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 |
|---|---|---|---|---|---|
| 2014/12/30 | 223,200 | 224,800 | 222,500 | 222,900 | 1,102 |
| 2014/12/29 | 222,800 | 224,600 | 220,100 | 223,000 | 1,113 |
| 2014/12/26 | 224,500 | 224,500 | 222,300 | 224,400 | 836 |
| 2014/12/25 | 225,200 | 226,900 | 223,100 | 223,700 | 1,007 |
| 2014/12/24 | 227,500 | 229,500 | 223,400 | 225,200 | 1,161 |
| 2014/12/22 | 223,200 | 225,900 | 221,900 | 225,300 | 1,235 |
| 2014/12/19 | 222,200 | 228,500 | 220,800 | 223,200 | 2,372 |
| 2014/12/18 | 219,300 | 224,400 | 218,000 | 218,300 | 1,747 |
| 2014/12/17 | 219,000 | 222,200 | 218,200 | 219,200 | 1,959 |
| 2014/12/16 | 221,000 | 224,400 | 217,900 | 222,600 | 1,164 |
| 2014/12/15 | 225,300 | 226,500 | 221,500 | 223,800 | 655 |
| 2014/12/12 | 224,000 | 228,400 | 222,800 | 222,800 | 1,511 |
| 2014/12/11 | 218,600 | 224,900 | 216,900 | 224,900 | 1,331 |
| 2014/12/10 | 216,800 | 220,600 | 213,600 | 220,200 | 1,789 |
| 2014/12/09 | 217,000 | 221,800 | 216,300 | 217,200 | 1,173 |
| 2014/12/08 | 217,700 | 219,900 | 214,100 | 217,000 | 1,856 |
| 2014/12/05 | 213,800 | 220,000 | 213,500 | 215,600 | 1,914 |
| 2014/12/04 | 219,300 | 220,600 | 215,500 | 215,500 | 1,727 |
| 2014/12/03 | 220,000 | 224,000 | 218,500 | 220,600 | 1,413 |
| 2014/12/02 | 218,100 | 225,000 | 218,000 | 220,100 | 1,872 |
| 2014/12/01 | 220,000 | 230,300 | 218,800 | 219,300 | 1,920 |
| 2014/11/28 | 215,000 | 220,000 | 211,000 | 220,000 | 1,796 |
| 2014/11/27 | 212,200 | 215,900 | 212,200 | 214,900 | 1,530 |
| 2014/11/26 | 208,300 | 213,600 | 203,300 | 210,200 | 1,813 |
| 2014/11/25 | 208,000 | 209,000 | 206,700 | 206,700 | 883 |
| 2014/11/21 | 210,500 | 211,000 | 206,600 | 207,200 | 1,018 |
| 2014/11/20 | 208,000 | 211,200 | 207,000 | 208,900 | 1,124 |
| 2014/11/19 | 203,300 | 206,500 | 202,800 | 205,600 | 760 |
| 2014/11/18 | 202,600 | 204,300 | 201,900 | 202,500 | 1,011 |
| 2014/11/17 | 204,200 | 204,400 | 201,800 | 202,000 | 1,154 |
| 2014/11/14 | 204,400 | 205,500 | 202,500 | 204,000 | 1,176 |
| 2014/11/13 | 205,500 | 205,600 | 202,100 | 204,400 | 1,008 |
| 2014/11/12 | 204,500 | 207,000 | 202,800 | 205,900 | 2,224 |
| 2014/11/11 | 198,500 | 205,000 | 198,500 | 204,500 | 1,540 |
| 2014/11/10 | 197,200 | 199,400 | 197,100 | 198,900 | 957 |
| 2014/11/07 | 199,800 | 200,500 | 196,600 | 197,900 | 1,901 |
| 2014/11/06 | 202,700 | 204,200 | 196,900 | 196,900 | 2,564 |
| 2014/11/05 | 207,500 | 207,500 | 203,900 | 204,300 | 1,692 |
| 2014/11/04 | 214,500 | 215,900 | 208,700 | 209,100 | 1,877 |
