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 |
|---|---|---|---|---|---|
| 2016/12/30 | 185,000 | 187,400 | 183,500 | 184,800 | 1,978 |
| 2016/12/29 | 182,900 | 185,100 | 181,800 | 183,500 | 2,095 |
| 2016/12/28 | 180,600 | 184,800 | 179,800 | 183,100 | 1,958 |
| 2016/12/27 | 177,300 | 181,200 | 176,500 | 181,200 | 2,464 |
| 2016/12/26 | 175,700 | 178,700 | 174,500 | 177,800 | 1,341 |
| 2016/12/22 | 173,500 | 176,300 | 173,300 | 175,800 | 1,414 |
| 2016/12/21 | 174,500 | 174,800 | 173,500 | 173,800 | 1,055 |
| 2016/12/20 | 172,700 | 174,700 | 172,200 | 174,700 | 1,700 |
| 2016/12/19 | 172,900 | 173,300 | 171,300 | 172,100 | 2,105 |
| 2016/12/16 | 172,400 | 173,400 | 171,200 | 171,800 | 1,938 |
| 2016/12/15 | 175,000 | 175,200 | 172,100 | 172,100 | 2,158 |
| 2016/12/14 | 174,000 | 177,300 | 173,700 | 175,200 | 4,359 |
| 2016/12/13 | 173,200 | 173,700 | 172,200 | 172,900 | 1,774 |
| 2016/12/12 | 175,300 | 175,500 | 172,900 | 173,000 | 2,190 |
| 2016/12/09 | 176,000 | 177,300 | 173,800 | 175,000 | 1,818 |
| 2016/12/08 | 175,800 | 177,800 | 174,700 | 176,000 | 1,182 |
| 2016/12/07 | 175,100 | 176,400 | 172,500 | 175,900 | 2,368 |
| 2016/12/06 | 176,100 | 178,000 | 172,800 | 174,100 | 2,785 |
| 2016/12/05 | 177,400 | 179,800 | 176,500 | 177,000 | 2,493 |
| 2016/12/02 | 179,600 | 179,600 | 177,000 | 178,500 | 1,809 |
| 2016/12/01 | 180,700 | 182,400 | 177,900 | 178,600 | 2,180 |
| 2016/11/30 | 177,400 | 183,000 | 177,400 | 182,700 | 3,311 |
| 2016/11/29 | 178,000 | 178,300 | 176,100 | 176,900 | 1,167 |
| 2016/11/28 | 173,100 | 177,500 | 172,800 | 177,100 | 2,147 |
| 2016/11/25 | 174,300 | 174,700 | 172,200 | 173,100 | 1,103 |
| 2016/11/24 | 172,300 | 176,100 | 172,300 | 174,600 | 1,565 |
| 2016/11/22 | 172,100 | 174,200 | 171,700 | 173,600 | 1,066 |
| 2016/11/21 | 174,700 | 174,800 | 172,300 | 173,500 | 1,392 |
| 2016/11/18 | 173,900 | 174,900 | 173,100 | 173,500 | 1,358 |
| 2016/11/17 | 171,800 | 173,800 | 171,200 | 173,000 | 1,189 |
| 2016/11/16 | 171,800 | 174,000 | 170,900 | 172,600 | 1,666 |
| 2016/11/15 | 169,300 | 176,300 | 169,300 | 172,700 | 3,164 |
| 2016/11/14 | 169,300 | 170,400 | 166,400 | 169,000 | 3,191 |
| 2016/11/11 | 172,000 | 172,400 | 169,300 | 170,600 | 3,392 |
| 2016/11/10 | 174,000 | 176,300 | 172,200 | 172,800 | 3,414 |
| 2016/11/09 | 176,500 | 177,900 | 170,200 | 174,400 | 2,032 |
| 2016/11/08 | 179,200 | 179,300 | 176,500 | 177,000 | 2,035 |
| 2016/11/07 | 179,700 | 180,100 | 179,100 | 179,200 | 965 |
| 2016/11/04 | 180,000 | 181,000 | 179,300 | 179,300 | 1,212 |
| 2016/11/02 | 180,900 | 181,500 | 179,200 | 180,900 | 1,828 |
