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 |
|---|---|---|---|---|---|
| 2015/12/30 | 207,300 | 210,400 | 204,800 | 208,500 | 936 |
| 2015/12/29 | 205,500 | 209,000 | 203,800 | 207,300 | 769 |
| 2015/12/28 | 203,800 | 207,700 | 202,100 | 205,800 | 714 |
| 2015/12/25 | 204,600 | 205,700 | 199,500 | 203,800 | 1,021 |
| 2015/12/24 | 206,000 | 207,100 | 203,200 | 204,700 | 1,246 |
| 2015/12/22 | 207,400 | 208,600 | 204,700 | 206,800 | 1,566 |
| 2015/12/21 | 203,100 | 208,300 | 201,200 | 207,000 | 1,450 |
| 2015/12/18 | 199,800 | 204,300 | 197,900 | 204,300 | 1,326 |
| 2015/12/17 | 198,700 | 201,300 | 198,200 | 198,600 | 1,695 |
| 2015/12/16 | 197,700 | 199,000 | 197,100 | 198,200 | 1,131 |
| 2015/12/15 | 200,500 | 200,500 | 197,400 | 197,400 | 1,675 |
| 2015/12/14 | 201,800 | 202,100 | 200,200 | 201,500 | 1,038 |
| 2015/12/11 | 205,800 | 205,800 | 203,000 | 204,100 | 1,021 |
| 2015/12/10 | 204,400 | 205,400 | 203,500 | 203,900 | 866 |
| 2015/12/09 | 207,800 | 208,400 | 204,700 | 205,900 | 1,709 |
| 2015/12/08 | 201,500 | 209,100 | 201,400 | 209,000 | 2,678 |
| 2015/12/07 | 203,000 | 203,600 | 201,100 | 201,600 | 1,000 |
| 2015/12/04 | 205,200 | 205,200 | 201,600 | 202,600 | 1,096 |
| 2015/12/03 | 206,700 | 207,900 | 202,200 | 206,900 | 1,441 |
| 2015/12/02 | 207,800 | 208,500 | 204,700 | 205,200 | 1,784 |
| 2015/12/01 | 204,200 | 207,900 | 202,100 | 207,900 | 1,262 |
| 2015/11/30 | 201,200 | 204,600 | 200,500 | 201,200 | 1,709 |
| 2015/11/27 | 204,600 | 204,600 | 200,800 | 203,400 | 1,511 |
| 2015/11/26 | 203,100 | 205,900 | 202,200 | 204,700 | 1,663 |
| 2015/11/25 | 201,500 | 203,500 | 200,300 | 200,900 | 1,222 |
| 2015/11/24 | 202,100 | 202,600 | 200,600 | 200,800 | 1,045 |
| 2015/11/20 | 200,300 | 202,100 | 199,500 | 202,100 | 838 |
| 2015/11/19 | 199,800 | 200,700 | 198,300 | 199,600 | 693 |
| 2015/11/18 | 201,100 | 201,400 | 196,200 | 197,900 | 956 |
| 2015/11/17 | 197,700 | 201,000 | 197,700 | 198,700 | 928 |
| 2015/11/16 | 198,100 | 199,800 | 195,100 | 197,700 | 1,705 |
| 2015/11/13 | 195,900 | 200,500 | 193,800 | 200,500 | 2,488 |
| 2015/11/12 | 194,900 | 196,900 | 194,800 | 196,000 | 770 |
| 2015/11/11 | 194,700 | 195,300 | 193,100 | 194,900 | 913 |
| 2015/11/10 | 193,000 | 194,900 | 191,000 | 194,900 | 2,046 |
| 2015/11/09 | 191,600 | 194,500 | 191,000 | 193,400 | 1,200 |
| 2015/11/06 | 193,200 | 193,900 | 190,600 | 190,700 | 1,402 |
| 2015/11/05 | 193,600 | 195,800 | 192,500 | 194,800 | 2,125 |
| 2015/11/04 | 195,400 | 196,700 | 191,100 | 195,800 | 1,865 |
| 2015/11/02 | 196,000 | 197,200 | 193,100 | 195,400 | 1,055 |
