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 |
|---|---|---|---|---|---|
| 2012/12/28 | 642,000 | 658,000 | 639,000 | 658,000 | 266 |
| 2012/12/27 | 658,000 | 658,000 | 627,000 | 635,000 | 351 |
| 2012/12/26 | 630,000 | 644,000 | 629,000 | 639,000 | 151 |
| 2012/12/25 | 624,000 | 629,000 | 624,000 | 626,000 | 138 |
| 2012/12/21 | 622,000 | 628,000 | 618,000 | 624,000 | 180 |
| 2012/12/20 | 617,000 | 625,000 | 607,000 | 622,000 | 177 |
| 2012/12/19 | 616,000 | 619,000 | 610,000 | 617,000 | 126 |
| 2012/12/18 | 617,000 | 618,000 | 612,000 | 616,000 | 94 |
| 2012/12/17 | 605,000 | 616,000 | 603,000 | 616,000 | 123 |
| 2012/12/14 | 600,000 | 604,000 | 600,000 | 604,000 | 144 |
| 2012/12/13 | 598,000 | 603,000 | 596,000 | 600,000 | 104 |
| 2012/12/12 | 599,000 | 599,000 | 594,000 | 598,000 | 123 |
| 2012/12/11 | 599,000 | 602,000 | 599,000 | 599,000 | 125 |
| 2012/12/10 | 600,000 | 603,000 | 599,000 | 599,000 | 74 |
| 2012/12/07 | 602,000 | 602,000 | 598,000 | 601,000 | 48 |
| 2012/12/06 | 601,000 | 602,000 | 599,000 | 600,000 | 87 |
| 2012/12/05 | 602,000 | 603,000 | 600,000 | 603,000 | 62 |
| 2012/12/04 | 605,000 | 605,000 | 601,000 | 604,000 | 103 |
| 2012/12/03 | 605,000 | 605,000 | 602,000 | 602,000 | 68 |
| 2012/11/30 | 599,000 | 605,000 | 598,000 | 605,000 | 101 |
| 2012/11/29 | 599,000 | 599,000 | 593,000 | 599,000 | 118 |
| 2012/11/28 | 598,000 | 599,000 | 594,000 | 599,000 | 106 |
| 2012/11/27 | 598,000 | 601,000 | 598,000 | 600,000 | 58 |
| 2012/11/26 | 601,000 | 602,000 | 596,000 | 600,000 | 137 |
| 2012/11/22 | 602,000 | 602,000 | 598,000 | 601,000 | 86 |
| 2012/11/21 | 601,000 | 602,000 | 600,000 | 602,000 | 91 |
| 2012/11/20 | 598,000 | 600,000 | 595,000 | 600,000 | 79 |
| 2012/11/19 | 599,000 | 604,000 | 595,000 | 597,000 | 156 |
| 2012/11/16 | 594,000 | 608,000 | 594,000 | 599,000 | 213 |
| 2012/11/15 | 589,000 | 594,000 | 587,000 | 594,000 | 83 |
| 2012/11/14 | 583,000 | 589,000 | 580,000 | 589,000 | 57 |
| 2012/11/13 | 588,000 | 588,000 | 578,000 | 578,000 | 102 |
| 2012/11/12 | 593,000 | 593,000 | 581,000 | 581,000 | 135 |
| 2012/11/09 | 594,000 | 594,000 | 586,000 | 592,000 | 136 |
| 2012/11/08 | 594,000 | 597,000 | 589,000 | 594,000 | 139 |
| 2012/11/07 | 593,000 | 596,000 | 588,000 | 596,000 | 128 |
| 2012/11/06 | 593,000 | 596,000 | 590,000 | 591,000 | 200 |
| 2012/11/05 | 601,000 | 602,000 | 591,000 | 593,000 | 227 |
| 2012/11/02 | 600,000 | 605,000 | 595,000 | 605,000 | 275 |
| 2012/11/01 | 600,000 | 604,000 | 598,000 | 604,000 | 199 |