| 2016/11/01 | 181,700 | 181,700 | 179,700 | 180,100 | 2,025 |
| 2016/10/31 | 181,300 | 181,800 | 180,400 | 181,800 | 1,035 |
| 2016/10/28 | 182,100 | 183,500 | 181,100 | 181,100 | 1,930 |
| 2016/10/27 | 181,100 | 184,400 | 180,900 | 183,200 | 1,816 |
| 2016/10/26 | 184,700 | 184,700 | 181,300 | 182,500 | 2,042 |
| 2016/10/25 | 183,900 | 186,500 | 183,700 | 184,600 | 2,370 |
| 2016/10/24 | 180,400 | 183,800 | 180,400 | 183,000 | 1,304 |
| 2016/10/21 | 180,500 | 182,900 | 180,000 | 180,100 | 1,602 |
| 2016/10/20 | 182,800 | 183,100 | 180,000 | 181,000 | 2,461 |
| 2016/10/19 | 183,600 | 185,000 | 182,300 | 184,300 | 1,797 |
| 2016/10/18 | 182,500 | 182,700 | 181,000 | 182,100 | 2,001 |
| 2016/10/17 | 184,000 | 185,300 | 182,300 | 182,900 | 1,118 |
| 2016/10/14 | 188,100 | 188,100 | 181,400 | 182,300 | 2,438 |
| 2016/10/13 | 185,900 | 188,300 | 185,600 | 188,200 | 1,435 |
| 2016/10/12 | 185,900 | 186,800 | 185,100 | 186,800 | 1,740 |
| 2016/10/11 | 188,300 | 188,600 | 185,300 | 185,900 | 1,603 |
| 2016/10/07 | 188,300 | 189,300 | 187,100 | 188,700 | 1,768 |
| 2016/10/06 | 186,500 | 189,000 | 186,500 | 187,300 | 2,980 |
| 2016/10/05 | 187,500 | 188,800 | 186,400 | 186,400 | 1,809 |
| 2016/10/04 | 187,800 | 190,000 | 186,700 | 188,300 | 1,540 |
| 2016/10/03 | 188,300 | 188,500 | 186,700 | 187,400 | 1,681 |
| 2016/09/30 | 188,000 | 189,800 | 187,700 | 189,700 | 1,623 |
| 2016/09/29 | 191,900 | 191,900 | 188,900 | 189,000 | 894 |
| 2016/09/28 | 192,300 | 192,800 | 190,400 | 191,500 | 1,521 |
| 2016/09/27 | 189,800 | 191,800 | 189,800 | 190,500 | 2,832 |
| 2016/09/26 | 188,600 | 189,700 | 188,200 | 189,200 | 2,361 |
| 2016/09/23 | 186,800 | 189,200 | 185,900 | 187,300 | 2,359 |
| 2016/09/21 | 187,100 | 187,700 | 185,500 | 186,500 | 2,164 |
| 2016/09/20 | 189,000 | 189,000 | 185,700 | 187,000 | 1,565 |
| 2016/09/16 | 188,700 | 188,900 | 186,000 | 187,900 | 2,777 |
| 2016/09/15 | 186,500 | 190,100 | 185,700 | 188,800 | 1,999 |
| 2016/09/14 | 190,100 | 191,900 | 187,000 | 187,300 | 1,887 |
| 2016/09/13 | 186,200 | 192,400 | 185,000 | 192,000 | 2,956 |
| 2016/09/12 | 185,100 | 186,900 | 182,200 | 186,700 | 1,431 |
| 2016/09/09 | 187,900 | 189,800 | 185,400 | 185,500 | 2,040 |
| 2016/09/08 | 190,000 | 190,600 | 187,900 | 190,000 | 1,301 |
| 2016/09/07 | 189,400 | 190,600 | 189,200 | 190,000 | 1,130 |
| 2016/09/06 | 188,400 | 192,500 | 188,100 | 191,400 | 2,201 |
| 2016/09/05 | 188,100 | 188,200 | 186,100 | 187,500 | 1,330 |
| 2016/09/02 | 189,000 | 189,700 | 187,100 | 188,100 | 2,079 |
| 2016/09/01 | 187,000 | 190,100 | 186,600 | 189,700 | 3,008 |
