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 |
|---|---|---|---|---|---|
| 2011/12/30 | 506,000 | 507,000 | 502,000 | 507,000 | 80 |
| 2011/12/29 | 509,000 | 510,000 | 499,000 | 499,000 | 98 |
| 2011/12/28 | 506,000 | 513,000 | 505,000 | 512,000 | 98 |
| 2011/12/27 | 497,500 | 507,000 | 497,500 | 505,000 | 96 |
| 2011/12/26 | 497,500 | 502,000 | 495,000 | 496,500 | 110 |
| 2011/12/22 | 498,500 | 501,000 | 497,500 | 497,500 | 96 |
| 2011/12/21 | 499,500 | 502,000 | 497,500 | 502,000 | 101 |
| 2011/12/20 | 503,000 | 506,000 | 499,500 | 499,500 | 48 |
| 2011/12/19 | 501,000 | 504,000 | 499,000 | 504,000 | 63 |
| 2011/12/16 | 507,000 | 507,000 | 501,000 | 501,000 | 71 |
| 2011/12/15 | 503,000 | 508,000 | 501,000 | 508,000 | 75 |
| 2011/12/14 | 501,000 | 508,000 | 501,000 | 508,000 | 89 |
| 2011/12/13 | 502,000 | 505,000 | 502,000 | 503,000 | 84 |
| 2011/12/12 | 508,000 | 511,000 | 500,000 | 501,000 | 141 |
| 2011/12/09 | 509,000 | 509,000 | 506,000 | 506,000 | 134 |
| 2011/12/08 | 506,000 | 513,000 | 505,000 | 510,000 | 73 |
| 2011/12/07 | 512,000 | 514,000 | 505,000 | 509,000 | 150 |
| 2011/12/06 | 513,000 | 515,000 | 503,000 | 512,000 | 84 |
| 2011/12/05 | 501,000 | 515,000 | 501,000 | 511,000 | 96 |
| 2011/12/02 | 502,000 | 505,000 | 495,500 | 501,000 | 83 |
| 2011/12/01 | 510,000 | 515,000 | 502,000 | 502,000 | 116 |
| 2011/11/30 | 493,000 | 507,000 | 493,000 | 505,000 | 122 |
| 2011/11/29 | 481,500 | 499,500 | 481,000 | 499,500 | 218 |
| 2011/11/28 | 472,000 | 479,000 | 472,000 | 475,000 | 61 |
| 2011/11/25 | 471,000 | 475,000 | 470,500 | 472,000 | 82 |
| 2011/11/24 | 475,500 | 481,500 | 472,500 | 473,000 | 201 |
| 2011/11/22 | 471,000 | 477,000 | 471,000 | 476,000 | 149 |
| 2011/11/21 | 479,500 | 480,000 | 471,000 | 471,000 | 211 |
| 2011/11/18 | 477,000 | 480,000 | 477,000 | 480,000 | 98 |
| 2011/11/17 | 480,000 | 480,500 | 478,000 | 478,000 | 88 |
| 2011/11/16 | 483,500 | 486,000 | 481,500 | 482,000 | 211 |
| 2011/11/15 | 491,000 | 495,000 | 490,000 | 490,500 | 118 |
| 2011/11/14 | 495,000 | 495,000 | 492,000 | 492,000 | 102 |
| 2011/11/11 | 498,000 | 501,000 | 494,000 | 494,500 | 87 |
| 2011/11/10 | 504,000 | 504,000 | 500,000 | 500,000 | 134 |
| 2011/11/09 | 503,000 | 507,000 | 503,000 | 506,000 | 78 |
| 2011/11/08 | 510,000 | 510,000 | 501,000 | 504,000 | 90 |
| 2011/11/07 | 510,000 | 510,000 | 508,000 | 510,000 | 52 |
| 2011/11/04 | 518,000 | 518,000 | 509,000 | 513,000 | 136 |
| 2011/11/02 | 530,000 | 530,000 | 517,000 | 519,000 | 191 |