| 2014/10/31 | 200,000 | 209,900 | 198,600 | 208,200 | 2,140 |
| 2014/10/30 | 197,000 | 199,800 | 196,800 | 199,700 | 914 |
| 2014/10/29 | 195,000 | 197,800 | 194,300 | 197,800 | 1,280 |
| 2014/10/28 | 192,000 | 194,500 | 192,000 | 192,900 | 1,076 |
| 2014/10/27 | 191,500 | 193,000 | 190,600 | 192,300 | 561 |
| 2014/10/24 | 192,700 | 194,000 | 189,700 | 189,700 | 897 |
| 2014/10/23 | 191,600 | 193,400 | 190,700 | 192,900 | 662 |
| 2014/10/22 | 193,400 | 193,400 | 189,300 | 191,600 | 543 |
| 2014/10/21 | 191,300 | 192,700 | 188,600 | 189,400 | 1,087 |
| 2014/10/20 | 191,700 | 194,300 | 188,000 | 192,200 | 1,037 |
| 2014/10/17 | 195,000 | 195,000 | 190,500 | 191,500 | 614 |
| 2014/10/16 | 190,500 | 195,100 | 190,500 | 193,100 | 2,096 |
| 2014/10/15 | 193,400 | 194,300 | 189,000 | 193,500 | 1,571 |
| 2014/10/14 | 188,900 | 195,400 | 188,200 | 189,400 | 5,450 |
| 2014/10/10 | 185,300 | 187,000 | 184,800 | 186,400 | 1,222 |
| 2014/10/09 | 186,700 | 189,600 | 186,700 | 187,300 | 1,567 |
| 2014/10/08 | 185,100 | 188,900 | 184,500 | 188,900 | 2,157 |
| 2014/10/07 | 186,600 | 187,300 | 183,900 | 186,200 | 3,523 |
| 2014/10/06 | 190,100 | 191,700 | 188,300 | 188,300 | 2,490 |
| 2014/10/03 | 193,500 | 194,900 | 188,500 | 189,800 | 3,120 |
| 2014/10/02 | 195,500 | 197,400 | 193,900 | 195,000 | 1,634 |
| 2014/10/01 | 201,100 | 201,500 | 194,500 | 198,000 | 2,208 |
| 2014/09/30 | 199,500 | 203,500 | 199,500 | 202,500 | 2,247 |
| 2014/09/29 | 199,900 | 204,300 | 199,000 | 204,300 | 2,294 |
| 2014/09/26 | 198,500 | 199,600 | 198,200 | 199,100 | 1,309 |
| 2014/09/25 | 200,100 | 201,600 | 198,000 | 198,500 | 1,673 |
| 2014/09/24 | 204,200 | 204,200 | 199,100 | 200,600 | 3,098 |
| 2014/09/22 | 207,400 | 207,600 | 204,100 | 204,600 | 2,687 |
| 2014/09/19 | 204,400 | 208,100 | 202,300 | 208,100 | 18,421 |
| 2014/09/18 | 200,000 | 205,000 | 200,000 | 204,500 | 3,317 |
| 2014/09/17 | 201,400 | 201,900 | 199,100 | 200,600 | 1,517 |
| 2014/09/16 | 199,000 | 201,200 | 199,000 | 200,100 | 2,001 |
| 2014/09/12 | 201,500 | 201,500 | 199,800 | 201,000 | 1,443 |
| 2014/09/11 | 202,000 | 202,000 | 199,000 | 202,000 | 1,631 |
| 2014/09/10 | 197,400 | 202,300 | 197,100 | 201,500 | 2,033 |
| 2014/09/09 | 199,100 | 199,600 | 196,300 | 197,800 | 2,274 |
| 2014/09/08 | 202,000 | 202,000 | 197,400 | 200,900 | 3,189 |
| 2014/09/05 | 201,000 | 206,100 | 200,900 | 202,500 | 4,352 |
| 2014/09/04 | 194,900 | 197,900 | 194,600 | 195,100 | 1,325 |
| 2014/09/03 | 196,700 | 197,100 | 195,400 | 195,600 | 1,485 |
| 2014/09/02 | 198,100 | 198,100 | 196,300 | 197,400 | 1,553 |