| 2015/10/30 | 193,900 | 197,500 | 192,200 | 197,500 | 1,695 |
| 2015/10/29 | 192,500 | 197,700 | 192,100 | 194,800 | 1,792 |
| 2015/10/28 | 192,000 | 192,100 | 190,600 | 191,100 | 514 |
| 2015/10/27 | 190,900 | 191,800 | 189,100 | 191,300 | 991 |
| 2015/10/26 | 195,200 | 195,200 | 189,200 | 190,300 | 733 |
| 2015/10/23 | 194,000 | 195,300 | 192,900 | 194,000 | 1,952 |
| 2015/10/22 | 187,500 | 192,700 | 187,500 | 190,300 | 1,815 |
| 2015/10/21 | 187,700 | 190,100 | 186,900 | 188,400 | 923 |
| 2015/10/20 | 192,700 | 192,800 | 189,200 | 189,200 | 1,281 |
| 2015/10/19 | 185,700 | 188,700 | 185,700 | 188,700 | 1,083 |
| 2015/10/16 | 182,500 | 188,300 | 182,500 | 186,400 | 822 |
| 2015/10/15 | 184,400 | 186,900 | 182,300 | 184,800 | 1,399 |
| 2015/10/14 | 184,800 | 188,000 | 183,400 | 187,100 | 921 |
| 2015/10/13 | 188,500 | 188,500 | 183,300 | 184,200 | 1,125 |
| 2015/10/09 | 184,800 | 186,800 | 183,500 | 186,800 | 1,214 |
| 2015/10/08 | 186,300 | 188,500 | 185,000 | 185,700 | 1,078 |
| 2015/10/07 | 190,300 | 191,700 | 187,300 | 188,400 | 2,023 |
| 2015/10/06 | 186,400 | 190,400 | 185,600 | 188,600 | 1,971 |
| 2015/10/05 | 180,100 | 186,800 | 179,400 | 185,600 | 1,982 |
| 2015/10/02 | 181,800 | 182,900 | 179,000 | 180,100 | 1,574 |
| 2015/10/01 | 176,100 | 185,000 | 176,100 | 181,400 | 2,319 |
| 2015/09/30 | 178,300 | 178,300 | 174,100 | 177,000 | 2,648 |
| 2015/09/29 | 181,500 | 181,600 | 172,700 | 174,700 | 3,705 |
| 2015/09/28 | 182,100 | 183,600 | 180,200 | 182,400 | 1,730 |
| 2015/09/25 | 178,500 | 183,800 | 177,900 | 183,800 | 3,187 |
| 2015/09/24 | 176,000 | 179,800 | 175,200 | 179,100 | 3,363 |
| 2015/09/18 | 175,900 | 177,000 | 174,400 | 174,800 | 2,517 |
| 2015/09/17 | 172,100 | 177,600 | 172,100 | 176,000 | 1,806 |
| 2015/09/16 | 172,000 | 174,700 | 170,800 | 171,700 | 1,778 |
| 2015/09/15 | 175,000 | 177,000 | 170,200 | 171,300 | 2,340 |
| 2015/09/14 | 176,200 | 178,900 | 174,800 | 174,900 | 2,116 |
| 2015/09/11 | 178,400 | 180,200 | 176,100 | 178,700 | 2,567 |
| 2015/09/10 | 173,700 | 174,500 | 171,700 | 173,400 | 1,966 |
| 2015/09/09 | 178,300 | 178,300 | 173,200 | 173,900 | 2,258 |
| 2015/09/08 | 175,700 | 178,400 | 173,500 | 174,900 | 1,892 |
| 2015/09/07 | 179,900 | 180,100 | 175,000 | 178,400 | 2,549 |
| 2015/09/04 | 184,000 | 184,800 | 180,100 | 180,500 | 1,120 |
| 2015/09/03 | 182,200 | 185,700 | 180,200 | 182,600 | 1,544 |
| 2015/09/02 | 185,100 | 188,500 | 181,300 | 184,000 | 2,149 |
| 2015/09/01 | 187,600 | 191,800 | 185,800 | 186,000 | 2,321 |
