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 |
|---|---|---|---|---|---|
| 2017/12/29 | 168,400 | 169,000 | 167,600 | 168,200 | 575 |
| 2017/12/28 | 169,300 | 169,500 | 168,300 | 169,200 | 1,054 |
| 2017/12/27 | 167,600 | 169,900 | 167,200 | 169,900 | 1,148 |
| 2017/12/26 | 168,700 | 168,700 | 166,600 | 167,400 | 801 |
| 2017/12/25 | 168,100 | 169,000 | 167,100 | 168,300 | 941 |
| 2017/12/22 | 168,300 | 169,400 | 168,300 | 169,100 | 848 |
| 2017/12/21 | 168,500 | 169,900 | 168,500 | 168,700 | 635 |
| 2017/12/20 | 168,400 | 169,800 | 167,800 | 169,100 | 1,086 |
| 2017/12/19 | 168,600 | 169,100 | 168,100 | 168,400 | 719 |
| 2017/12/18 | 168,200 | 169,400 | 168,100 | 169,400 | 683 |
| 2017/12/15 | 170,000 | 170,400 | 168,100 | 168,100 | 1,687 |
| 2017/12/14 | 169,200 | 171,400 | 168,600 | 169,800 | 1,629 |
| 2017/12/13 | 167,400 | 169,300 | 167,400 | 168,500 | 932 |
| 2017/12/12 | 167,400 | 168,300 | 167,300 | 167,300 | 717 |
| 2017/12/11 | 168,300 | 168,600 | 167,600 | 168,200 | 664 |
| 2017/12/08 | 168,100 | 168,800 | 167,600 | 168,100 | 1,585 |
| 2017/12/07 | 168,300 | 168,300 | 167,200 | 168,000 | 842 |
| 2017/12/06 | 168,100 | 168,500 | 167,200 | 168,400 | 1,272 |
| 2017/12/05 | 168,100 | 168,700 | 167,700 | 168,000 | 642 |
| 2017/12/04 | 168,500 | 168,700 | 167,200 | 168,000 | 1,029 |
| 2017/12/01 | 169,100 | 169,200 | 166,900 | 168,500 | 1,246 |
| 2017/11/30 | 168,000 | 168,800 | 166,300 | 168,800 | 1,980 |
| 2017/11/29 | 168,400 | 169,200 | 168,100 | 168,100 | 812 |
| 2017/11/28 | 167,400 | 169,300 | 167,400 | 168,800 | 862 |
| 2017/11/27 | 168,500 | 169,300 | 166,400 | 167,700 | 1,347 |
| 2017/11/24 | 167,600 | 168,600 | 167,600 | 168,500 | 455 |
| 2017/11/22 | 168,400 | 170,200 | 167,600 | 168,100 | 1,921 |
| 2017/11/21 | 165,400 | 169,600 | 165,100 | 168,100 | 2,701 |
| 2017/11/20 | 162,600 | 166,100 | 162,600 | 165,200 | 2,200 |
| 2017/11/17 | 161,200 | 163,500 | 161,100 | 162,700 | 2,024 |
| 2017/11/16 | 160,600 | 161,300 | 159,600 | 161,300 | 1,316 |
| 2017/11/15 | 161,100 | 161,400 | 159,600 | 160,100 | 1,243 |
| 2017/11/14 | 160,300 | 161,300 | 160,200 | 160,900 | 1,221 |
| 2017/11/13 | 159,600 | 160,900 | 159,300 | 160,100 | 1,468 |
| 2017/11/10 | 159,500 | 159,500 | 158,500 | 158,500 | 1,155 |
| 2017/11/09 | 159,400 | 160,200 | 159,300 | 159,500 | 1,089 |
| 2017/11/08 | 160,000 | 160,800 | 160,000 | 160,300 | 836 |
| 2017/11/07 | 160,500 | 161,200 | 159,800 | 161,200 | 1,096 |
| 2017/11/06 | 160,600 | 161,000 | 159,200 | 160,600 | 1,147 |
