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 |
|---|---|---|---|---|---|
| 2013/12/30 | 825,000 | 868,000 | 825,000 | 852,000 | 461 |
| 2013/12/27 | 808,000 | 826,000 | 804,000 | 821,000 | 172 |
| 2013/12/26 | 792,000 | 822,000 | 782,000 | 810,000 | 371 |
| 2013/12/25 | 790,000 | 790,000 | 780,000 | 783,000 | 186 |
| 2013/12/24 | 795,000 | 795,000 | 785,000 | 785,000 | 253 |
| 2013/12/20 | 793,000 | 798,000 | 790,000 | 796,000 | 231 |
| 2013/12/19 | 793,000 | 799,000 | 788,000 | 793,000 | 232 |
| 2013/12/18 | 791,000 | 796,000 | 787,000 | 793,000 | 254 |
| 2013/12/17 | 784,000 | 792,000 | 782,000 | 787,000 | 291 |
| 2013/12/16 | 790,000 | 792,000 | 783,000 | 786,000 | 264 |
| 2013/12/13 | 794,000 | 798,000 | 789,000 | 789,000 | 264 |
| 2013/12/12 | 798,000 | 799,000 | 794,000 | 794,000 | 126 |
| 2013/12/11 | 794,000 | 798,000 | 791,000 | 798,000 | 158 |
| 2013/12/10 | 797,000 | 800,000 | 794,000 | 794,000 | 207 |
| 2013/12/09 | 805,000 | 805,000 | 796,000 | 803,000 | 148 |
| 2013/12/06 | 799,000 | 804,000 | 795,000 | 804,000 | 172 |
| 2013/12/05 | 806,000 | 806,000 | 793,000 | 793,000 | 175 |
| 2013/12/04 | 813,000 | 815,000 | 804,000 | 807,000 | 209 |
| 2013/12/03 | 816,000 | 818,000 | 812,000 | 812,000 | 206 |
| 2013/12/02 | 813,000 | 815,000 | 809,000 | 815,000 | 229 |
| 2013/11/29 | 806,000 | 811,000 | 803,000 | 811,000 | 239 |
| 2013/11/28 | 805,000 | 809,000 | 801,000 | 806,000 | 124 |
| 2013/11/27 | 799,000 | 805,000 | 797,000 | 805,000 | 144 |
| 2013/11/26 | 800,000 | 803,000 | 795,000 | 800,000 | 134 |
| 2013/11/25 | 803,000 | 805,000 | 798,000 | 800,000 | 106 |
| 2013/11/22 | 797,000 | 809,000 | 796,000 | 799,000 | 187 |
| 2013/11/21 | 810,000 | 811,000 | 796,000 | 800,000 | 296 |
| 2013/11/20 | 805,000 | 813,000 | 804,000 | 811,000 | 277 |
| 2013/11/19 | 805,000 | 814,000 | 805,000 | 808,000 | 387 |
| 2013/11/18 | 809,000 | 819,000 | 807,000 | 815,000 | 322 |
| 2013/11/15 | 803,000 | 812,000 | 803,000 | 809,000 | 241 |
| 2013/11/14 | 789,000 | 810,000 | 786,000 | 808,000 | 243 |
| 2013/11/13 | 789,000 | 792,000 | 785,000 | 788,000 | 100 |
| 2013/11/12 | 781,000 | 793,000 | 780,000 | 793,000 | 118 |
| 2013/11/11 | 784,000 | 786,000 | 780,000 | 781,000 | 155 |
| 2013/11/08 | 778,000 | 789,000 | 778,000 | 784,000 | 184 |
| 2013/11/07 | 790,000 | 793,000 | 776,000 | 778,000 | 165 |
| 2013/11/06 | 805,000 | 805,000 | 789,000 | 790,000 | 159 |
| 2013/11/05 | 803,000 | 806,000 | 796,000 | 806,000 | 114 |
| 2013/11/01 | 810,000 | 811,000 | 801,000 | 808,000 | 182 |