| 2015/08/31 | 188,900 | 190,500 | 187,200 | 188,700 | 1,140 |
| 2015/08/28 | 190,400 | 191,600 | 187,000 | 187,100 | 1,454 |
| 2015/08/27 | 190,300 | 191,600 | 185,700 | 188,200 | 2,993 |
| 2015/08/26 | 190,000 | 192,600 | 186,800 | 189,600 | 3,308 |
| 2015/08/25 | 189,900 | 199,900 | 187,400 | 189,300 | 2,828 |
| 2015/08/24 | 200,600 | 204,400 | 197,400 | 197,900 | 1,399 |
| 2015/08/21 | 202,000 | 207,500 | 202,000 | 205,200 | 1,174 |
| 2015/08/20 | 209,000 | 211,300 | 206,900 | 207,600 | 797 |
| 2015/08/19 | 209,500 | 211,800 | 209,500 | 210,100 | 356 |
| 2015/08/18 | 211,600 | 213,200 | 209,800 | 210,800 | 973 |
| 2015/08/17 | 214,600 | 214,600 | 210,300 | 211,600 | 1,616 |
| 2015/08/14 | 214,100 | 214,600 | 212,400 | 214,600 | 881 |
| 2015/08/13 | 212,300 | 214,000 | 212,000 | 213,200 | 1,174 |
| 2015/08/12 | 213,500 | 214,100 | 212,100 | 213,300 | 1,141 |
| 2015/08/11 | 211,300 | 214,400 | 209,200 | 214,400 | 1,582 |
| 2015/08/10 | 211,100 | 213,900 | 211,100 | 212,300 | 727 |
| 2015/08/07 | 209,300 | 212,800 | 209,000 | 211,100 | 1,114 |
| 2015/08/06 | 211,200 | 211,200 | 208,500 | 210,400 | 1,217 |
| 2015/08/05 | 210,100 | 213,700 | 210,000 | 211,900 | 826 |
| 2015/08/04 | 210,000 | 211,800 | 210,000 | 210,900 | 786 |
| 2015/08/03 | 208,300 | 211,700 | 206,300 | 211,100 | 898 |
| 2015/07/31 | 206,700 | 209,200 | 205,000 | 208,500 | 1,051 |
| 2015/07/30 | 204,000 | 208,000 | 204,000 | 206,700 | 749 |
| 2015/07/29 | 202,700 | 205,300 | 200,300 | 204,200 | 1,606 |
| 2015/07/28 | 202,000 | 206,000 | 199,800 | 205,500 | 1,202 |
| 2015/07/27 | 205,100 | 205,800 | 202,700 | 204,200 | 550 |
| 2015/07/24 | 202,000 | 207,400 | 202,000 | 204,700 | 1,269 |
| 2015/07/23 | 205,900 | 207,200 | 201,800 | 201,800 | 954 |
| 2015/07/22 | 203,000 | 206,100 | 201,800 | 206,000 | 919 |
| 2015/07/21 | 205,700 | 205,900 | 203,100 | 203,300 | 1,071 |
| 2015/07/17 | 207,000 | 207,100 | 204,700 | 205,500 | 1,226 |
| 2015/07/16 | 205,300 | 205,300 | 203,200 | 205,200 | 1,527 |
| 2015/07/15 | 203,400 | 208,200 | 201,200 | 205,500 | 1,470 |
| 2015/07/14 | 203,000 | 204,400 | 198,500 | 200,600 | 1,014 |
| 2015/07/13 | 199,600 | 202,300 | 197,200 | 200,800 | 1,210 |
| 2015/07/10 | 201,700 | 202,300 | 194,300 | 195,600 | 1,668 |
| 2015/07/09 | 200,000 | 203,800 | 194,100 | 202,700 | 1,836 |
| 2015/07/08 | 202,300 | 205,900 | 202,100 | 204,500 | 1,617 |
| 2015/07/07 | 209,700 | 209,700 | 204,600 | 206,300 | 1,653 |
| 2015/07/06 | 211,800 | 212,700 | 207,400 | 209,600 | 2,518 |
| 2015/07/03 | 212,800 | 213,500 | 210,300 | 211,800 | 1,704 |