| 2017/11/02 | 160,400 | 161,700 | 160,200 | 161,000 | 1,164 |
| 2017/11/01 | 161,200 | 161,700 | 160,100 | 160,400 | 1,557 |
| 2017/10/31 | 160,400 | 161,500 | 159,800 | 161,300 | 1,885 |
| 2017/10/30 | 158,900 | 160,000 | 158,900 | 159,500 | 1,764 |
| 2017/10/27 | 157,900 | 158,600 | 157,400 | 158,600 | 1,614 |
| 2017/10/26 | 157,700 | 158,000 | 157,200 | 157,500 | 1,260 |
| 2017/10/25 | 159,000 | 159,000 | 157,900 | 158,000 | 1,717 |
| 2017/10/24 | 159,200 | 159,800 | 158,800 | 159,600 | 1,081 |
| 2017/10/23 | 160,000 | 160,400 | 158,800 | 159,300 | 897 |
| 2017/10/20 | 159,300 | 160,600 | 158,900 | 159,800 | 1,451 |
| 2017/10/19 | 159,500 | 160,400 | 159,000 | 159,300 | 1,380 |
| 2017/10/18 | 159,900 | 160,200 | 158,800 | 159,500 | 1,683 |
| 2017/10/17 | 160,400 | 160,600 | 159,400 | 160,000 | 1,921 |
| 2017/10/16 | 161,300 | 161,400 | 160,500 | 161,200 | 740 |
| 2017/10/13 | 161,100 | 161,500 | 160,100 | 161,200 | 1,523 |
| 2017/10/12 | 162,200 | 162,600 | 160,300 | 161,100 | 1,002 |
| 2017/10/11 | 162,000 | 162,700 | 161,400 | 162,200 | 665 |
| 2017/10/10 | 163,800 | 163,800 | 161,000 | 162,000 | 798 |
| 2017/10/06 | 164,000 | 164,600 | 163,000 | 163,500 | 1,047 |
| 2017/10/05 | 163,800 | 165,300 | 163,500 | 164,300 | 1,174 |
| 2017/10/04 | 163,900 | 164,000 | 162,600 | 163,400 | 967 |
| 2017/10/03 | 160,800 | 164,000 | 160,500 | 164,000 | 1,391 |
| 2017/10/02 | 160,200 | 160,800 | 160,100 | 160,400 | 1,001 |
| 2017/09/29 | 161,800 | 161,800 | 160,200 | 160,200 | 1,648 |
| 2017/09/28 | 161,000 | 162,000 | 160,400 | 161,800 | 1,222 |
| 2017/09/27 | 162,000 | 162,100 | 161,000 | 161,800 | 632 |
| 2017/09/26 | 161,600 | 162,000 | 160,800 | 162,000 | 783 |
| 2017/09/25 | 160,600 | 161,900 | 160,300 | 161,600 | 1,378 |
| 2017/09/22 | 161,900 | 162,000 | 160,700 | 160,900 | 860 |
| 2017/09/21 | 163,200 | 163,300 | 161,400 | 162,000 | 1,245 |
| 2017/09/20 | 163,600 | 164,000 | 162,800 | 163,300 | 1,038 |
| 2017/09/19 | 163,000 | 163,500 | 162,400 | 163,400 | 1,513 |
| 2017/09/15 | 163,500 | 163,500 | 162,400 | 162,400 | 822 |
| 2017/09/14 | 162,700 | 163,600 | 162,100 | 163,500 | 1,201 |
| 2017/09/13 | 162,000 | 163,200 | 160,700 | 163,200 | 1,164 |
| 2017/09/12 | 161,000 | 161,800 | 160,600 | 161,200 | 726 |
| 2017/09/11 | 163,000 | 163,900 | 160,900 | 161,500 | 1,092 |
| 2017/09/08 | 163,000 | 164,400 | 162,500 | 162,700 | 1,276 |
| 2017/09/07 | 162,600 | 164,000 | 162,600 | 164,000 | 784 |
| 2017/09/06 | 160,800 | 163,500 | 160,400 | 163,000 | 1,803 |
| 2017/09/05 | 162,300 | 163,600 | 161,100 | 161,800 | 1,053 |