| 2016/08/31 | 195,000 | 195,000 | 185,200 | 186,100 | 7,673 |
| 2016/08/30 | 200,200 | 201,400 | 198,000 | 200,900 | 1,679 |
| 2016/08/29 | 202,300 | 203,000 | 200,000 | 201,400 | 2,107 |
| 2016/08/26 | 203,500 | 207,500 | 202,100 | 203,000 | 2,051 |
| 2016/08/25 | 202,700 | 204,100 | 201,400 | 204,000 | 1,540 |
| 2016/08/24 | 202,300 | 203,600 | 200,100 | 202,500 | 1,796 |
| 2016/08/23 | 203,000 | 204,300 | 202,600 | 203,200 | 1,108 |
| 2016/08/22 | 203,200 | 204,700 | 201,600 | 203,500 | 1,671 |
| 2016/08/19 | 206,800 | 206,800 | 203,800 | 204,700 | 1,460 |
| 2016/08/18 | 204,900 | 206,400 | 204,600 | 205,700 | 2,004 |
| 2016/08/17 | 206,100 | 208,300 | 203,700 | 207,000 | 2,931 |
| 2016/08/16 | 209,300 | 209,800 | 205,000 | 206,500 | 2,382 |
| 2016/08/15 | 207,800 | 211,500 | 206,100 | 209,400 | 1,593 |
| 2016/08/12 | 206,800 | 210,100 | 206,000 | 207,600 | 1,277 |
| 2016/08/10 | 205,500 | 207,900 | 205,100 | 206,800 | 1,087 |
| 2016/08/09 | 205,300 | 207,000 | 204,100 | 205,500 | 1,286 |
| 2016/08/08 | 206,800 | 207,500 | 203,300 | 205,400 | 1,598 |
| 2016/08/05 | 208,000 | 208,000 | 204,900 | 206,900 | 1,756 |
| 2016/08/04 | 204,700 | 209,800 | 204,000 | 208,100 | 2,042 |
| 2016/08/03 | 208,000 | 208,500 | 204,600 | 205,900 | 2,276 |
| 2016/08/02 | 210,300 | 211,600 | 206,900 | 208,800 | 1,540 |
| 2016/08/01 | 212,000 | 214,700 | 209,600 | 209,800 | 2,285 |
| 2016/07/29 | 213,600 | 216,900 | 209,900 | 212,000 | 3,351 |
| 2016/07/28 | 210,700 | 215,000 | 208,200 | 214,500 | 1,938 |
| 2016/07/27 | 210,000 | 212,400 | 208,100 | 210,800 | 2,631 |
| 2016/07/26 | 209,800 | 210,000 | 205,700 | 209,900 | 2,634 |
| 2016/07/25 | 207,400 | 208,900 | 206,100 | 208,100 | 1,081 |
| 2016/07/22 | 208,300 | 209,100 | 205,500 | 207,600 | 1,679 |
| 2016/07/21 | 210,300 | 210,300 | 205,600 | 208,800 | 1,774 |
| 2016/07/20 | 207,700 | 211,700 | 206,400 | 210,800 | 1,325 |
| 2016/07/19 | 207,700 | 209,800 | 206,500 | 207,700 | 1,188 |
| 2016/07/15 | 209,400 | 209,400 | 206,800 | 207,200 | 1,106 |
| 2016/07/14 | 207,600 | 208,900 | 203,700 | 207,900 | 2,510 |
| 2016/07/13 | 209,100 | 210,500 | 205,400 | 207,600 | 1,882 |
| 2016/07/12 | 208,500 | 211,400 | 208,400 | 208,900 | 2,273 |
| 2016/07/11 | 203,100 | 209,600 | 203,100 | 208,400 | 1,912 |
| 2016/07/08 | 203,900 | 205,400 | 202,200 | 202,900 | 1,737 |
| 2016/07/07 | 201,000 | 204,800 | 200,200 | 204,100 | 1,352 |
| 2016/07/06 | 201,900 | 202,500 | 198,100 | 201,200 | 1,552 |
| 2016/07/05 | 201,700 | 204,000 | 201,200 | 201,900 | 720 |
| 2016/07/04 | 201,600 | 202,900 | 200,600 | 201,800 | 655 |
