 143 |
| 2010/05/27 | 525,000 | 533,000 | 524,000 | 524,000 | 252 |
| 2010/05/26 | 531,000 | 537,000 | 521,000 | 537,000 | 165 |
| 2010/05/25 | 545,000 | 545,000 | 536,000 | 538,000 | 156 |
| 2010/05/24 | 544,000 | 552,000 | 535,000 | 545,000 | 108 |
| 2010/05/21 | 543,000 | 553,000 | 540,000 | 541,000 | 162 |
| 2010/05/20 | 560,000 | 567,000 | 550,000 | 553,000 | 114 |
| 2010/05/19 | 550,000 | 555,000 | 544,000 | 555,000 | 112 |
| 2010/05/18 | 566,000 | 569,000 | 551,000 | 551,000 | 388 |
| 2010/05/17 | 574,000 | 584,000 | 571,000 | 572,000 | 113 |
| 2010/05/14 | 573,000 | 583,000 | 572,000 | 580,000 | 89 |
| 2010/05/13 | 564,000 | 573,000 | 564,000 | 572,000 | 163 |
| 2010/05/12 | 571,000 | 579,000 | 556,000 | 562,000 | 191 |
| 2010/05/11 | 600,000 | 600,000 | 565,000 | 576,000 | 173 |
| 2010/05/10 | 583,000 | 609,000 | 583,000 | 593,000 | 172 |
| 2010/05/07 | 571,000 | 590,000 | 568,000 | 589,000 | 251 |
| 2010/05/06 | 601,000 | 601,000 | 585,000 | 594,000 | 186 |
| 2010/04/30 | 585,000 | 601,000 | 580,000 | 601,000 | 257 |
| 2010/04/28 | 577,000 | 580,000 | 576,000 | 577,000 | 134 |
| 2010/04/27 | 577,000 | 580,000 | 575,000 | 577,000 | 71 |
| 2010/04/26 | 565,000 | 579,000 | 565,000 | 577,000 | 93 |
| 2010/04/23 | 576,000 | 578,000 | 568,000 | 570,000 | 163 |
| 2010/04/22 | 577,000 | 585,000 | 575,000 | 578,000 | 283 |
| 2010/04/21 | 590,000 | 590,000 | 573,000 | 576,000 | 193 |
| 2010/04/20 | 570,000 | 600,000 | 570,000 | 596,000 | 426 |
| 2010/04/19 | 569,000 | 571,000 | 564,000 | 566,000 | 99 |
| 2010/04/16 | 570,000 | 580,000 | 558,000 | 571,000 | 419 |
| 2010/04/15 | 545,000 | 574,000 | 540,000 | 574,000 | 359 |
| 2010/04/14 | 545,000 | 545,000 | 540,000 | 543,000 | 121 |
| 2010/04/13 | 547,000 | 547,000 | 540,000 | 540,000 | 191 |
| 2010/04/12 | 540,000 | 545,000 | 538,000 | 540,000 | 171 |
| 2010/04/09 | 525,000 | 535,000 | 525,000 | 525,000 | 108 |
| 2010/04/08 | 521,000 | 524,000 | 516,000 | 524,000 | 112 |
| 2010/04/07 | 523,000 | 523,000 | 517,000 | 521,000 | 138 |
| 2010/04/06 | 525,000 | 525,000 | 517,000 | 523,000 | 67 |
| 2010/04/05 | 517,000 | 527,000 | 516,000 | 525,000 | 198 |
| 2010/04/02 | 508,000 | 516,000 | 506,000 | 516,000 | 148 |
| 2010/04/01 | 498,500 | 511,000 | 496,500 | 509,000 | 232 |
| 2010/03/31 | 498,000 | 499,000 | 495,000 | 498,500 | 95 |
| 2010/03/30 | 494,000 | 499,000 | 493,000 | 497,000 | 123 |
| 2010/03/29 | 491,000 | 494,500 | 490,000 | 491,500 | 123 |
| 2010/03/26 | 492,000 | 492,000 | 489,500 | 490,500 | 126 |
| 2010/03/25 | 493,000 | 494,500 | 487,500 | 492,000 | 152 |
| 2010/03/24 | 494,500 | 495,500 | 494,500 | 494,500 | 143 |
| 2010/03/23 | 498,500 | 499,000 | 493,500 | 496,000 | 120 |
| 2010/03/19 | 497,500 | 498,500 | 494,000 | 498,500 | 96 |
| 2010/03/18 | 498,000 | 498,000 | 494,000 | 496,500 | 125 |
| 2010/03/17 | 498,000 | 498,000 | 495,500 | 496,500 | 128 |
| 2010/03/16 | 494,500 | 494,500 | 491,000 | 493,000 | 165 |