| 2017/09/04 | 164,100 | 164,300 | 160,600 | 162,100 | 2,003 |
| 2017/09/01 | 164,000 | 164,600 | 163,000 | 164,000 | 1,217 |
| 2017/08/31 | 163,700 | 165,300 | 162,900 | 164,300 | 2,062 |
| 2017/08/30 | 163,000 | 164,700 | 161,500 | 163,600 | 2,277 |
| 2017/08/29 | 164,100 | 164,400 | 162,800 | 163,400 | 2,335 |
| 2017/08/28 | 167,100 | 168,400 | 166,300 | 168,100 | 2,160 |
| 2017/08/25 | 170,100 | 170,100 | 167,100 | 167,100 | 1,265 |
| 2017/08/24 | 170,100 | 170,400 | 169,200 | 169,400 | 674 |
| 2017/08/23 | 169,100 | 170,200 | 168,800 | 170,200 | 679 |
| 2017/08/22 | 169,600 | 170,600 | 168,500 | 169,100 | 1,605 |
| 2017/08/21 | 171,000 | 171,100 | 169,300 | 170,100 | 1,107 |
| 2017/08/18 | 170,300 | 171,500 | 169,600 | 170,600 | 857 |
| 2017/08/17 | 169,500 | 171,100 | 169,100 | 170,400 | 866 |
| 2017/08/16 | 168,500 | 169,200 | 167,500 | 169,100 | 916 |
| 2017/08/15 | 169,300 | 169,300 | 167,400 | 167,400 | 1,521 |
| 2017/08/14 | 168,300 | 168,800 | 167,000 | 168,600 | 1,576 |
| 2017/08/10 | 170,900 | 170,900 | 168,100 | 168,100 | 1,758 |
| 2017/08/09 | 167,800 | 170,700 | 167,600 | 170,700 | 1,741 |
| 2017/08/08 | 168,200 | 168,300 | 166,900 | 167,500 | 1,349 |
| 2017/08/07 | 170,000 | 170,200 | 167,900 | 167,900 | 733 |
| 2017/08/04 | 169,900 | 170,000 | 168,100 | 169,600 | 1,317 |
| 2017/08/03 | 168,300 | 169,900 | 168,200 | 169,900 | 758 |
| 2017/08/02 | 170,300 | 170,800 | 168,400 | 168,400 | 824 |
| 2017/08/01 | 170,100 | 171,500 | 168,500 | 169,300 | 1,525 |
| 2017/07/31 | 171,100 | 171,100 | 169,800 | 170,000 | 1,176 |
| 2017/07/28 | 168,100 | 171,900 | 168,100 | 169,900 | 1,564 |
| 2017/07/27 | 169,100 | 170,600 | 167,700 | 168,200 | 1,524 |
| 2017/07/26 | 168,800 | 169,400 | 168,000 | 168,600 | 1,662 |
| 2017/07/25 | 166,300 | 169,300 | 166,300 | 168,800 | 1,134 |
| 2017/07/24 | 165,900 | 167,600 | 165,900 | 166,900 | 768 |
| 2017/07/21 | 165,000 | 166,300 | 164,600 | 165,600 | 1,832 |
| 2017/07/20 | 165,500 | 167,800 | 165,400 | 166,400 | 1,977 |
| 2017/07/19 | 162,000 | 165,500 | 161,700 | 164,300 | 2,043 |
| 2017/07/18 | 162,300 | 162,700 | 161,500 | 162,100 | 828 |
| 2017/07/14 | 165,600 | 165,700 | 161,600 | 162,100 | 1,918 |
| 2017/07/13 | 163,100 | 165,800 | 163,000 | 165,700 | 2,057 |
| 2017/07/12 | 165,100 | 165,300 | 163,000 | 163,000 | 1,507 |
| 2017/07/11 | 166,300 | 166,800 | 165,000 | 165,500 | 1,700 |
| 2017/07/10 | 168,800 | 169,300 | 165,900 | 165,900 | 1,903 |
| 2017/07/07 | 171,300 | 171,300 | 168,800 | 168,800 | 990 |