| 2015/07/02 | 217,000 | 217,100 | 206,400 | 211,900 | 2,153 |
| 2015/07/01 | 215,200 | 217,000 | 213,800 | 216,900 | 2,500 |
| 2015/06/30 | 214,300 | 216,700 | 212,100 | 213,500 | 2,033 |
| 2015/06/29 | 213,800 | 215,600 | 212,700 | 215,600 | 3,161 |
| 2015/06/26 | 216,000 | 217,800 | 213,600 | 213,600 | 1,320 |
| 2015/06/25 | 216,300 | 217,600 | 215,500 | 216,600 | 1,008 |
| 2015/06/24 | 214,100 | 216,700 | 213,900 | 216,700 | 1,076 |
| 2015/06/23 | 215,500 | 215,700 | 212,700 | 215,500 | 1,482 |
| 2015/06/22 | 214,000 | 217,300 | 213,500 | 216,000 | 1,553 |
| 2015/06/19 | 213,400 | 214,900 | 212,100 | 213,300 | 1,212 |
| 2015/06/18 | 212,100 | 213,700 | 212,100 | 212,500 | 1,307 |
| 2015/06/17 | 214,800 | 215,100 | 213,800 | 214,100 | 1,526 |
| 2015/06/16 | 215,400 | 216,000 | 214,200 | 216,000 | 952 |
| 2015/06/15 | 213,400 | 216,300 | 213,400 | 216,300 | 791 |
| 2015/06/12 | 215,500 | 216,000 | 213,800 | 215,100 | 2,139 |
| 2015/06/11 | 214,200 | 215,400 | 212,500 | 213,700 | 1,702 |
| 2015/06/10 | 213,700 | 215,800 | 212,200 | 214,400 | 2,206 |
| 2015/06/09 | 211,700 | 213,500 | 210,100 | 213,100 | 1,377 |
| 2015/06/08 | 213,700 | 213,900 | 211,400 | 211,600 | 955 |
| 2015/06/05 | 213,800 | 214,700 | 212,400 | 213,800 | 1,426 |
| 2015/06/04 | 216,300 | 217,500 | 214,500 | 214,500 | 1,622 |
| 2015/06/03 | 216,000 | 217,700 | 214,800 | 217,700 | 1,021 |
| 2015/06/02 | 217,500 | 217,500 | 214,500 | 214,800 | 1,122 |
| 2015/06/01 | 217,700 | 218,400 | 217,200 | 217,500 | 490 |
| 2015/05/29 | 214,800 | 218,800 | 214,600 | 218,800 | 1,832 |
| 2015/05/28 | 217,000 | 217,700 | 214,700 | 216,000 | 809 |
| 2015/05/27 | 217,900 | 218,900 | 216,500 | 217,700 | 941 |
| 2015/05/26 | 217,000 | 219,700 | 215,200 | 219,700 | 1,509 |
| 2015/05/25 | 214,800 | 217,900 | 214,800 | 217,900 | 1,687 |
| 2015/05/22 | 213,000 | 214,400 | 212,500 | 213,800 | 1,080 |
| 2015/05/21 | 214,600 | 214,600 | 213,000 | 214,000 | 636 |
| 2015/05/20 | 214,500 | 215,300 | 213,000 | 214,600 | 851 |
| 2015/05/19 | 215,500 | 216,400 | 213,000 | 213,500 | 2,003 |
| 2015/05/18 | 214,500 | 215,800 | 214,500 | 215,500 | 711 |
| 2015/05/15 | 213,800 | 214,500 | 213,600 | 214,000 | 1,084 |
| 2015/05/14 | 213,100 | 214,600 | 211,700 | 213,200 | 1,676 |
| 2015/05/13 | 213,400 | 215,000 | 213,200 | 214,000 | 1,810 |
| 2015/05/12 | 216,900 | 217,100 | 212,700 | 213,600 | 2,088 |
| 2015/05/11 | 213,000 | 217,800 | 212,500 | 217,200 | 3,170 |
| 2015/05/08 | 209,600 | 211,000 | 209,200 | 210,800 | 1,668 |
| 2015/05/07 | 211,700 | 212,400 | 206,700 | 208,500 | 3,959 |