| 2012/10/31 | 595,000 | 603,000 | 592,000 | 600,000 | 293 |
| 2012/10/30 | 595,000 | 607,000 | 595,000 | 604,000 | 296 |
| 2012/10/29 | 597,000 | 604,000 | 596,000 | 600,000 | 365 |
| 2012/10/26 | 593,000 | 599,000 | 592,000 | 599,000 | 238 |
| 2012/10/25 | 580,000 | 597,000 | 580,000 | 597,000 | 345 |
| 2012/10/24 | 586,000 | 590,000 | 583,000 | 588,000 | 218 |
| 2012/10/23 | 582,000 | 585,000 | 581,000 | 585,000 | 174 |
| 2012/10/22 | 576,000 | 582,000 | 576,000 | 581,000 | 132 |
| 2012/10/19 | 577,000 | 582,000 | 577,000 | 581,000 | 252 |
| 2012/10/18 | 582,000 | 582,000 | 579,000 | 581,000 | 149 |
| 2012/10/17 | 576,000 | 582,000 | 574,000 | 582,000 | 163 |
| 2012/10/16 | 572,000 | 575,000 | 570,000 | 573,000 | 82 |
| 2012/10/15 | 570,000 | 573,000 | 566,000 | 573,000 | 126 |
| 2012/10/12 | 569,000 | 570,000 | 565,000 | 565,000 | 71 |
| 2012/10/11 | 564,000 | 570,000 | 564,000 | 570,000 | 103 |
| 2012/10/10 | 568,000 | 570,000 | 567,000 | 567,000 | 96 |
| 2012/10/09 | 570,000 | 578,000 | 569,000 | 569,000 | 155 |
| 2012/10/05 | 573,000 | 575,000 | 570,000 | 570,000 | 111 |
| 2012/10/04 | 568,000 | 577,000 | 568,000 | 577,000 | 143 |
| 2012/10/03 | 571,000 | 579,000 | 570,000 | 571,000 | 220 |
| 2012/10/02 | 581,000 | 583,000 | 573,000 | 574,000 | 179 |
| 2012/10/01 | 569,000 | 588,000 | 564,000 | 588,000 | 379 |
| 2012/09/28 | 568,000 | 570,000 | 564,000 | 569,000 | 236 |
| 2012/09/27 | 560,000 | 567,000 | 560,000 | 567,000 | 145 |
| 2012/09/26 | 562,000 | 562,000 | 558,000 | 558,000 | 179 |
| 2012/09/25 | 554,000 | 561,000 | 553,000 | 559,000 | 169 |
| 2012/09/24 | 552,000 | 554,000 | 551,000 | 554,000 | 252 |
| 2012/09/21 | 559,000 | 559,000 | 549,000 | 552,000 | 181 |
| 2012/09/20 | 552,000 | 559,000 | 551,000 | 559,000 | 249 |
| 2012/09/19 | 550,000 | 551,000 | 547,000 | 551,000 | 202 |
| 2012/09/18 | 546,000 | 549,000 | 546,000 | 548,000 | 94 |
| 2012/09/14 | 547,000 | 550,000 | 541,000 | 546,000 | 393 |
| 2012/09/13 | 537,000 | 546,000 | 537,000 | 540,000 | 81 |
| 2012/09/12 | 542,000 | 542,000 | 536,000 | 536,000 | 81 |
| 2012/09/11 | 541,000 | 542,000 | 539,000 | 540,000 | 81 |
| 2012/09/10 | 546,000 | 546,000 | 542,000 | 543,000 | 127 |
| 2012/09/07 | 544,000 | 546,000 | 543,000 | 543,000 | 165 |
| 2012/09/06 | 548,000 | 549,000 | 543,000 | 545,000 | 103 |
| 2012/09/05 | 548,000 | 548,000 | 545,000 | 547,000 | 154 |
| 2012/09/04 | 548,000 | 552,000 | 546,000 | 550,000 | 183 |
| 2012/09/03 | 551,000 | 553,000 | 545,000 | 549,000 | 129 |
| 2012/08/31 | 550,000 | 552,000 | 545,000 | 548,000 | 137 |