| 2010/03/15 | 494,000 | 495,000 | 492,500 | 493,000 | 102 |
| 2010/03/12 | 496,000 | 496,000 | 490,000 | 494,500 | 102 |
| 2010/03/11 | 485,500 | 492,500 | 483,000 | 491,500 | 102 |
| 2010/03/10 | 481,500 | 486,500 | 481,500 | 485,500 | 50 |
| 2010/03/09 | 485,000 | 488,000 | 484,000 | 484,000 | 70 |
| 2010/03/08 | 486,500 | 487,000 | 482,000 | 484,500 | 105 |
| 2010/03/05 | 489,000 | 489,500 | 484,000 | 486,500 | 162 |
| 2010/03/04 | 500,000 | 500,000 | 489,000 | 489,000 | 131 |
| 2010/03/03 | 500,000 | 503,000 | 496,500 | 500,000 | 37 |
| 2010/03/02 | 497,000 | 503,000 | 495,000 | 502,000 | 104 |
| 2010/03/01 | 495,000 | 498,000 | 492,000 | 497,000 | 77 |
| 2010/02/26 | 490,000 | 491,000 | 487,500 | 491,000 | 76 |
| 2010/02/25 | 485,000 | 490,000 | 484,000 | 490,000 | 83 |
| 2010/02/24 | 495,500 | 495,500 | 481,000 | 481,000 | 148 |
| 2010/02/23 | 504,000 | 505,000 | 503,000 | 505,000 | 193 |
| 2010/02/22 | 505,000 | 510,000 | 505,000 | 509,000 | 196 |
| 2010/02/19 | 509,000 | 509,000 | 504,000 | 506,000 | 74 |
| 2010/02/18 | 509,000 | 511,000 | 503,000 | 503,000 | 205 |
| 2010/02/17 | 502,000 | 510,000 | 502,000 | 510,000 | 165 |
| 2010/02/16 | 505,000 | 506,000 | 504,000 | 505,000 | 74 |
| 2010/02/15 | 505,000 | 506,000 | 501,000 | 501,000 | 52 |
| 2010/02/12 | 498,000 | 505,000 | 498,000 | 505,000 | 50 |
| 2010/02/10 | 495,000 | 503,000 | 494,000 | 497,000 | 121 |
| 2010/02/09 | 495,000 | 506,000 | 491,000 | 491,000 | 218 |
| 2010/02/08 | 500,000 | 500,000 | 495,500 | 495,500 | 119 |
| 2010/02/05 | 501,000 | 504,000 | 501,000 | 501,000 | 44 |
| 2010/02/04 | 506,000 | 507,000 | 504,000 | 506,000 | 92 |
| 2010/02/03 | 506,000 | 508,000 | 505,000 | 506,000 | 108 |
| 2010/02/02 | 506,000 | 510,000 | 503,000 | 510,000 | 172 |
| 2010/02/01 | 504,000 | 508,000 | 500,000 | 508,000 | 150 |
| 2010/01/29 | 503,000 | 503,000 | 497,000 | 501,000 | 148 |
| 2010/01/28 | 485,500 | 507,000 | 485,500 | 504,000 | 256 |
| 2010/01/27 | 492,500 | 498,500 | 485,000 | 485,000 | 148 |
| 2010/01/26 | 498,000 | 506,000 | 495,000 | 495,000 | 204 |
| 2010/01/25 | 496,000 | 508,000 | 496,000 | 496,500 | 178 |
| 2010/01/22 | 498,500 | 505,000 | 496,000 | 499,000 | 211 |
| 2010/01/21 | 501,000 | 502,000 | 498,000 | 500,000 | 89 |
| 2010/01/20 | 495,000 | 506,000 | 495,000 | 502,000 | 279 |
| 2010/01/19 | 498,500 | 501,000 | 493,000 | 495,000 | 277 |
| 2010/01/18 | 498,000 | 505,000 | 495,500 | 499,500 | 143 |
| 2010/01/15 | 497,000 | 501,000 | 497,000 | 499,500 | 77 |
| 2010/01/14 | 498,000 | 504,000 | 496,500 | 501,000 | 161 |
| 2010/01/13 | 495,000 | 503,000 | 492,000 | 498,000 | 157 |
| 2010/01/12 | 495,500 | 500,000 | 494,000 | 496,000 | 149 |
| 2010/01/08 | 493,500 | 498,000 | 491,000 | 495,500 | 53 |
| 2010/01/07 | 494,000 | 503,000 | 491,000 | 491,000 | 93 |
| 2010/01/06 | 490,000 | 502,000 | 490,000 | 498,000 | 95 |
| 2010/01/05 | 498,000 | 500,000 | 494,000 | 500,000 | 192 |
| 2010/01/04 | 488,000 | 495,000 | 486,000 | 495,000 | 104 |