| 2015/05/01 | 217,400 | 217,400 | 212,000 | 212,500 | 2,670 |
| 2015/04/30 | 217,000 | 218,200 | 215,100 | 217,700 | 3,923 |
| 2015/04/28 | 218,000 | 218,900 | 216,700 | 216,700 | 11,552 |
| 2015/04/27 | 218,400 | 220,100 | 217,600 | 219,300 | 6,920 |
| 2015/04/24 | 218,400 | 219,800 | 217,900 | 217,900 | 2,240 |
| 2015/04/23 | 216,300 | 218,900 | 215,900 | 218,500 | 2,183 |
| 2015/04/22 | 215,500 | 216,300 | 214,700 | 216,300 | 2,850 |
| 2015/04/21 | 216,600 | 216,700 | 214,600 | 215,400 | 4,766 |
| 2015/04/20 | 222,000 | 222,000 | 216,300 | 217,700 | 3,194 |
| 2015/04/17 | 222,600 | 224,700 | 220,500 | 223,600 | 1,546 |
| 2015/04/16 | 219,500 | 224,000 | 219,000 | 223,100 | 1,680 |
| 2015/04/15 | 216,000 | 221,100 | 216,000 | 221,100 | 1,345 |
| 2015/04/14 | 218,500 | 221,600 | 217,700 | 218,300 | 1,786 |
| 2015/04/13 | 221,500 | 222,900 | 219,900 | 219,900 | 1,601 |
| 2015/04/10 | 221,500 | 224,400 | 220,300 | 224,000 | 2,643 |
| 2015/04/09 | 221,000 | 224,600 | 220,300 | 223,700 | 2,522 |
| 2015/04/08 | 226,000 | 226,000 | 224,100 | 225,700 | 762 |
| 2015/04/07 | 225,300 | 226,000 | 222,500 | 226,000 | 948 |
| 2015/04/06 | 224,800 | 225,400 | 223,000 | 224,500 | 1,436 |
| 2015/04/03 | 222,400 | 224,300 | 220,500 | 223,400 | 956 |
| 2015/04/02 | 219,100 | 221,200 | 217,700 | 221,200 | 883 |
| 2015/04/01 | 220,000 | 221,500 | 217,400 | 219,100 | 1,763 |
| 2015/03/31 | 223,000 | 224,000 | 220,500 | 224,000 | 1,818 |
| 2015/03/30 | 225,600 | 226,200 | 219,500 | 219,600 | 1,154 |
| 2015/03/27 | 226,000 | 227,900 | 221,600 | 225,600 | 1,736 |
| 2015/03/26 | 225,300 | 227,100 | 224,100 | 225,600 | 1,257 |
| 2015/03/25 | 221,100 | 227,600 | 221,100 | 225,600 | 1,357 |
| 2015/03/24 | 218,100 | 223,000 | 218,100 | 220,900 | 1,900 |
| 2015/03/23 | 211,700 | 217,200 | 211,700 | 216,700 | 851 |
| 2015/03/20 | 209,300 | 213,900 | 208,200 | 210,700 | 1,677 |
| 2015/03/19 | 211,800 | 212,200 | 209,100 | 209,400 | 1,517 |
| 2015/03/18 | 209,900 | 211,500 | 208,200 | 210,400 | 2,036 |
| 2015/03/17 | 215,800 | 215,800 | 209,700 | 211,500 | 2,591 |
| 2015/03/16 | 215,700 | 216,700 | 214,700 | 215,800 | 1,223 |
| 2015/03/13 | 219,800 | 220,100 | 215,400 | 215,600 | 1,745 |
| 2015/03/12 | 218,800 | 220,700 | 217,800 | 217,900 | 1,003 |
| 2015/03/11 | 218,500 | 220,700 | 217,500 | 218,800 | 1,159 |
| 2015/03/10 | 222,700 | 223,400 | 220,700 | 222,400 | 1,302 |
| 2015/03/09 | 220,000 | 223,000 | 218,800 | 222,700 | 923 |
| 2015/03/06 | 223,100 | 223,200 | 220,400 | 222,800 | 534 |
| 2015/03/05 | 221,100 | 223,100 | 217,400 | 222,300 | 1,772 |