| 2014/09/01 | 199,000 | 199,900 | 197,200 | 197,200 | 1,492 |
| 2014/08/29 | 195,700 | 199,900 | 195,600 | 199,000 | 2,744 |
| 2014/08/28 | 191,700 | 195,400 | 191,100 | 194,800 | 2,903 |
| 2014/08/27 | 187,800 | 193,000 | 187,800 | 191,700 | 1,537 |
| 2014/08/26 | 190,900 | 193,000 | 190,900 | 192,800 | 1,073 |
| 2014/08/25 | 193,700 | 193,700 | 192,000 | 192,200 | 907 |
| 2014/08/22 | 190,000 | 191,900 | 189,700 | 191,900 | 1,557 |
| 2014/08/21 | 188,100 | 189,900 | 188,000 | 189,900 | 808 |
| 2014/08/20 | 186,800 | 187,900 | 186,700 | 187,000 | 941 |
| 2014/08/19 | 190,000 | 190,400 | 188,300 | 188,400 | 1,071 |
| 2014/08/18 | 189,000 | 190,800 | 188,400 | 189,200 | 894 |
| 2014/08/15 | 188,800 | 189,200 | 187,900 | 188,700 | 375 |
| 2014/08/14 | 189,000 | 189,200 | 186,800 | 187,800 | 781 |
| 2014/08/13 | 187,600 | 189,900 | 187,600 | 187,900 | 968 |
| 2014/08/12 | 188,600 | 189,600 | 187,500 | 188,500 | 1,020 |
| 2014/08/11 | 185,400 | 188,500 | 185,400 | 188,200 | 1,139 |
| 2014/08/08 | 184,700 | 186,700 | 184,000 | 185,100 | 1,203 |
| 2014/08/07 | 186,900 | 187,500 | 183,800 | 185,200 | 1,421 |
| 2014/08/06 | 187,600 | 188,400 | 186,800 | 186,900 | 1,006 |
| 2014/08/05 | 186,500 | 188,500 | 186,500 | 188,500 | 926 |
| 2014/08/04 | 185,500 | 187,300 | 185,500 | 186,300 | 837 |
| 2014/08/01 | 185,800 | 187,200 | 185,100 | 186,300 | 962 |
| 2014/07/31 | 187,300 | 187,800 | 185,200 | 187,000 | 1,301 |
| 2014/07/30 | 184,500 | 188,100 | 184,500 | 186,900 | 883 |
| 2014/07/29 | 182,500 | 185,800 | 182,400 | 185,200 | 1,010 |
| 2014/07/28 | 181,300 | 182,800 | 181,200 | 181,800 | 504 |
| 2014/07/25 | 181,500 | 182,800 | 180,300 | 181,500 | 644 |
| 2014/07/24 | 182,500 | 182,800 | 181,000 | 181,600 | 712 |
| 2014/07/23 | 181,700 | 182,400 | 180,200 | 181,300 | 792 |
| 2014/07/22 | 181,300 | 182,000 | 181,100 | 182,000 | 688 |
| 2014/07/18 | 180,600 | 180,700 | 178,800 | 180,100 | 750 |
| 2014/07/17 | 179,900 | 181,200 | 179,900 | 180,400 | 1,020 |
| 2014/07/16 | 178,200 | 180,000 | 177,300 | 180,000 | 1,519 |
| 2014/07/15 | 177,000 | 178,100 | 176,400 | 178,100 | 915 |
| 2014/07/14 | 175,600 | 176,600 | 174,300 | 176,200 | 1,002 |
| 2014/07/11 | 175,300 | 176,100 | 173,200 | 174,200 | 1,325 |
| 2014/07/10 | 173,200 | 177,000 | 173,200 | 176,400 | 1,711 |
| 2014/07/09 | 172,400 | 174,800 | 172,200 | 174,200 | 916 |
| 2014/07/08 | 173,000 | 174,000 | 172,200 | 173,100 | 1,005 |
| 2014/07/07 | 172,100 | 174,500 | 172,000 | 173,200 | 643 |
| 2014/07/04 | 173,700 | 174,100 | 171,500 | 172,700 | 1,138 |