| 2012/08/30 | 550,000 | 551,000 | 545,000 | 550,000 | 263 |
| 2012/08/29 | 552,000 | 555,000 | 551,000 | 552,000 | 205 |
| 2012/08/28 | 570,000 | 571,000 | 566,000 | 568,000 | 308 |
| 2012/08/27 | 572,000 | 573,000 | 569,000 | 572,000 | 355 |
| 2012/08/24 | 566,000 | 569,000 | 563,000 | 569,000 | 377 |
| 2012/08/23 | 567,000 | 568,000 | 563,000 | 565,000 | 211 |
| 2012/08/22 | 565,000 | 565,000 | 561,000 | 563,000 | 271 |
| 2012/08/21 | 563,000 | 566,000 | 560,000 | 563,000 | 109 |
| 2012/08/20 | 559,000 | 562,000 | 557,000 | 559,000 | 178 |
| 2012/08/17 | 557,000 | 558,000 | 554,000 | 557,000 | 225 |
| 2012/08/16 | 551,000 | 553,000 | 550,000 | 553,000 | 108 |
| 2012/08/15 | 551,000 | 551,000 | 547,000 | 550,000 | 82 |
| 2012/08/14 | 545,000 | 551,000 | 545,000 | 551,000 | 50 |
| 2012/08/13 | 548,000 | 548,000 | 544,000 | 545,000 | 100 |
| 2012/08/10 | 547,000 | 550,000 | 545,000 | 548,000 | 232 |
| 2012/08/09 | 556,000 | 556,000 | 547,000 | 549,000 | 252 |
| 2012/08/08 | 564,000 | 565,000 | 555,000 | 557,000 | 147 |
| 2012/08/07 | 560,000 | 564,000 | 554,000 | 562,000 | 209 |
| 2012/08/06 | 558,000 | 562,000 | 554,000 | 560,000 | 179 |
| 2012/08/03 | 552,000 | 555,000 | 549,000 | 555,000 | 122 |
| 2012/08/02 | 550,000 | 552,000 | 548,000 | 550,000 | 125 |
| 2012/08/01 | 553,000 | 556,000 | 550,000 | 550,000 | 107 |
| 2012/07/31 | 553,000 | 557,000 | 550,000 | 553,000 | 145 |
| 2012/07/30 | 557,000 | 559,000 | 553,000 | 553,000 | 161 |
| 2012/07/27 | 550,000 | 558,000 | 547,000 | 557,000 | 130 |
| 2012/07/26 | 551,000 | 551,000 | 546,000 | 546,000 | 119 |
| 2012/07/25 | 552,000 | 554,000 | 544,000 | 552,000 | 65 |
| 2012/07/24 | 545,000 | 555,000 | 542,000 | 555,000 | 139 |
| 2012/07/23 | 552,000 | 552,000 | 545,000 | 545,000 | 49 |
| 2012/07/20 | 551,000 | 553,000 | 550,000 | 552,000 | 50 |
| 2012/07/19 | 552,000 | 555,000 | 546,000 | 548,000 | 196 |
| 2012/07/18 | 559,000 | 561,000 | 552,000 | 552,000 | 90 |
| 2012/07/17 | 552,000 | 558,000 | 552,000 | 558,000 | 126 |
| 2012/07/13 | 546,000 | 558,000 | 543,000 | 558,000 | 94 |
| 2012/07/12 | 546,000 | 548,000 | 543,000 | 544,000 | 60 |
| 2012/07/11 | 552,000 | 552,000 | 544,000 | 545,000 | 120 |
| 2012/07/10 | 549,000 | 551,000 | 549,000 | 550,000 | 104 |
| 2012/07/09 | 556,000 | 556,000 | 548,000 | 548,000 | 140 |
| 2012/07/06 | 560,000 | 561,000 | 552,000 | 556,000 | 161 |
| 2012/07/05 | 562,000 | 562,000 | 558,000 | 560,000 | 83 |
| 2012/07/04 | 566,000 | 567,000 | 560,000 | 563,000 | 186 |