| 2015/03/04 | 219,700 | 223,000 | 217,700 | 221,100 | 2,014 |
| 2015/03/03 | 224,500 | 225,900 | 219,400 | 222,300 | 1,119 |
| 2015/03/02 | 227,300 | 229,000 | 224,000 | 224,400 | 1,174 |
| 2015/02/27 | 225,300 | 230,800 | 224,300 | 227,000 | 2,024 |
| 2015/02/26 | 221,000 | 225,400 | 218,600 | 224,600 | 1,922 |
| 2015/02/25 | 219,000 | 222,600 | 217,100 | 221,400 | 2,100 |
| 2015/02/24 | 226,000 | 226,700 | 221,100 | 221,800 | 2,660 |
| 2015/02/23 | 225,300 | 227,300 | 223,500 | 226,000 | 904 |
| 2015/02/20 | 226,500 | 226,500 | 220,300 | 225,400 | 1,813 |
| 2015/02/19 | 227,000 | 229,200 | 222,900 | 223,000 | 1,590 |
| 2015/02/18 | 226,200 | 227,900 | 225,000 | 226,900 | 1,418 |
| 2015/02/17 | 225,100 | 227,400 | 222,600 | 226,600 | 1,703 |
| 2015/02/16 | 225,000 | 226,600 | 223,000 | 225,000 | 1,224 |
| 2015/02/13 | 222,100 | 226,600 | 220,900 | 223,400 | 1,173 |
| 2015/02/12 | 219,500 | 224,300 | 218,000 | 224,200 | 3,278 |
| 2015/02/10 | 221,600 | 222,400 | 218,000 | 218,500 | 2,808 |
| 2015/02/09 | 230,000 | 230,400 | 218,300 | 221,600 | 3,621 |
| 2015/02/06 | 232,400 | 233,300 | 227,000 | 232,500 | 993 |
| 2015/02/05 | 223,000 | 231,900 | 222,700 | 227,400 | 1,867 |
| 2015/02/04 | 227,000 | 227,800 | 223,000 | 226,900 | 2,019 |
| 2015/02/03 | 233,100 | 234,300 | 219,800 | 222,600 | 4,015 |
| 2015/02/02 | 236,700 | 237,900 | 231,000 | 237,900 | 1,703 |
| 2015/01/30 | 236,900 | 240,600 | 235,100 | 237,600 | 2,186 |
| 2015/01/29 | 241,800 | 242,500 | 236,100 | 236,200 | 1,655 |
| 2015/01/28 | 239,000 | 241,900 | 237,100 | 241,400 | 2,183 |
| 2015/01/27 | 240,400 | 243,900 | 238,700 | 242,300 | 982 |
| 2015/01/26 | 240,000 | 243,100 | 235,800 | 240,400 | 2,275 |
| 2015/01/23 | 241,500 | 243,700 | 239,700 | 242,900 | 1,588 |
| 2015/01/22 | 242,000 | 243,800 | 239,000 | 240,300 | 1,800 |
| 2015/01/21 | 243,000 | 247,400 | 241,600 | 244,400 | 1,663 |
| 2015/01/20 | 242,800 | 247,000 | 241,700 | 243,000 | 1,747 |
| 2015/01/19 | 244,400 | 246,000 | 238,800 | 242,400 | 2,165 |
| 2015/01/16 | 243,200 | 244,400 | 237,600 | 244,400 | 1,449 |
| 2015/01/15 | 237,500 | 242,500 | 237,400 | 241,400 | 1,647 |
| 2015/01/14 | 232,400 | 237,500 | 232,000 | 237,000 | 1,018 |
| 2015/01/13 | 231,000 | 232,400 | 228,900 | 232,400 | 916 |
| 2015/01/09 | 230,400 | 231,800 | 229,000 | 231,000 | 1,262 |
| 2015/01/08 | 228,300 | 231,800 | 227,900 | 230,400 | 939 |
| 2015/01/07 | 227,800 | 231,600 | 226,500 | 228,200 | 1,179 |
| 2015/01/06 | 221,600 | 228,500 | 221,300 | 228,500 | 1,977 |
| 2015/01/05 | 223,000 | 223,900 | 221,000 | 221,600 | 1,100 |