| 2014/07/03 | 173,900 | 174,400 | 172,100 | 173,000 | 745 |
| 2014/07/02 | 176,300 | 176,700 | 172,500 | 172,500 | 1,219 |
| 2014/07/01 | 177,000 | 178,000 | 175,100 | 175,100 | 1,503 |
| 2014/06/30 | 175,500 | 178,000 | 174,500 | 178,000 | 1,463 |
| 2014/06/27 | 174,500 | 176,500 | 174,000 | 175,700 | 1,488 |
| 2014/06/26 | 174,500 | 174,900 | 173,500 | 174,000 | 638 |
| 2014/06/25 | 171,800 | 173,500 | 171,300 | 173,500 | 382 |
| 2014/06/24 | 172,000 | 173,100 | 171,700 | 172,200 | 849 |
| 2014/06/23 | 174,600 | 175,200 | 171,600 | 172,200 | 1,375 |
| 2014/06/20 | 172,000 | 176,000 | 171,200 | 176,000 | 1,406 |
| 2014/06/19 | 171,400 | 172,100 | 170,000 | 170,800 | 794 |
| 2014/06/18 | 171,400 | 172,800 | 170,000 | 172,200 | 954 |
| 2014/06/17 | 168,200 | 171,000 | 168,200 | 170,100 | 603 |
| 2014/06/16 | 169,500 | 169,700 | 168,500 | 169,000 | 615 |
| 2014/06/13 | 168,100 | 169,500 | 166,700 | 169,000 | 803 |
| 2014/06/12 | 167,800 | 168,800 | 167,100 | 168,000 | 1,114 |
| 2014/06/11 | 167,100 | 169,500 | 166,700 | 169,300 | 1,045 |
| 2014/06/10 | 166,500 | 168,900 | 166,200 | 167,600 | 1,038 |
| 2014/06/09 | 167,500 | 167,900 | 166,200 | 166,300 | 630 |
| 2014/06/06 | 167,800 | 169,000 | 166,200 | 167,800 | 1,272 |
| 2014/06/05 | 166,700 | 167,600 | 164,500 | 166,000 | 2,027 |
| 2014/06/04 | 168,300 | 168,900 | 166,100 | 166,400 | 1,260 |
| 2014/06/03 | 169,800 | 170,800 | 168,300 | 168,300 | 839 |
| 2014/06/02 | 172,700 | 173,400 | 169,500 | 169,500 | 1,484 |
| 2014/05/30 | 169,900 | 173,600 | 168,400 | 173,600 | 1,414 |
| 2014/05/29 | 169,900 | 170,900 | 167,300 | 169,900 | 635 |
| 2014/05/28 | 169,800 | 171,200 | 166,100 | 170,000 | 1,659 |
| 2014/05/27 | 164,000 | 167,500 | 163,500 | 166,800 | 889 |
| 2014/05/26 | 165,600 | 165,800 | 164,000 | 164,000 | 503 |
| 2014/05/23 | 164,300 | 165,300 | 163,200 | 164,600 | 830 |
| 2014/05/22 | 167,400 | 167,800 | 164,000 | 164,000 | 600 |
| 2014/05/21 | 163,600 | 166,000 | 162,800 | 165,100 | 458 |
| 2014/05/20 | 164,700 | 165,300 | 163,100 | 164,500 | 906 |
| 2014/05/19 | 163,800 | 164,400 | 163,000 | 164,100 | 466 |
| 2014/05/16 | 163,000 | 163,700 | 161,600 | 163,400 | 584 |
| 2014/05/15 | 164,200 | 164,200 | 161,800 | 163,000 | 748 |
| 2014/05/14 | 162,600 | 164,700 | 162,000 | 164,100 | 702 |
| 2014/05/13 | 164,100 | 164,400 | 161,300 | 161,600 | 1,370 |
| 2014/05/12 | 166,700 | 167,000 | 164,000 | 164,500 | 991 |
| 2014/05/09 | 163,800 | 165,800 | 162,900 | 165,400 | 1,162 |
| 2014/05/08 | 165,900 | 167,200 | 162,500 | 162,900 | 1,401 |