| 2013/10/31 | 809,000 | 811,000 | 800,000 | 811,000 | 209 |
| 2013/10/30 | 810,000 | 810,000 | 805,000 | 806,000 | 215 |
| 2013/10/29 | 808,000 | 810,000 | 800,000 | 810,000 | 165 |
| 2013/10/28 | 798,000 | 807,000 | 798,000 | 807,000 | 80 |
| 2013/10/25 | 799,000 | 804,000 | 798,000 | 802,000 | 86 |
| 2013/10/24 | 801,000 | 807,000 | 790,000 | 807,000 | 194 |
| 2013/10/23 | 801,000 | 802,000 | 800,000 | 800,000 | 77 |
| 2013/10/22 | 803,000 | 805,000 | 798,000 | 800,000 | 124 |
| 2013/10/21 | 804,000 | 804,000 | 799,000 | 804,000 | 234 |
| 2013/10/18 | 801,000 | 804,000 | 795,000 | 804,000 | 171 |
| 2013/10/17 | 804,000 | 806,000 | 797,000 | 801,000 | 140 |
| 2013/10/16 | 801,000 | 810,000 | 801,000 | 803,000 | 122 |
| 2013/10/15 | 796,000 | 809,000 | 796,000 | 803,000 | 117 |
| 2013/10/11 | 806,000 | 812,000 | 800,000 | 808,000 | 131 |
| 2013/10/10 | 802,000 | 812,000 | 799,000 | 805,000 | 173 |
| 2013/10/09 | 783,000 | 805,000 | 779,000 | 805,000 | 209 |
| 2013/10/08 | 773,000 | 786,000 | 767,000 | 779,000 | 121 |
| 2013/10/07 | 773,000 | 790,000 | 772,000 | 772,000 | 248 |
| 2013/10/04 | 764,000 | 775,000 | 756,000 | 771,000 | 270 |
| 2013/10/03 | 759,000 | 779,000 | 757,000 | 774,000 | 286 |
| 2013/10/02 | 791,000 | 791,000 | 758,000 | 759,000 | 218 |
| 2013/10/01 | 804,000 | 806,000 | 787,000 | 791,000 | 307 |
| 2013/09/30 | 809,000 | 815,000 | 800,000 | 809,000 | 528 |
| 2013/09/27 | 805,000 | 810,000 | 803,000 | 809,000 | 295 |
| 2013/09/26 | 801,000 | 804,000 | 785,000 | 804,000 | 337 |
| 2013/09/25 | 787,000 | 800,000 | 779,000 | 800,000 | 438 |
| 2013/09/24 | 773,000 | 790,000 | 768,000 | 787,000 | 313 |
| 2013/09/20 | 791,000 | 791,000 | 773,000 | 773,000 | 282 |
| 2013/09/19 | 771,000 | 791,000 | 770,000 | 791,000 | 337 |
| 2013/09/18 | 770,000 | 772,000 | 759,000 | 772,000 | 230 |
| 2013/09/17 | 756,000 | 760,000 | 753,000 | 759,000 | 131 |
| 2013/09/13 | 747,000 | 755,000 | 747,000 | 755,000 | 221 |
| 2013/09/12 | 760,000 | 760,000 | 745,000 | 755,000 | 350 |
| 2013/09/11 | 759,000 | 762,000 | 751,000 | 761,000 | 242 |
| 2013/09/10 | 739,000 | 754,000 | 737,000 | 754,000 | 338 |
| 2013/09/09 | 738,000 | 739,000 | 733,000 | 737,000 | 145 |
| 2013/09/06 | 725,000 | 728,000 | 718,000 | 728,000 | 132 |
| 2013/09/05 | 717,000 | 724,000 | 712,000 | 723,000 | 251 |
| 2013/09/04 | 709,000 | 712,000 | 708,000 | 708,000 | 287 |
| 2013/09/03 | 717,000 | 719,000 | 711,000 | 714,000 | 273 |
| 2013/09/02 | 721,000 | 727,000 | 708,000 | 716,000 | 259 |