| 2017/07/06 | 170,200 | 170,800 | 169,200 | 170,800 | 1,371 |
| 2017/07/05 | 170,600 | 170,900 | 168,500 | 170,200 | 1,419 |
| 2017/07/04 | 171,800 | 173,200 | 170,200 | 170,600 | 1,301 |
| 2017/07/03 | 172,500 | 174,200 | 171,500 | 171,700 | 1,278 |
| 2017/06/30 | 173,700 | 173,700 | 172,100 | 172,900 | 929 |
| 2017/06/29 | 172,300 | 173,800 | 172,200 | 173,800 | 918 |
| 2017/06/28 | 174,400 | 174,500 | 172,200 | 172,200 | 1,331 |
| 2017/06/27 | 172,500 | 174,600 | 172,300 | 174,600 | 756 |
| 2017/06/26 | 173,800 | 173,800 | 172,100 | 172,300 | 817 |
| 2017/06/23 | 172,800 | 174,200 | 172,700 | 173,900 | 803 |
| 2017/06/22 | 173,100 | 173,800 | 172,200 | 173,200 | 581 |
| 2017/06/21 | 174,100 | 174,100 | 172,500 | 173,100 | 782 |
| 2017/06/20 | 173,800 | 174,100 | 172,300 | 173,800 | 608 |
| 2017/06/19 | 172,800 | 173,800 | 171,000 | 173,800 | 1,065 |
| 2017/06/16 | 175,400 | 175,400 | 172,500 | 172,600 | 1,401 |
| 2017/06/15 | 172,300 | 175,000 | 172,100 | 174,000 | 1,517 |
| 2017/06/14 | 174,000 | 174,100 | 171,400 | 171,400 | 1,826 |
| 2017/06/13 | 174,600 | 175,100 | 173,500 | 173,500 | 679 |
| 2017/06/12 | 174,400 | 175,500 | 173,700 | 174,700 | 791 |
| 2017/06/09 | 175,800 | 175,800 | 174,100 | 174,400 | 1,581 |
| 2017/06/08 | 176,800 | 177,400 | 174,400 | 175,300 | 1,179 |
| 2017/06/07 | 175,100 | 178,000 | 175,100 | 176,500 | 1,197 |
| 2017/06/06 | 175,500 | 177,400 | 174,700 | 175,000 | 1,229 |
| 2017/06/05 | 175,400 | 176,500 | 175,000 | 175,500 | 651 |
| 2017/06/02 | 176,400 | 176,500 | 174,700 | 174,700 | 1,021 |
| 2017/06/01 | 175,400 | 176,100 | 174,500 | 175,600 | 739 |
| 2017/05/31 | 174,400 | 175,600 | 173,600 | 175,600 | 1,081 |
| 2017/05/30 | 173,900 | 175,100 | 173,700 | 173,800 | 1,285 |
| 2017/05/29 | 174,800 | 175,200 | 173,700 | 174,600 | 799 |
| 2017/05/26 | 174,700 | 175,600 | 174,700 | 174,800 | 757 |
| 2017/05/25 | 175,100 | 175,600 | 174,500 | 175,500 | 853 |
| 2017/05/24 | 176,100 | 176,200 | 174,900 | 175,000 | 570 |
| 2017/05/23 | 176,400 | 176,900 | 175,800 | 176,100 | 1,097 |
| 2017/05/22 | 176,400 | 176,500 | 175,400 | 175,500 | 811 |
| 2017/05/19 | 175,600 | 176,900 | 175,300 | 175,900 | 758 |
| 2017/05/18 | 174,200 | 176,600 | 173,600 | 176,600 | 1,110 |
| 2017/05/17 | 175,400 | 175,700 | 174,600 | 175,100 | 754 |
| 2017/05/16 | 176,300 | 176,500 | 174,900 | 176,000 | 848 |
| 2017/05/15 | 178,000 | 179,400 | 176,300 | 176,300 | 1,006 |
| 2017/05/12 | 178,600 | 178,600 | 177,100 | 178,100 | 743 |
| 2017/05/11 | 178,200 | 178,900 | 177,500 | 178,300 | 622 |