| 2012/07/03 | 566,000 | 566,000 | 560,000 | 565,000 | 217 |
| 2012/07/02 | 560,000 | 563,000 | 557,000 | 561,000 | 262 |
| 2012/06/29 | 563,000 | 568,000 | 549,000 | 549,000 | 388 |
| 2012/06/28 | 550,000 | 561,000 | 550,000 | 557,000 | 173 |
| 2012/06/27 | 542,000 | 555,000 | 542,000 | 553,000 | 164 |
| 2012/06/26 | 558,000 | 558,000 | 543,000 | 543,000 | 148 |
| 2012/06/25 | 557,000 | 557,000 | 551,000 | 553,000 | 238 |
| 2012/06/22 | 548,000 | 558,000 | 544,000 | 557,000 | 200 |
| 2012/06/21 | 549,000 | 552,000 | 544,000 | 549,000 | 185 |
| 2012/06/20 | 545,000 | 549,000 | 541,000 | 546,000 | 312 |
| 2012/06/19 | 540,000 | 544,000 | 535,000 | 541,000 | 264 |
| 2012/06/18 | 538,000 | 543,000 | 535,000 | 537,000 | 273 |
| 2012/06/15 | 527,000 | 530,000 | 525,000 | 528,000 | 187 |
| 2012/06/14 | 528,000 | 529,000 | 526,000 | 526,000 | 132 |
| 2012/06/13 | 527,000 | 529,000 | 526,000 | 528,000 | 79 |
| 2012/06/12 | 523,000 | 531,000 | 523,000 | 530,000 | 176 |
| 2012/06/11 | 524,000 | 530,000 | 524,000 | 530,000 | 113 |
| 2012/06/08 | 531,000 | 533,000 | 524,000 | 525,000 | 333 |
| 2012/06/07 | 538,000 | 541,000 | 531,000 | 535,000 | 227 |
| 2012/06/06 | 541,000 | 547,000 | 535,000 | 535,000 | 161 |
| 2012/06/05 | 534,000 | 538,000 | 531,000 | 538,000 | 131 |
| 2012/06/04 | 550,000 | 550,000 | 530,000 | 534,000 | 340 |
| 2012/06/01 | 566,000 | 568,000 | 553,000 | 555,000 | 139 |
| 2012/05/31 | 558,000 | 566,000 | 555,000 | 566,000 | 199 |
| 2012/05/30 | 571,000 | 573,000 | 561,000 | 562,000 | 100 |
| 2012/05/29 | 565,000 | 572,000 | 562,000 | 571,000 | 189 |
| 2012/05/28 | 560,000 | 568,000 | 558,000 | 560,000 | 65 |
| 2012/05/25 | 561,000 | 569,000 | 559,000 | 560,000 | 202 |
| 2012/05/24 | 561,000 | 561,000 | 552,000 | 555,000 | 141 |
| 2012/05/23 | 563,000 | 568,000 | 558,000 | 560,000 | 66 |
| 2012/05/22 | 567,000 | 575,000 | 565,000 | 565,000 | 106 |
| 2012/05/21 | 558,000 | 564,000 | 555,000 | 561,000 | 76 |
| 2012/05/18 | 560,000 | 562,000 | 551,000 | 561,000 | 158 |
| 2012/05/17 | 560,000 | 567,000 | 560,000 | 563,000 | 53 |
| 2012/05/16 | 565,000 | 570,000 | 557,000 | 563,000 | 171 |
| 2012/05/15 | 549,000 | 568,000 | 548,000 | 565,000 | 220 |
| 2012/05/14 | 556,000 | 556,000 | 549,000 | 553,000 | 70 |
| 2012/05/11 | 573,000 | 580,000 | 551,000 | 557,000 | 175 |
| 2012/05/10 | 572,000 | 582,000 | 571,000 | 573,000 | 125 |
| 2012/05/09 | 574,000 | 580,000 | 573,000 | 580,000 | 132 |
| 2012/05/08 | 580,000 | 581,000 | 573,000 | 574,000 | 103 |
| 2012/05/07 | 584,000 | 589,000 | 577,000 | 581,000 | 273 |