| 2013/08/30 | 717,000 | 726,000 | 714,000 | 725,000 | 213 |
| 2013/08/29 | 713,000 | 722,000 | 708,000 | 719,000 | 228 |
| 2013/08/28 | 697,000 | 718,000 | 697,000 | 713,000 | 530 |
| 2013/08/27 | 737,000 | 743,000 | 732,000 | 739,000 | 260 |
| 2013/08/26 | 746,000 | 746,000 | 737,000 | 737,000 | 98 |
| 2013/08/23 | 740,000 | 742,000 | 737,000 | 737,000 | 138 |
| 2013/08/22 | 750,000 | 750,000 | 737,000 | 737,000 | 262 |
| 2013/08/21 | 757,000 | 758,000 | 751,000 | 753,000 | 90 |
| 2013/08/20 | 761,000 | 763,000 | 757,000 | 757,000 | 291 |
| 2013/08/19 | 759,000 | 760,000 | 753,000 | 757,000 | 98 |
| 2013/08/16 | 769,000 | 769,000 | 758,000 | 758,000 | 153 |
| 2013/08/15 | 759,000 | 765,000 | 757,000 | 763,000 | 110 |
| 2013/08/14 | 762,000 | 762,000 | 758,000 | 762,000 | 96 |
| 2013/08/13 | 756,000 | 759,000 | 754,000 | 757,000 | 144 |
| 2013/08/12 | 755,000 | 763,000 | 754,000 | 755,000 | 169 |
| 2013/08/09 | 759,000 | 763,000 | 753,000 | 760,000 | 136 |
| 2013/08/08 | 766,000 | 766,000 | 758,000 | 759,000 | 102 |
| 2013/08/07 | 764,000 | 764,000 | 757,000 | 758,000 | 142 |
| 2013/08/06 | 768,000 | 770,000 | 754,000 | 765,000 | 180 |
| 2013/08/05 | 768,000 | 771,000 | 765,000 | 768,000 | 205 |
| 2013/08/02 | 769,000 | 777,000 | 766,000 | 771,000 | 171 |
| 2013/08/01 | 753,000 | 765,000 | 745,000 | 761,000 | 189 |
| 2013/07/31 | 745,000 | 752,000 | 741,000 | 745,000 | 221 |
| 2013/07/30 | 754,000 | 754,000 | 745,000 | 745,000 | 167 |
| 2013/07/29 | 763,000 | 764,000 | 753,000 | 754,000 | 187 |
| 2013/07/26 | 762,000 | 767,000 | 762,000 | 763,000 | 85 |
| 2013/07/25 | 773,000 | 774,000 | 768,000 | 770,000 | 167 |
| 2013/07/24 | 777,000 | 778,000 | 764,000 | 773,000 | 123 |
| 2013/07/23 | 771,000 | 780,000 | 766,000 | 777,000 | 155 |
| 2013/07/22 | 770,000 | 771,000 | 765,000 | 765,000 | 78 |
| 2013/07/19 | 778,000 | 780,000 | 763,000 | 769,000 | 172 |
| 2013/07/18 | 779,000 | 787,000 | 771,000 | 777,000 | 181 |
| 2013/07/17 | 780,000 | 785,000 | 780,000 | 780,000 | 57 |
| 2013/07/16 | 787,000 | 792,000 | 784,000 | 785,000 | 201 |
| 2013/07/12 | 777,000 | 798,000 | 777,000 | 794,000 | 371 |
| 2013/07/11 | 771,000 | 788,000 | 771,000 | 778,000 | 157 |
| 2013/07/10 | 774,000 | 782,000 | 771,000 | 774,000 | 133 |
| 2013/07/09 | 774,000 | 783,000 | 774,000 | 774,000 | 116 |
| 2013/07/08 | 790,000 | 790,000 | 782,000 | 782,000 | 124 |
| 2013/07/05 | 781,000 | 793,000 | 781,000 | 785,000 | 153 |
| 2013/07/04 | 775,000 | 787,000 | 775,000 | 787,000 | 137 |