| 2016/07/01 | 202,600 | 203,800 | 199,700 | 202,000 | 1,734 |
| 2016/06/30 | 197,400 | 205,000 | 197,400 | 203,400 | 2,676 |
| 2016/06/29 | 195,600 | 199,100 | 193,000 | 197,300 | 1,885 |
| 2016/06/28 | 187,900 | 195,600 | 186,500 | 195,500 | 1,186 |
| 2016/06/27 | 192,400 | 194,400 | 186,300 | 186,300 | 2,965 |
| 2016/06/24 | 197,500 | 197,800 | 187,800 | 187,800 | 3,435 |
| 2016/06/23 | 197,300 | 197,700 | 193,500 | 196,700 | 2,129 |
| 2016/06/22 | 199,300 | 200,200 | 196,000 | 198,200 | 1,551 |
| 2016/06/21 | 198,800 | 201,200 | 198,700 | 199,300 | 1,259 |
| 2016/06/20 | 200,100 | 202,300 | 198,200 | 199,800 | 2,391 |
| 2016/06/17 | 200,800 | 203,000 | 196,900 | 199,200 | 3,174 |
| 2016/06/16 | 204,300 | 205,400 | 199,500 | 200,800 | 2,429 |
| 2016/06/15 | 201,000 | 205,400 | 200,600 | 204,400 | 2,987 |
| 2016/06/14 | 204,500 | 206,000 | 200,700 | 201,800 | 2,675 |
| 2016/06/13 | 205,100 | 206,600 | 202,400 | 205,000 | 2,156 |
| 2016/06/10 | 206,500 | 207,300 | 204,400 | 206,100 | 1,558 |
| 2016/06/09 | 204,000 | 208,000 | 202,200 | 206,400 | 1,988 |
| 2016/06/08 | 204,000 | 205,000 | 201,300 | 203,800 | 1,853 |
| 2016/06/07 | 204,000 | 204,500 | 201,200 | 203,600 | 1,740 |
| 2016/06/06 | 203,500 | 207,000 | 202,200 | 205,700 | 1,821 |
| 2016/06/03 | 203,000 | 206,500 | 202,800 | 206,400 | 1,475 |
| 2016/06/02 | 204,200 | 207,000 | 201,500 | 203,300 | 1,741 |
| 2016/06/01 | 201,500 | 205,300 | 201,000 | 204,000 | 1,666 |
| 2016/05/31 | 200,000 | 203,400 | 199,200 | 203,400 | 1,956 |
| 2016/05/30 | 199,400 | 203,300 | 198,300 | 200,500 | 3,149 |
| 2016/05/27 | 195,700 | 198,900 | 195,100 | 197,500 | 1,208 |
| 2016/05/26 | 195,400 | 195,500 | 193,600 | 194,900 | 1,744 |
| 2016/05/25 | 194,200 | 195,500 | 193,800 | 195,500 | 2,201 |
| 2016/05/24 | 195,200 | 196,700 | 194,300 | 194,300 | 1,260 |
| 2016/05/23 | 197,400 | 198,200 | 193,100 | 195,400 | 2,207 |
| 2016/05/20 | 198,000 | 198,400 | 194,700 | 197,400 | 2,092 |
| 2016/05/19 | 198,600 | 200,500 | 197,900 | 198,400 | 1,161 |
| 2016/05/18 | 200,500 | 200,500 | 197,900 | 199,900 | 1,401 |
| 2016/05/17 | 199,200 | 201,500 | 199,100 | 200,500 | 634 |
| 2016/05/16 | 201,100 | 201,500 | 198,800 | 199,900 | 1,167 |
| 2016/05/13 | 202,600 | 202,600 | 200,000 | 200,700 | 1,254 |
| 2016/05/12 | 201,400 | 202,500 | 199,100 | 201,200 | 2,867 |
| 2016/05/11 | 198,800 | 202,000 | 197,900 | 200,400 | 2,889 |
| 2016/05/10 | 194,900 | 198,600 | 193,800 | 198,600 | 2,242 |
| 2016/05/09 | 193,500 | 196,200 | 193,000 | 195,000 | 1,024 |
| 2016/05/06 | 191,100 | 196,500 | 191,100 | 193,500 | 1,727 |