| 2012/05/02 | 587,000 | 590,000 | 584,000 | 587,000 | 181 |
| 2012/05/01 | 576,000 | 585,000 | 576,000 | 582,000 | 122 |
| 2012/04/27 | 573,000 | 580,000 | 571,000 | 576,000 | 218 |
| 2012/04/26 | 577,000 | 580,000 | 571,000 | 571,000 | 100 |
| 2012/04/25 | 577,000 | 578,000 | 574,000 | 577,000 | 82 |
| 2012/04/24 | 578,000 | 583,000 | 574,000 | 574,000 | 137 |
| 2012/04/23 | 589,000 | 589,000 | 576,000 | 576,000 | 141 |
| 2012/04/20 | 577,000 | 583,000 | 577,000 | 580,000 | 226 |
| 2012/04/19 | 581,000 | 585,000 | 580,000 | 580,000 | 124 |
| 2012/04/18 | 577,000 | 584,000 | 576,000 | 581,000 | 173 |
| 2012/04/17 | 580,000 | 582,000 | 575,000 | 576,000 | 65 |
| 2012/04/16 | 581,000 | 583,000 | 578,000 | 578,000 | 42 |
| 2012/04/13 | 578,000 | 587,000 | 578,000 | 587,000 | 76 |
| 2012/04/12 | 581,000 | 585,000 | 577,000 | 577,000 | 87 |
| 2012/04/11 | 585,000 | 587,000 | 581,000 | 582,000 | 182 |
| 2012/04/10 | 592,000 | 592,000 | 586,000 | 592,000 | 163 |
| 2012/04/09 | 575,000 | 592,000 | 575,000 | 590,000 | 208 |
| 2012/04/06 | 574,000 | 584,000 | 572,000 | 583,000 | 113 |
| 2012/04/05 | 574,000 | 582,000 | 570,000 | 574,000 | 162 |
| 2012/04/04 | 588,000 | 595,000 | 576,000 | 584,000 | 298 |
| 2012/04/03 | 596,000 | 598,000 | 589,000 | 594,000 | 287 |
| 2012/04/02 | 591,000 | 599,000 | 588,000 | 599,000 | 395 |
| 2012/03/30 | 583,000 | 594,000 | 583,000 | 594,000 | 329 |
| 2012/03/29 | 573,000 | 585,000 | 573,000 | 583,000 | 188 |
| 2012/03/28 | 573,000 | 577,000 | 570,000 | 573,000 | 141 |
| 2012/03/27 | 565,000 | 573,000 | 562,000 | 573,000 | 154 |
| 2012/03/26 | 558,000 | 565,000 | 558,000 | 562,000 | 102 |
| 2012/03/23 | 562,000 | 563,000 | 556,000 | 558,000 | 232 |
| 2012/03/22 | 561,000 | 566,000 | 559,000 | 562,000 | 171 |
| 2012/03/21 | 566,000 | 567,000 | 563,000 | 565,000 | 198 |
| 2012/03/19 | 557,000 | 571,000 | 556,000 | 567,000 | 312 |
| 2012/03/16 | 548,000 | 554,000 | 547,000 | 552,000 | 270 |
| 2012/03/15 | 542,000 | 547,000 | 541,000 | 543,000 | 235 |
| 2012/03/14 | 546,000 | 548,000 | 544,000 | 545,000 | 130 |
| 2012/03/13 | 538,000 | 545,000 | 538,000 | 540,000 | 100 |
| 2012/03/12 | 540,000 | 544,000 | 537,000 | 537,000 | 217 |
| 2012/03/09 | 539,000 | 543,000 | 539,000 | 539,000 | 192 |
| 2012/03/08 | 535,000 | 538,000 | 533,000 | 535,000 | 125 |
| 2012/03/07 | 520,000 | 534,000 | 519,000 | 532,000 | 359 |
| 2012/03/06 | 526,000 | 527,000 | 522,000 | 525,000 | 289 |
| 2012/03/05 | 532,000 | 534,000 | 526,000 | 526,000 | 164 |
| 2012/03/02 | 538,000 | 538,000 | 524,000 | 532,000 | 270 |