| 2013/07/03 | 794,000 | 794,000 | 774,000 | 775,000 | 238 |
| 2013/07/02 | 788,000 | 793,000 | 783,000 | 791,000 | 242 |
| 2013/07/01 | 793,000 | 794,000 | 771,000 | 787,000 | 391 |
| 2013/06/28 | 755,000 | 787,000 | 755,000 | 786,000 | 417 |
| 2013/06/27 | 735,000 | 756,000 | 731,000 | 754,000 | 293 |
| 2013/06/26 | 726,000 | 741,000 | 721,000 | 735,000 | 191 |
| 2013/06/25 | 725,000 | 728,000 | 716,000 | 725,000 | 176 |
| 2013/06/24 | 726,000 | 743,000 | 726,000 | 737,000 | 120 |
| 2013/06/21 | 711,000 | 739,000 | 710,000 | 737,000 | 272 |
| 2013/06/20 | 735,000 | 735,000 | 722,000 | 722,000 | 124 |
| 2013/06/19 | 750,000 | 750,000 | 737,000 | 737,000 | 100 |
| 2013/06/18 | 748,000 | 748,000 | 728,000 | 743,000 | 133 |
| 2013/06/17 | 750,000 | 758,000 | 721,000 | 739,000 | 253 |
| 2013/06/14 | 703,000 | 756,000 | 703,000 | 750,000 | 639 |
| 2013/06/13 | 709,000 | 719,000 | 703,000 | 704,000 | 170 |
| 2013/06/12 | 712,000 | 723,000 | 706,000 | 716,000 | 456 |
| 2013/06/11 | 726,000 | 738,000 | 723,000 | 724,000 | 172 |
| 2013/06/10 | 748,000 | 748,000 | 724,000 | 726,000 | 535 |
| 2013/06/07 | 716,000 | 759,000 | 715,000 | 738,000 | 403 |
| 2013/06/06 | 750,000 | 751,000 | 727,000 | 728,000 | 376 |
| 2013/06/05 | 754,000 | 765,000 | 741,000 | 753,000 | 390 |
| 2013/06/04 | 769,000 | 772,000 | 746,000 | 771,000 | 519 |
| 2013/06/03 | 759,000 | 770,000 | 753,000 | 769,000 | 307 |
| 2013/05/31 | 772,000 | 773,000 | 753,000 | 773,000 | 558 |
| 2013/05/30 | 742,000 | 766,000 | 736,000 | 756,000 | 458 |
| 2013/05/29 | 771,000 | 783,000 | 747,000 | 763,000 | 570 |
| 2013/05/28 | 772,000 | 775,000 | 749,000 | 773,000 | 558 |
| 2013/05/27 | 729,000 | 766,000 | 727,000 | 763,000 | 630 |
| 2013/05/24 | 736,000 | 761,000 | 710,000 | 727,000 | 524 |
| 2013/05/23 | 751,000 | 757,000 | 732,000 | 738,000 | 636 |
| 2013/05/22 | 781,000 | 783,000 | 762,000 | 773,000 | 348 |
| 2013/05/21 | 803,000 | 803,000 | 778,000 | 786,000 | 374 |
| 2013/05/20 | 799,000 | 806,000 | 782,000 | 802,000 | 655 |
| 2013/05/17 | 737,000 | 790,000 | 737,000 | 775,000 | 831 |
| 2013/05/16 | 721,000 | 749,000 | 710,000 | 724,000 | 691 |
| 2013/05/15 | 722,000 | 724,000 | 706,000 | 720,000 | 1,301 |
| 2013/05/14 | 728,000 | 742,000 | 696,000 | 722,000 | 1,062 |
| 2013/05/13 | 763,000 | 764,000 | 731,000 | 743,000 | 837 |
| 2013/05/10 | 787,000 | 795,000 | 765,000 | 769,000 | 483 |
| 2013/05/09 | 790,000 | 803,000 | 788,000 | 788,000 | 711 |
| 2013/05/08 | 794,000 | 802,000 | 788,000 | 794,000 | 421 |