| 2011/11/01 | 536,000 | 536,000 | 524,000 | 529,000 | 136 |
| 2011/10/31 | 533,000 | 537,000 | 528,000 | 537,000 | 244 |
| 2011/10/28 | 524,000 | 530,000 | 514,000 | 530,000 | 182 |
| 2011/10/27 | 505,000 | 517,000 | 501,000 | 517,000 | 219 |
| 2011/10/26 | 507,000 | 508,000 | 503,000 | 505,000 | 58 |
| 2011/10/25 | 505,000 | 508,000 | 503,000 | 503,000 | 87 |
| 2011/10/24 | 506,000 | 507,000 | 503,000 | 505,000 | 80 |
| 2011/10/21 | 505,000 | 511,000 | 501,000 | 505,000 | 133 |
| 2011/10/20 | 503,000 | 506,000 | 502,000 | 506,000 | 72 |
| 2011/10/19 | 502,000 | 506,000 | 502,000 | 505,000 | 70 |
| 2011/10/18 | 500,000 | 505,000 | 498,000 | 501,000 | 73 |
| 2011/10/17 | 515,000 | 515,000 | 502,000 | 502,000 | 86 |
| 2011/10/14 | 525,000 | 525,000 | 509,000 | 509,000 | 130 |
| 2011/10/13 | 518,000 | 527,000 | 515,000 | 525,000 | 241 |
| 2011/10/12 | 505,000 | 514,000 | 500,000 | 510,000 | 250 |
| 2011/10/11 | 488,500 | 503,000 | 484,500 | 500,000 | 314 |
| 2011/10/07 | 473,000 | 484,000 | 470,500 | 478,000 | 290 |
| 2011/10/06 | 467,000 | 473,000 | 467,000 | 473,000 | 207 |
| 2011/10/05 | 478,500 | 478,500 | 465,000 | 465,500 | 370 |
| 2011/10/04 | 494,000 | 494,000 | 477,500 | 478,000 | 469 |
| 2011/10/03 | 498,500 | 501,000 | 493,500 | 497,000 | 165 |
| 2011/09/30 | 489,500 | 507,000 | 489,500 | 502,000 | 478 |
| 2011/09/29 | 490,000 | 497,500 | 486,500 | 494,500 | 176 |
| 2011/09/28 | 490,000 | 493,000 | 488,500 | 492,000 | 146 |
| 2011/09/27 | 488,000 | 490,000 | 485,000 | 489,500 | 179 |
| 2011/09/26 | 495,000 | 495,000 | 485,000 | 485,000 | 170 |
| 2011/09/22 | 501,000 | 501,000 | 496,000 | 496,500 | 159 |
| 2011/09/21 | 499,500 | 506,000 | 499,500 | 501,000 | 179 |
| 2011/09/20 | 505,000 | 505,000 | 501,000 | 501,000 | 131 |
| 2011/09/16 | 511,000 | 513,000 | 505,000 | 505,000 | 253 |
| 2011/09/15 | 512,000 | 514,000 | 508,000 | 511,000 | 175 |
| 2011/09/14 | 520,000 | 520,000 | 512,000 | 515,000 | 212 |
| 2011/09/13 | 518,000 | 521,000 | 516,000 | 520,000 | 148 |
| 2011/09/12 | 518,000 | 525,000 | 517,000 | 519,000 | 186 |
| 2011/09/09 | 515,000 | 524,000 | 515,000 | 524,000 | 298 |
| 2011/09/08 | 526,000 | 526,000 | 519,000 | 519,000 | 129 |
| 2011/09/07 | 530,000 | 530,000 | 518,000 | 523,000 | 220 |
| 2011/09/06 | 535,000 | 538,000 | 526,000 | 530,000 | 185 |
| 2011/09/05 | 538,000 | 539,000 | 535,000 | 535,000 | 77 |
| 2011/09/02 | 539,000 | 539,000 | 535,000 | 537,000 | 102 |
| 2011/09/01 | 538,000 | 541,000 | 536,000 | 537,000 | 336 |