| 2014/05/07 | 165,500 | 167,400 | 165,500 | 166,300 | 1,009 |
| 2014/05/02 | 165,900 | 167,400 | 165,400 | 166,500 | 873 |
| 2014/05/01 | 163,300 | 166,500 | 163,300 | 166,300 | 756 |
| 2014/04/30 | 162,700 | 165,400 | 162,600 | 164,400 | 1,129 |
| 2014/04/28 | 161,400 | 163,400 | 160,800 | 162,700 | 951 |
| 2014/04/25 | 161,000 | 163,000 | 160,600 | 162,900 | 1,393 |
| 2014/04/24 | 160,100 | 162,500 | 160,100 | 162,500 | 1,068 |
| 2014/04/23 | 160,800 | 161,700 | 159,000 | 161,600 | 1,293 |
| 2014/04/22 | 163,000 | 163,000 | 158,800 | 162,000 | 1,382 |
| 2014/04/21 | 160,100 | 162,900 | 159,800 | 160,800 | 754 |
| 2014/04/18 | 160,900 | 162,400 | 160,000 | 161,000 | 1,007 |
| 2014/04/17 | 157,600 | 161,000 | 157,600 | 160,000 | 728 |
| 2014/04/16 | 157,300 | 159,400 | 156,800 | 157,800 | 920 |
| 2014/04/15 | 158,700 | 159,000 | 157,100 | 157,100 | 1,127 |
| 2014/04/14 | 158,400 | 160,400 | 158,000 | 159,000 | 1,458 |
| 2014/04/11 | 158,100 | 159,600 | 157,800 | 158,600 | 1,182 |
| 2014/04/10 | 158,400 | 161,000 | 158,400 | 158,800 | 938 |
| 2014/04/09 | 159,500 | 160,500 | 158,200 | 158,200 | 1,135 |
| 2014/04/08 | 160,200 | 161,000 | 158,600 | 159,500 | 1,237 |
| 2014/04/07 | 161,300 | 163,000 | 160,300 | 160,300 | 1,077 |
| 2014/04/04 | 162,600 | 163,400 | 160,300 | 160,300 | 1,599 |
| 2014/04/03 | 166,300 | 167,400 | 163,600 | 163,700 | 2,134 |
| 2014/04/02 | 167,100 | 169,800 | 166,400 | 167,100 | 1,492 |
| 2014/04/01 | 165,500 | 169,600 | 165,300 | 168,700 | 1,683 |
| 2014/03/31 | 164,100 | 168,100 | 163,600 | 165,900 | 1,101 |
| 2014/03/28 | 167,900 | 168,000 | 164,600 | 166,000 | 1,009 |
| 2014/03/27 | 163,500 | 167,900 | 163,500 | 167,300 | 831 |
| 2014/03/26 | 164,000 | 165,600 | 163,500 | 163,500 | 683 |
| 2014/03/25 | 163,400 | 167,300 | 163,400 | 164,200 | 940 |
| 2014/03/24 | 167,300 | 167,300 | 164,100 | 165,400 | 1,009 |
| 2014/03/20 | 162,400 | 171,000 | 161,400 | 163,900 | 1,618 |
| 2014/03/19 | 163,900 | 164,900 | 162,000 | 163,600 | 853 |
| 2014/03/18 | 161,800 | 163,200 | 161,000 | 163,100 | 609 |
| 2014/03/17 | 161,500 | 162,700 | 161,000 | 161,700 | 453 |
| 2014/03/14 | 161,400 | 163,600 | 161,300 | 162,000 | 903 |
| 2014/03/13 | 163,600 | 164,700 | 162,500 | 164,000 | 834 |
| 2014/03/12 | 164,500 | 165,700 | 164,200 | 165,000 | 843 |
| 2014/03/11 | 166,700 | 167,300 | 164,300 | 164,700 | 1,300 |
| 2014/03/10 | 168,200 | 168,800 | 166,000 | 167,700 | 1,594 |
| 2014/03/07 | 169,600 | 170,000 | 168,000 | 169,900 | 746 |
| 2014/03/06 | 169,600 | 170,900 | 169,600 | 170,400 | 878 |