| 2013/05/07 | 815,000 | 817,000 | 798,000 | 798,000 | 272 |
| 2013/05/02 | 810,000 | 822,000 | 806,000 | 806,000 | 243 |
| 2013/05/01 | 817,000 | 825,000 | 817,000 | 825,000 | 199 |
| 2013/04/30 | 808,000 | 825,000 | 807,000 | 824,000 | 282 |
| 2013/04/26 | 823,000 | 825,000 | 813,000 | 818,000 | 368 |
| 2013/04/25 | 812,000 | 827,000 | 810,000 | 822,000 | 418 |
| 2013/04/24 | 812,000 | 815,000 | 801,000 | 813,000 | 317 |
| 2013/04/23 | 807,000 | 820,000 | 807,000 | 812,000 | 281 |
| 2013/04/22 | 823,000 | 830,000 | 807,000 | 810,000 | 413 |
| 2013/04/19 | 795,000 | 813,000 | 795,000 | 813,000 | 331 |
| 2013/04/18 | 790,000 | 805,000 | 790,000 | 799,000 | 310 |
| 2013/04/17 | 796,000 | 803,000 | 787,000 | 790,000 | 565 |
| 2013/04/16 | 784,000 | 808,000 | 780,000 | 794,000 | 718 |
| 2013/04/15 | 830,000 | 830,000 | 795,000 | 795,000 | 746 |
| 2013/04/12 | 811,000 | 842,000 | 810,000 | 830,000 | 540 |
| 2013/04/11 | 850,000 | 850,000 | 788,000 | 811,000 | 1,152 |
| 2013/04/10 | 829,000 | 845,000 | 828,000 | 832,000 | 664 |
| 2013/04/09 | 852,000 | 853,000 | 824,000 | 829,000 | 912 |
| 2013/04/08 | 846,000 | 858,000 | 841,000 | 852,000 | 1,076 |
| 2013/04/05 | 837,000 | 869,000 | 819,000 | 838,000 | 1,365 |
| 2013/04/04 | 760,000 | 799,000 | 752,000 | 792,000 | 904 |
| 2013/04/03 | 790,000 | 802,000 | 758,000 | 761,000 | 1,196 |
| 2013/04/02 | 770,000 | 810,000 | 741,000 | 786,000 | 1,259 |
| 2013/04/01 | 854,000 | 854,000 | 793,000 | 800,000 | 872 |
| 2013/03/29 | 849,000 | 868,000 | 801,000 | 855,000 | 1,030 |
| 2013/03/28 | 895,000 | 898,000 | 851,000 | 851,000 | 1,055 |
| 2013/03/27 | 854,000 | 900,000 | 853,000 | 893,000 | 760 |
| 2013/03/26 | 847,000 | 857,000 | 838,000 | 857,000 | 660 |
| 2013/03/25 | 821,000 | 853,000 | 821,000 | 846,000 | 721 |
| 2013/03/22 | 813,000 | 825,000 | 812,000 | 820,000 | 560 |
| 2013/03/21 | 799,000 | 818,000 | 797,000 | 818,000 | 802 |
| 2013/03/19 | 799,000 | 806,000 | 785,000 | 798,000 | 517 |
| 2013/03/18 | 798,000 | 804,000 | 793,000 | 793,000 | 388 |
| 2013/03/15 | 790,000 | 798,000 | 790,000 | 798,000 | 451 |
| 2013/03/14 | 780,000 | 790,000 | 780,000 | 790,000 | 530 |
| 2013/03/13 | 782,000 | 784,000 | 778,000 | 782,000 | 360 |
| 2013/03/12 | 775,000 | 784,000 | 774,000 | 783,000 | 574 |
| 2013/03/11 | 756,000 | 779,000 | 756,000 | 777,000 | 652 |
| 2013/03/08 | 765,000 | 768,000 | 756,000 | 760,000 | 630 |
| 2013/03/07 | 778,000 | 780,000 | 765,000 | 768,000 | 577 |
| 2013/03/06 | 776,000 | 783,000 | 766,000 | 777,000 | 897 |