| 2012/03/01 | 532,000 | 535,000 | 524,000 | 529,000 | 253 |
| 2012/02/29 | 539,000 | 544,000 | 534,000 | 536,000 | 259 |
| 2012/02/28 | 527,000 | 548,000 | 527,000 | 542,000 | 463 |
| 2012/02/27 | 518,000 | 532,000 | 518,000 | 530,000 | 638 |
| 2012/02/24 | 528,000 | 532,000 | 525,000 | 525,000 | 1,010 |
| 2012/02/23 | 522,000 | 527,000 | 521,000 | 525,000 | 315 |
| 2012/02/22 | 525,000 | 525,000 | 519,000 | 519,000 | 392 |
| 2012/02/21 | 526,000 | 526,000 | 519,000 | 524,000 | 362 |
| 2012/02/20 | 525,000 | 534,000 | 525,000 | 526,000 | 478 |
| 2012/02/17 | 518,000 | 524,000 | 510,000 | 522,000 | 491 |
| 2012/02/16 | 517,000 | 517,000 | 513,000 | 515,000 | 252 |
| 2012/02/15 | 517,000 | 521,000 | 516,000 | 521,000 | 311 |
| 2012/02/14 | 515,000 | 516,000 | 512,000 | 516,000 | 248 |
| 2012/02/13 | 511,000 | 515,000 | 508,000 | 515,000 | 225 |
| 2012/02/10 | 514,000 | 514,000 | 507,000 | 511,000 | 198 |
| 2012/02/09 | 512,000 | 513,000 | 510,000 | 510,000 | 187 |
| 2012/02/08 | 508,000 | 516,000 | 508,000 | 510,000 | 238 |
| 2012/02/07 | 505,000 | 506,000 | 504,000 | 505,000 | 160 |
| 2012/02/06 | 508,000 | 509,000 | 504,000 | 504,000 | 232 |
| 2012/02/03 | 507,000 | 507,000 | 504,000 | 507,000 | 147 |
| 2012/02/02 | 504,000 | 506,000 | 503,000 | 505,000 | 187 |
| 2012/02/01 | 505,000 | 509,000 | 503,000 | 504,000 | 211 |
| 2012/01/31 | 508,000 | 509,000 | 505,000 | 505,000 | 220 |
| 2012/01/30 | 505,000 | 511,000 | 505,000 | 509,000 | 193 |
| 2012/01/27 | 506,000 | 506,000 | 501,000 | 505,000 | 173 |
| 2012/01/26 | 506,000 | 507,000 | 504,000 | 505,000 | 133 |
| 2012/01/25 | 504,000 | 506,000 | 501,000 | 501,000 | 127 |
| 2012/01/24 | 507,000 | 508,000 | 503,000 | 503,000 | 156 |
| 2012/01/23 | 503,000 | 506,000 | 502,000 | 504,000 | 212 |
| 2012/01/20 | 502,000 | 506,000 | 500,000 | 500,000 | 188 |
| 2012/01/19 | 497,000 | 504,000 | 497,000 | 502,000 | 168 |
| 2012/01/18 | 496,500 | 499,500 | 496,500 | 497,000 | 108 |
| 2012/01/17 | 499,000 | 501,000 | 495,500 | 495,500 | 159 |
| 2012/01/16 | 501,000 | 502,000 | 498,000 | 498,500 | 100 |
| 2012/01/13 | 505,000 | 508,000 | 503,000 | 504,000 | 159 |
| 2012/01/12 | 510,000 | 511,000 | 505,000 | 505,000 | 187 |
| 2012/01/11 | 513,000 | 516,000 | 510,000 | 510,000 | 140 |
| 2012/01/10 | 527,000 | 527,000 | 514,000 | 514,000 | 201 |
| 2012/01/06 | 525,000 | 528,000 | 525,000 | 528,000 | 87 |
| 2012/01/05 | 525,000 | 529,000 | 523,000 | 523,000 | 134 |
| 2012/01/04 | 512,000 | 522,000 | 510,000 | 522,000 | 170 |