| 2016/05/02 | 194,900 | 195,300 | 192,100 | 193,500 | 2,153 |
| 2016/04/28 | 193,500 | 199,300 | 193,300 | 197,200 | 4,986 |
| 2016/04/27 | 197,000 | 198,700 | 193,400 | 193,400 | 3,217 |
| 2016/04/26 | 194,700 | 199,400 | 194,700 | 199,100 | 2,270 |
| 2016/04/25 | 194,700 | 196,000 | 193,300 | 194,500 | 2,461 |
| 2016/04/22 | 193,900 | 196,900 | 192,800 | 192,800 | 4,306 |
| 2016/04/21 | 190,900 | 195,900 | 190,900 | 195,200 | 2,754 |
| 2016/04/20 | 188,800 | 193,600 | 188,700 | 191,400 | 3,663 |
| 2016/04/19 | 194,900 | 195,500 | 185,000 | 186,800 | 7,142 |
| 2016/04/18 | 199,500 | 202,800 | 193,500 | 195,100 | 7,285 |
| 2016/04/15 | 204,800 | 206,700 | 202,900 | 205,800 | 1,340 |
| 2016/04/14 | 204,700 | 208,800 | 203,100 | 207,000 | 1,457 |
| 2016/04/13 | 204,700 | 206,300 | 203,600 | 204,100 | 967 |
| 2016/04/12 | 206,100 | 207,300 | 204,600 | 204,800 | 2,425 |
| 2016/04/11 | 204,500 | 205,300 | 202,000 | 203,900 | 1,443 |
| 2016/04/08 | 203,500 | 204,200 | 201,200 | 202,900 | 858 |
| 2016/04/07 | 203,100 | 204,800 | 200,400 | 203,700 | 1,238 |
| 2016/04/06 | 205,000 | 205,600 | 202,600 | 202,700 | 1,369 |
| 2016/04/05 | 208,000 | 209,400 | 204,900 | 206,400 | 1,662 |
| 2016/04/04 | 200,800 | 207,400 | 200,700 | 206,700 | 2,230 |
| 2016/04/01 | 200,200 | 202,900 | 198,600 | 200,700 | 2,745 |
| 2016/03/31 | 200,800 | 204,800 | 199,500 | 203,500 | 2,289 |
| 2016/03/30 | 201,400 | 203,500 | 198,500 | 198,500 | 2,232 |
| 2016/03/29 | 201,600 | 203,400 | 200,000 | 202,200 | 1,449 |
| 2016/03/28 | 200,600 | 202,500 | 197,600 | 201,000 | 2,185 |
| 2016/03/25 | 198,000 | 200,500 | 196,800 | 198,000 | 2,658 |
| 2016/03/24 | 201,000 | 201,300 | 194,600 | 195,800 | 2,232 |
| 2016/03/23 | 202,000 | 206,600 | 198,400 | 200,300 | 4,360 |
| 2016/03/22 | 197,000 | 200,900 | 196,200 | 200,500 | 2,168 |
| 2016/03/18 | 198,800 | 198,800 | 193,900 | 198,000 | 3,625 |
| 2016/03/17 | 200,600 | 203,600 | 195,800 | 199,300 | 3,365 |
| 2016/03/16 | 197,200 | 200,700 | 196,000 | 199,300 | 2,359 |
| 2016/03/15 | 193,600 | 199,700 | 193,200 | 195,800 | 4,275 |
| 2016/03/14 | 198,300 | 198,500 | 192,300 | 192,800 | 3,456 |
| 2016/03/11 | 192,300 | 198,800 | 191,800 | 198,800 | 2,995 |
| 2016/03/10 | 195,400 | 197,100 | 191,000 | 192,200 | 2,381 |
| 2016/03/09 | 197,800 | 198,800 | 193,800 | 195,300 | 2,582 |
| 2016/03/08 | 199,400 | 200,200 | 197,100 | 197,300 | 1,879 |
| 2016/03/07 | 198,800 | 200,800 | 196,200 | 199,900 | 2,176 |
| 2016/03/04 | 195,300 | 200,800 | 193,300 | 200,800 | 2,404 |
| 2016/03/03 | 198,200 | 200,900 | 196,100 | 196,600 | 2,095 |