| 2014/03/05 | 169,400 | 170,300 | 169,400 | 169,600 | 1,036 |
| 2014/03/04 | 169,300 | 171,400 | 169,300 | 169,700 | 496 |
| 2014/03/03 | 170,400 | 171,700 | 169,800 | 171,700 | 681 |
| 2014/02/28 | 169,700 | 171,400 | 169,700 | 171,400 | 906 |
| 2014/02/27 | 171,500 | 171,500 | 170,000 | 171,200 | 622 |
| 2014/02/26 | 169,500 | 171,500 | 169,300 | 171,000 | 923 |
| 2014/02/26 | 1 -> 5.00 分割 | ||||
| 2014/02/25 | 863,000 | 868,000 | 860,000 | 868,000 | 242 |
| 2014/02/24 | 868,000 | 868,000 | 856,000 | 863,000 | 260 |
| 2014/02/21 | 863,000 | 864,000 | 856,000 | 860,000 | 270 |
| 2014/02/20 | 859,000 | 865,000 | 854,000 | 865,000 | 213 |
| 2014/02/19 | 860,000 | 867,000 | 859,000 | 865,000 | 444 |
| 2014/02/18 | 857,000 | 860,000 | 853,000 | 856,000 | 247 |
| 2014/02/17 | 850,000 | 859,000 | 847,000 | 856,000 | 207 |
| 2014/02/14 | 848,000 | 854,000 | 839,000 | 849,000 | 268 |
| 2014/02/13 | 853,000 | 853,000 | 846,000 | 847,000 | 135 |
| 2014/02/12 | 859,000 | 864,000 | 853,000 | 856,000 | 237 |
| 2014/02/10 | 854,000 | 854,000 | 847,000 | 853,000 | 162 |
| 2014/02/07 | 853,000 | 862,000 | 840,000 | 854,000 | 185 |
| 2014/02/06 | 843,000 | 853,000 | 839,000 | 852,000 | 189 |
| 2014/02/05 | 851,000 | 860,000 | 842,000 | 842,000 | 296 |
| 2014/02/04 | 850,000 | 860,000 | 835,000 | 836,000 | 418 |
| 2014/02/03 | 865,000 | 865,000 | 853,000 | 853,000 | 335 |
| 2014/01/31 | 863,000 | 863,000 | 854,000 | 860,000 | 160 |
| 2014/01/30 | 855,000 | 863,000 | 845,000 | 856,000 | 234 |
| 2014/01/29 | 846,000 | 864,000 | 845,000 | 860,000 | 372 |
| 2014/01/28 | 844,000 | 846,000 | 836,000 | 846,000 | 202 |
| 2014/01/27 | 832,000 | 848,000 | 825,000 | 848,000 | 244 |
| 2014/01/24 | 841,000 | 842,000 | 832,000 | 840,000 | 154 |
| 2014/01/23 | 841,000 | 849,000 | 841,000 | 849,000 | 155 |
| 2014/01/22 | 837,000 | 842,000 | 833,000 | 841,000 | 143 |
| 2014/01/21 | 842,000 | 847,000 | 834,000 | 840,000 | 296 |
| 2014/01/20 | 847,000 | 848,000 | 842,000 | 848,000 | 154 |
| 2014/01/17 | 847,000 | 850,000 | 839,000 | 848,000 | 197 |
| 2014/01/16 | 831,000 | 845,000 | 831,000 | 837,000 | 213 |
| 2014/01/15 | 830,000 | 835,000 | 822,000 | 828,000 | 149 |
| 2014/01/14 | 835,000 | 837,000 | 829,000 | 829,000 | 85 |
| 2014/01/10 | 829,000 | 837,000 | 827,000 | 837,000 | 139 |
| 2014/01/09 | 828,000 | 832,000 | 822,000 | 829,000 | 217 |
| 2014/01/08 | 832,000 | 835,000 | 825,000 | 827,000 | 130 |
| 2014/01/07 | 842,000 | 842,000 | 830,000 | 835,000 | 167 |
| 2014/01/06 | 844,000 | 848,000 | 831,000 | 844,000 | 228 |