| 2011/08/31 | 534,000 | 542,000 | 530,000 | 542,000 | 303 |
| 2011/08/30 | 538,000 | 539,000 | 534,000 | 535,000 | 258 |
| 2011/08/29 | 539,000 | 539,000 | 533,000 | 537,000 | 405 |
| 2011/08/26 | 556,000 | 559,000 | 552,000 | 554,000 | 236 |
| 2011/08/25 | 561,000 | 562,000 | 556,000 | 557,000 | 162 |
| 2011/08/24 | 561,000 | 565,000 | 560,000 | 561,000 | 67 |
| 2011/08/23 | 562,000 | 566,000 | 560,000 | 560,000 | 142 |
| 2011/08/22 | 568,000 | 569,000 | 562,000 | 562,000 | 100 |
| 2011/08/19 | 564,000 | 572,000 | 564,000 | 570,000 | 62 |
| 2011/08/18 | 572,000 | 574,000 | 570,000 | 574,000 | 61 |
| 2011/08/17 | 567,000 | 572,000 | 563,000 | 570,000 | 196 |
| 2011/08/16 | 571,000 | 571,000 | 563,000 | 567,000 | 100 |
| 2011/08/15 | 548,000 | 567,000 | 548,000 | 567,000 | 116 |
| 2011/08/12 | 551,000 | 554,000 | 544,000 | 546,000 | 70 |
| 2011/08/11 | 553,000 | 553,000 | 541,000 | 544,000 | 244 |
| 2011/08/10 | 557,000 | 557,000 | 552,000 | 553,000 | 252 |
| 2011/08/09 | 558,000 | 558,000 | 535,000 | 543,000 | 603 |
| 2011/08/08 | 575,000 | 579,000 | 566,000 | 566,000 | 319 |
| 2011/08/05 | 585,000 | 590,000 | 575,000 | 584,000 | 413 |
| 2011/08/04 | 594,000 | 597,000 | 591,000 | 591,000 | 145 |
| 2011/08/03 | 594,000 | 598,000 | 592,000 | 597,000 | 125 |
| 2011/08/02 | 599,000 | 600,000 | 595,000 | 599,000 | 183 |
| 2011/08/01 | 593,000 | 599,000 | 593,000 | 599,000 | 152 |
| 2011/07/29 | 596,000 | 597,000 | 589,000 | 597,000 | 171 |
| 2011/07/28 | 596,000 | 598,000 | 589,000 | 589,000 | 184 |
| 2011/07/27 | 588,000 | 599,000 | 588,000 | 597,000 | 289 |
| 2011/07/26 | 595,000 | 595,000 | 589,000 | 589,000 | 99 |
| 2011/07/25 | 592,000 | 596,000 | 589,000 | 596,000 | 85 |
| 2011/07/22 | 590,000 | 595,000 | 590,000 | 592,000 | 127 |
| 2011/07/21 | 586,000 | 590,000 | 586,000 | 590,000 | 139 |
| 2011/07/20 | 587,000 | 590,000 | 586,000 | 586,000 | 67 |
| 2011/07/19 | 589,000 | 592,000 | 586,000 | 586,000 | 91 |
| 2011/07/15 | 585,000 | 589,000 | 585,000 | 589,000 | 39 |
| 2011/07/14 | 585,000 | 588,000 | 585,000 | 585,000 | 124 |
| 2011/07/13 | 586,000 | 589,000 | 586,000 | 586,000 | 149 |
| 2011/07/12 | 589,000 | 591,000 | 586,000 | 587,000 | 166 |
| 2011/07/11 | 590,000 | 593,000 | 589,000 | 590,000 | 157 |
| 2011/07/08 | 591,000 | 594,000 | 589,000 | 589,000 | 305 |
| 2011/07/07 | 596,000 | 597,000 | 591,000 | 591,000 | 155 |
| 2011/07/06 | 600,000 | 601,000 | 595,000 | 598,000 | 159 |
| 2011/07/05 | 602,000 | 603,000 | 600,000 | 603,000 | 64 |