| 2017/05/10 | 178,200 | 179,100 | 176,500 | 178,400 | 1,028 |
| 2017/05/09 | 178,300 | 178,900 | 177,700 | 177,700 | 1,165 |
| 2017/05/08 | 176,100 | 178,900 | 176,100 | 178,400 | 1,053 |
| 2017/05/02 | 175,900 | 176,800 | 174,900 | 176,100 | 1,046 |
| 2017/05/01 | 175,400 | 176,100 | 174,000 | 174,700 | 1,558 |
| 2017/04/28 | 176,900 | 177,700 | 175,600 | 176,000 | 1,814 |
| 2017/04/27 | 176,100 | 177,900 | 176,000 | 176,200 | 2,359 |
| 2017/04/26 | 177,200 | 177,200 | 176,000 | 176,600 | 1,731 |
| 2017/04/25 | 177,600 | 177,600 | 176,100 | 176,400 | 2,258 |
| 2017/04/24 | 179,600 | 179,600 | 177,200 | 177,700 | 1,894 |
| 2017/04/21 | 180,300 | 180,500 | 179,000 | 179,400 | 1,057 |
| 2017/04/20 | 180,200 | 180,800 | 179,400 | 180,600 | 1,003 |
| 2017/04/19 | 179,400 | 181,000 | 179,300 | 180,200 | 992 |
| 2017/04/18 | 180,100 | 181,300 | 179,300 | 179,800 | 1,529 |
| 2017/04/17 | 177,000 | 180,200 | 176,400 | 180,200 | 993 |
| 2017/04/14 | 177,000 | 177,900 | 175,900 | 176,200 | 1,144 |
| 2017/04/13 | 179,600 | 180,400 | 176,800 | 177,900 | 1,465 |
| 2017/04/12 | 179,800 | 180,800 | 178,600 | 179,500 | 2,316 |
| 2017/04/11 | 177,900 | 181,200 | 177,900 | 180,800 | 2,243 |
| 2017/04/10 | 178,000 | 181,100 | 177,400 | 178,900 | 2,014 |
| 2017/04/07 | 180,500 | 180,500 | 178,100 | 178,700 | 1,547 |
| 2017/04/06 | 178,600 | 179,900 | 177,400 | 179,900 | 2,078 |
| 2017/04/05 | 179,300 | 179,900 | 178,400 | 179,300 | 1,265 |
| 2017/04/04 | 179,600 | 180,400 | 177,600 | 178,400 | 1,268 |
| 2017/04/03 | 181,700 | 181,700 | 178,900 | 179,700 | 2,155 |
| 2017/03/31 | 180,800 | 182,700 | 180,300 | 182,500 | 2,289 |
| 2017/03/30 | 181,200 | 181,300 | 179,300 | 180,800 | 1,985 |
| 2017/03/29 | 181,400 | 181,500 | 179,600 | 181,500 | 1,250 |
| 2017/03/28 | 181,500 | 181,700 | 179,600 | 181,600 | 1,032 |
| 2017/03/27 | 181,500 | 181,500 | 180,200 | 181,300 | 970 |
| 2017/03/24 | 181,000 | 182,400 | 179,200 | 181,000 | 2,016 |
| 2017/03/23 | 181,900 | 182,200 | 180,000 | 181,600 | 2,535 |
| 2017/03/22 | 180,600 | 183,300 | 180,300 | 182,400 | 2,932 |
| 2017/03/21 | 182,500 | 182,600 | 180,500 | 180,500 | 1,330 |
| 2017/03/17 | 181,800 | 182,900 | 180,800 | 182,800 | 1,752 |
| 2017/03/16 | 181,600 | 182,000 | 181,000 | 182,000 | 1,229 |
| 2017/03/15 | 180,600 | 182,500 | 179,800 | 181,000 | 3,024 |
| 2017/03/14 | 181,900 | 182,500 | 180,600 | 181,600 | 3,437 |
| 2017/03/13 | 179,400 | 182,700 | 179,000 | 182,600 | 2,790 |
| 2017/03/10 | 181,300 | 182,000 | 179,400 | 179,400 | 3,355 |