| 2016/03/02 | 196,800 | 199,500 | 196,200 | 196,800 | 2,597 |
| 2016/03/01 | 193,400 | 195,900 | 191,700 | 195,800 | 2,285 |
| 2016/02/29 | 193,200 | 196,000 | 191,600 | 194,200 | 2,171 |
| 2016/02/26 | 192,500 | 196,200 | 191,100 | 192,800 | 2,207 |
| 2016/02/25 | 193,800 | 193,800 | 190,100 | 192,200 | 3,552 |
| 2016/02/24 | 196,200 | 200,000 | 193,900 | 195,600 | 3,587 |
| 2016/02/23 | 198,800 | 201,800 | 196,700 | 196,900 | 2,096 |
| 2016/02/22 | 199,300 | 204,900 | 198,300 | 198,600 | 4,150 |
| 2016/02/19 | 192,900 | 196,900 | 191,300 | 196,900 | 2,107 |
| 2016/02/18 | 198,100 | 199,600 | 191,400 | 192,500 | 3,004 |
| 2016/02/17 | 199,700 | 200,600 | 193,000 | 195,200 | 1,568 |
| 2016/02/16 | 192,300 | 200,400 | 191,000 | 195,800 | 2,704 |
| 2016/02/15 | 187,500 | 194,500 | 187,500 | 192,200 | 1,745 |
| 2016/02/12 | 184,000 | 188,100 | 182,200 | 182,400 | 2,321 |
| 2016/02/10 | 195,800 | 197,700 | 186,500 | 188,800 | 4,190 |
| 2016/02/09 | 197,400 | 199,700 | 195,100 | 195,500 | 2,837 |
| 2016/02/08 | 195,000 | 199,800 | 195,000 | 197,400 | 1,853 |
| 2016/02/05 | 195,500 | 200,000 | 195,500 | 196,700 | 2,215 |
| 2016/02/04 | 198,800 | 201,100 | 195,900 | 198,200 | 2,514 |
| 2016/02/03 | 195,000 | 199,900 | 193,500 | 198,800 | 2,050 |
| 2016/02/02 | 195,500 | 198,300 | 192,000 | 197,900 | 2,697 |
| 2016/02/01 | 201,000 | 208,500 | 193,200 | 195,300 | 4,827 |
| 2016/01/29 | 184,100 | 198,200 | 181,800 | 196,700 | 3,431 |
| 2016/01/28 | 189,100 | 189,400 | 185,300 | 185,300 | 1,765 |
| 2016/01/27 | 190,000 | 194,000 | 189,700 | 191,900 | 2,347 |
| 2016/01/26 | 185,700 | 186,400 | 184,100 | 186,000 | 1,254 |
| 2016/01/25 | 185,100 | 188,500 | 184,300 | 185,700 | 1,206 |
| 2016/01/22 | 185,100 | 187,900 | 183,700 | 184,100 | 1,089 |
| 2016/01/21 | 185,400 | 189,300 | 182,700 | 184,300 | 1,478 |
| 2016/01/20 | 189,300 | 192,800 | 187,000 | 187,600 | 1,121 |
| 2016/01/19 | 192,900 | 193,400 | 187,500 | 189,200 | 739 |
| 2016/01/18 | 191,000 | 195,200 | 189,000 | 193,000 | 621 |
| 2016/01/15 | 195,900 | 196,100 | 191,500 | 191,800 | 696 |
| 2016/01/14 | 193,800 | 196,400 | 191,000 | 196,000 | 690 |
| 2016/01/13 | 190,100 | 197,500 | 190,100 | 194,900 | 1,588 |
| 2016/01/12 | 192,200 | 194,300 | 189,300 | 190,600 | 1,673 |
| 2016/01/08 | 199,700 | 200,900 | 198,000 | 198,000 | 618 |
| 2016/01/07 | 201,500 | 201,500 | 198,500 | 200,300 | 613 |
| 2016/01/06 | 202,400 | 203,300 | 199,400 | 201,900 | 1,073 |
| 2016/01/05 | 202,500 | 202,800 | 198,600 | 200,700 | 1,489 |
| 2016/01/04 | 208,500 | 208,500 | 202,500 | 204,300 | 457 |