| 2011/07/04 | 602,000 | 607,000 | 601,000 | 606,000 | 272 |
| 2011/07/01 | 603,000 | 603,000 | 595,000 | 602,000 | 218 |
| 2011/06/30 | 593,000 | 605,000 | 588,000 | 605,000 | 323 |
| 2011/06/29 | 587,000 | 593,000 | 586,000 | 593,000 | 187 |
| 2011/06/28 | 584,000 | 587,000 | 584,000 | 585,000 | 191 |
| 2011/06/27 | 584,000 | 585,000 | 581,000 | 584,000 | 100 |
| 2011/06/24 | 583,000 | 583,000 | 582,000 | 583,000 | 79 |
| 2011/06/23 | 583,000 | 583,000 | 581,000 | 583,000 | 116 |
| 2011/06/22 | 582,000 | 584,000 | 581,000 | 583,000 | 100 |
| 2011/06/21 | 580,000 | 583,000 | 579,000 | 580,000 | 129 |
| 2011/06/20 | 579,000 | 582,000 | 579,000 | 580,000 | 47 |
| 2011/06/17 | 581,000 | 582,000 | 579,000 | 579,000 | 166 |
| 2011/06/16 | 581,000 | 583,000 | 580,000 | 580,000 | 188 |
| 2011/06/15 | 582,000 | 583,000 | 581,000 | 582,000 | 81 |
| 2011/06/14 | 583,000 | 583,000 | 580,000 | 583,000 | 219 |
| 2011/06/13 | 582,000 | 583,000 | 581,000 | 583,000 | 61 |
| 2011/06/10 | 580,000 | 583,000 | 580,000 | 582,000 | 134 |
| 2011/06/09 | 580,000 | 583,000 | 580,000 | 582,000 | 86 |
| 2011/06/08 | 583,000 | 585,000 | 580,000 | 580,000 | 174 |
| 2011/06/07 | 586,000 | 587,000 | 581,000 | 587,000 | 203 |
| 2011/06/06 | 585,000 | 586,000 | 584,000 | 585,000 | 167 |
| 2011/06/03 | 584,000 | 585,000 | 583,000 | 584,000 | 98 |
| 2011/06/02 | 585,000 | 586,000 | 582,000 | 584,000 | 148 |
| 2011/06/01 | 587,000 | 588,000 | 586,000 | 586,000 | 82 |
| 2011/05/31 | 588,000 | 589,000 | 586,000 | 588,000 | 102 |
| 2011/05/30 | 585,000 | 589,000 | 583,000 | 588,000 | 124 |
| 2011/05/27 | 586,000 | 588,000 | 585,000 | 587,000 | 112 |
| 2011/05/26 | 584,000 | 588,000 | 584,000 | 588,000 | 97 |
| 2011/05/25 | 587,000 | 587,000 | 584,000 | 584,000 | 145 |
| 2011/05/24 | 584,000 | 588,000 | 582,000 | 587,000 | 101 |
| 2011/05/23 | 588,000 | 588,000 | 582,000 | 584,000 | 88 |
| 2011/05/20 | 585,000 | 589,000 | 585,000 | 588,000 | 124 |
| 2011/05/19 | 580,000 | 586,000 | 580,000 | 585,000 | 101 |
| 2011/05/18 | 586,000 | 587,000 | 580,000 | 582,000 | 203 |
| 2011/05/17 | 587,000 | 589,000 | 584,000 | 584,000 | 146 |
| 2011/05/16 | 584,000 | 586,000 | 580,000 | 585,000 | 179 |
| 2011/05/13 | 591,000 | 591,000 | 584,000 | 586,000 | 263 |
| 2011/05/12 | 595,000 | 595,000 | 589,000 | 590,000 | 246 |
| 2011/05/11 | 601,000 | 601,000 | 595,000 | 597,000 | 256 |
| 2011/05/10 | 611,000 | 611,000 | 600,000 | 600,000 | 204 |
| 2011/05/09 | 612,000 | 612,000 | 606,000 | 606,000 | 101 |