| 2013/03/05 | 794,000 | 804,000 | 774,000 | 780,000 | 977 |
| 2013/03/04 | 784,000 | 812,000 | 778,000 | 799,000 | 5,181 |
| 2013/03/01 | 768,000 | 828,000 | 767,000 | 799,000 | 2,446 |
| 2013/02/28 | 765,000 | 774,000 | 760,000 | 768,000 | 429 |
| 2013/02/27 | 756,000 | 774,000 | 756,000 | 769,000 | 714 |
| 2013/02/26 | 736,000 | 767,000 | 731,000 | 764,000 | 921 |
| 2013/02/25 | 770,000 | 780,000 | 762,000 | 766,000 | 1,183 |
| 2013/02/22 | 753,000 | 763,000 | 749,000 | 761,000 | 946 |
| 2013/02/21 | 742,000 | 764,000 | 740,000 | 755,000 | 1,161 |
| 2013/02/20 | 740,000 | 746,000 | 737,000 | 745,000 | 683 |
| 2013/02/19 | 736,000 | 741,000 | 732,000 | 741,000 | 336 |
| 2013/02/18 | 733,000 | 739,000 | 727,000 | 735,000 | 425 |
| 2013/02/15 | 726,000 | 726,000 | 716,000 | 726,000 | 265 |
| 2013/02/14 | 726,000 | 732,000 | 725,000 | 728,000 | 450 |
| 2013/02/13 | 743,000 | 743,000 | 724,000 | 729,000 | 757 |
| 2013/02/12 | 740,000 | 743,000 | 733,000 | 734,000 | 409 |
| 2013/02/08 | 743,000 | 744,000 | 740,000 | 744,000 | 122 |
| 2013/02/07 | 744,000 | 746,000 | 737,000 | 743,000 | 384 |
| 2013/02/06 | 736,000 | 745,000 | 732,000 | 745,000 | 290 |
| 2013/02/05 | 729,000 | 733,000 | 724,000 | 727,000 | 368 |
| 2013/02/04 | 736,000 | 742,000 | 736,000 | 736,000 | 483 |
| 2013/02/01 | 719,000 | 740,000 | 714,000 | 735,000 | 642 |
| 2013/01/31 | 720,000 | 723,000 | 708,000 | 720,000 | 391 |
| 2013/01/30 | 682,000 | 705,000 | 682,000 | 701,000 | 430 |
| 2013/01/29 | 678,000 | 694,000 | 678,000 | 692,000 | 436 |
| 2013/01/28 | 676,000 | 678,000 | 671,000 | 674,000 | 312 |
| 2013/01/25 | 672,000 | 673,000 | 668,000 | 673,000 | 169 |
| 2013/01/24 | 662,000 | 668,000 | 662,000 | 668,000 | 193 |
| 2013/01/23 | 673,000 | 673,000 | 666,000 | 669,000 | 131 |
| 2013/01/22 | 675,000 | 678,000 | 668,000 | 674,000 | 201 |
| 2013/01/21 | 675,000 | 675,000 | 666,000 | 671,000 | 131 |
| 2013/01/18 | 665,000 | 673,000 | 662,000 | 673,000 | 229 |
| 2013/01/17 | 661,000 | 665,000 | 657,000 | 663,000 | 169 |
| 2013/01/16 | 661,000 | 661,000 | 654,000 | 659,000 | 116 |
| 2013/01/15 | 664,000 | 666,000 | 654,000 | 654,000 | 292 |
| 2013/01/11 | 665,000 | 671,000 | 662,000 | 663,000 | 212 |
| 2013/01/10 | 670,000 | 674,000 | 662,000 | 665,000 | 199 |
| 2013/01/09 | 657,000 | 668,000 | 652,000 | 665,000 | 223 |
| 2013/01/08 | 675,000 | 677,000 | 669,000 | 669,000 | 206 |
| 2013/01/07 | 680,000 | 680,000 | 673,000 | 678,000 | 189 |
| 2013/01/04 | 662,000 | 674,000 | 662,000 | 670,000 | 340 |