| 2011/05/06 | 599,000 | 611,000 | 599,000 | 608,000 | 559 |
| 2011/05/02 | 604,000 | 608,000 | 596,000 | 598,000 | 236 |
| 2011/04/28 | 603,000 | 606,000 | 599,000 | 602,000 | 411 |
| 2011/04/27 | 605,000 | 607,000 | 603,000 | 604,000 | 195 |
| 2011/04/26 | 597,000 | 606,000 | 597,000 | 603,000 | 275 |
| 2011/04/25 | 597,000 | 600,000 | 596,000 | 600,000 | 131 |
| 2011/04/22 | 596,000 | 598,000 | 595,000 | 597,000 | 138 |
| 2011/04/21 | 597,000 | 600,000 | 596,000 | 597,000 | 109 |
| 2011/04/20 | 600,000 | 601,000 | 597,000 | 597,000 | 158 |
| 2011/04/19 | 599,000 | 602,000 | 598,000 | 602,000 | 78 |
| 2011/04/18 | 600,000 | 604,000 | 599,000 | 604,000 | 129 |
| 2011/04/15 | 599,000 | 601,000 | 597,000 | 601,000 | 106 |
| 2011/04/14 | 598,000 | 606,000 | 595,000 | 598,000 | 266 |
| 2011/04/13 | 595,000 | 600,000 | 595,000 | 597,000 | 164 |
| 2011/04/12 | 600,000 | 600,000 | 596,000 | 599,000 | 101 |
| 2011/04/11 | 594,000 | 604,000 | 593,000 | 603,000 | 173 |
| 2011/04/08 | 597,000 | 598,000 | 593,000 | 593,000 | 172 |
| 2011/04/07 | 608,000 | 608,000 | 597,000 | 598,000 | 248 |
| 2011/04/06 | 608,000 | 610,000 | 604,000 | 609,000 | 195 |
| 2011/04/05 | 599,000 | 610,000 | 599,000 | 608,000 | 419 |
| 2011/04/04 | 601,000 | 602,000 | 599,000 | 600,000 | 269 |
| 2011/04/01 | 594,000 | 598,000 | 592,000 | 598,000 | 197 |
| 2011/03/31 | 590,000 | 594,000 | 588,000 | 594,000 | 189 |
| 2011/03/30 | 587,000 | 592,000 | 584,000 | 592,000 | 146 |
| 2011/03/29 | 576,000 | 586,000 | 576,000 | 585,000 | 84 |
| 2011/03/28 | 585,000 | 590,000 | 585,000 | 587,000 | 145 |
| 2011/03/25 | 593,000 | 594,000 | 586,000 | 589,000 | 374 |
| 2011/03/24 | 582,000 | 593,000 | 581,000 | 593,000 | 273 |
| 2011/03/23 | 584,000 | 588,000 | 580,000 | 588,000 | 224 |
| 2011/03/22 | 580,000 | 589,000 | 577,000 | 589,000 | 334 |
| 2011/03/18 | 569,000 | 579,000 | 566,000 | 579,000 | 282 |
| 2011/03/17 | 550,000 | 576,000 | 539,000 | 549,000 | 662 |
| 2011/03/16 | 520,000 | 570,000 | 520,000 | 560,000 | 681 |
| 2011/03/15 | 535,000 | 540,000 | 468,000 | 515,000 | 1,014 |
| 2011/03/14 | 508,000 | 558,000 | 508,000 | 548,000 | 1,039 |
| 2011/03/11 | 583,000 | 586,000 | 576,000 | 578,000 | 385 |
| 2011/03/10 | 586,000 | 589,000 | 585,000 | 585,000 | 182 |
| 2011/03/09 | 588,000 | 590,000 | 586,000 | 588,000 | 230 |
| 2011/03/08 | 595,000 | 595,000 | 589,000 | 589,000 | 161 |
| 2011/03/07 | 592,000 | 599,000 | 589,000 | 599,000 | 234 |
| 2011/03/04 | 598,000 | 605,000 | 592,000 | 592,000 | 606 |
| 2011/03/03 | 588,000 | 598,000 | 587,000 | 598,000 | 720 |
| 2011/03/02 | 585,000 | 593,000 | 583,000 | 588,000 | 1,514 |
| 2011/03/01 | 608,000 | 612,000 | 599,000 | 600,000 | 2,165 |
| 2011/02/28 | 608,000 | 608,000 | 604,000 | 604,000 | 170 |
| 2011/02/25 | 599,000 | 606,000 | 599,000 | 605,000 | 264 |
| 2011/02/24 | 610,000 | 613,000 | 605,000 | 606,000 | 373 |
| 2011/02/23 | 631,000 | 632,000 | 627,000 | 627,000 | 309 |
| 2011/02/22 | 632,000 | 639,000 | 627,000 | 631,000 | 314 |
| 2011/02/21 | 631,000 | 638,000 | 624,000 | 636,000 | 449 |
| 2011/02/18 | 618,000 | 630,000 | 615,000 | 627,000 | 431 |
| 2011/02/17 | 613,000 | 618,000 | 605,000 | 618,000 | 558 |
| 2011/02/16 | 604,000 | 610,000 | 599,000 | 610,000 | 357 |
| 2011/02/15 | 604,000 | 606,000 | 596,000 | 601,000 | 249 |
| 2011/02/14 | 612,000 | 613,000 | 603,000 | 603,000 | 290 |
| 2011/02/10 | 608,000 | 615,000 | 608,000 | 612,000 | 235 |
| 2011/02/09 | 615,000 | 615,000 | 610,000 | 610,000 | 255 |
| 2011/02/08 | 610,000 | 613,000 | 610,000 | 610,000 | 395 |
| 2011/02/07 | 618,000 | 619,000 | 613,000 | 617,000 | 224 |
| 2011/02/04 | 620,000 | 623,000 | 615,000 | 619,000 | 324 |
| 2011/02/03 | 630,000 | 630,000 | 618,000 | 621,000 | 289 |
| 2011/02/02 | 629,000 | 639,000 | 626,000 | 632,000 | 264 |
| 2011/02/01 | 622,000 | 630,000 | 620,000 | 629,000 | 267 |
| 2011/01/31 | 609,000 | 625,000 | 609,000 | 617,000 | 261 |
| 2011/01/28 | 616,000 | 617,000 | 609,000 | 613,000 | 302 |
| 2011/01/27 | 623,000 | 625,000 | 615,000 | 619,000 | 202 |
| 2011/01/26 | 615,000 | 622,000 | 611,000 | 615,000 | 161 |
| 2011/01/25 | 612,000 | 615,000 | 611,000 | 614,000 | 157 |
| 2011/01/24 | 616,000 | 616,000 | 602,000 | 611,000 | 255 |
| 2011/01/21 | 625,000 | 626,000 | 617,000 | 617,000 | 138 |
| 2011/01/20 | 622,000 | 627,000 | 622,000 | 626,000 | 150 |
| 2011/01/19 | 621,000 | 624,000 | 620,000 | 622,000 | 134 |
| 2011/01/18 | 628,000 | 630,000 | 623,000 | 625,000 | 217 |
| 2011/01/17 | 635,000 | 638,000 | 631,000 | 631,000 | 179 |
| 2011/01/14 | 630,000 | 637,000 | 623,000 | 634,000 | 476 |
| 2011/01/13 | 625,000 | 630,000 | 624,000 | 627,000 | 140 |
| 2011/01/12 | 629,000 | 632,000 | 624,000 | 625,000 | 293 |
| 2011/01/11 | 623,000 | 630,000 | 623,000 | 629,000 | 165 |
| 2011/01/07 | 636,000 | 636,000 | 623,000 | 623,000 | 320 |
| 2011/01/06 | 643,000 | 643,000 | 621,000 | 630,000 | 445 |
| 2011/01/05 | 647,000 | 647,000 | 639,000 | 643,000 | 261 |
| 2011/01/04 | 644,000 | 647,000 | 637,000 | 647,000 | 393 |