| 2017/03/09 | 178,600 | 183,200 | 177,800 | 182,300 | 5,595 |
| 2017/03/08 | 177,800 | 178,400 | 176,400 | 178,000 | 2,000 |
| 2017/03/07 | 177,700 | 179,000 | 177,100 | 177,800 | 2,408 |
| 2017/03/06 | 176,300 | 178,800 | 176,100 | 178,500 | 2,156 |
| 2017/03/03 | 176,500 | 177,100 | 175,500 | 176,600 | 1,314 |
| 2017/03/02 | 177,000 | 178,300 | 175,200 | 176,100 | 2,326 |
| 2017/03/01 | 177,600 | 177,600 | 176,600 | 177,000 | 2,372 |
| 2017/02/28 | 177,300 | 177,500 | 176,300 | 177,100 | 2,425 |
| 2017/02/27 | 177,100 | 177,700 | 175,700 | 177,300 | 2,333 |
| 2017/02/24 | 173,500 | 177,300 | 173,500 | 177,300 | 3,050 |
| 2017/02/23 | 178,100 | 178,400 | 176,700 | 177,500 | 3,765 |
| 2017/02/22 | 178,000 | 178,300 | 177,000 | 177,000 | 2,139 |
| 2017/02/21 | 178,200 | 178,200 | 177,200 | 177,900 | 1,675 |
| 2017/02/20 | 178,100 | 178,500 | 176,800 | 178,400 | 1,395 |
| 2017/02/17 | 177,100 | 177,900 | 176,800 | 177,100 | 1,247 |
| 2017/02/16 | 178,000 | 178,300 | 176,800 | 176,800 | 1,891 |
| 2017/02/15 | 178,600 | 179,100 | 177,000 | 177,900 | 2,849 |
| 2017/02/14 | 177,900 | 179,800 | 177,700 | 178,300 | 3,150 |
| 2017/02/13 | 179,400 | 179,900 | 177,600 | 177,900 | 2,140 |
| 2017/02/10 | 179,100 | 179,900 | 178,000 | 178,800 | 1,975 |
| 2017/02/09 | 177,700 | 180,100 | 177,700 | 179,300 | 2,676 |
| 2017/02/08 | 178,500 | 178,900 | 177,400 | 177,600 | 1,895 |
| 2017/02/07 | 179,200 | 179,300 | 178,000 | 178,100 | 820 |
| 2017/02/06 | 178,400 | 179,400 | 177,700 | 179,300 | 1,363 |
| 2017/02/03 | 179,900 | 181,000 | 177,600 | 178,800 | 2,254 |
| 2017/02/02 | 180,200 | 180,500 | 179,600 | 179,900 | 1,127 |
| 2017/02/01 | 180,500 | 181,100 | 179,500 | 180,200 | 2,116 |
| 2017/01/31 | 181,900 | 181,900 | 180,100 | 181,200 | 1,782 |
| 2017/01/30 | 182,000 | 183,100 | 180,200 | 182,100 | 2,530 |
| 2017/01/27 | 179,700 | 181,600 | 179,300 | 181,600 | 1,148 |
| 2017/01/26 | 181,000 | 181,100 | 179,300 | 179,700 | 1,754 |
| 2017/01/25 | 182,200 | 182,200 | 180,700 | 181,500 | 1,023 |
| 2017/01/24 | 181,800 | 183,500 | 181,300 | 182,500 | 1,568 |
| 2017/01/23 | 182,400 | 182,900 | 181,000 | 182,800 | 1,241 |
| 2017/01/20 | 180,500 | 182,800 | 179,400 | 181,600 | 2,442 |
| 2017/01/19 | 182,100 | 183,700 | 181,000 | 182,000 | 1,635 |
| 2017/01/18 | 181,000 | 182,800 | 179,500 | 181,600 | 2,067 |
| 2017/01/17 | 180,400 | 182,800 | 179,100 | 179,500 | 2,424 |
| 2017/01/16 | 181,900 | 183,000 | 179,500 | 181,000 | 1,673 |
| 2017/01/13 | 182,500 | 183,100 | 181,100 | 183,000 | 1,129 |
| 2017/01/12 | 184,700 | 184,700 | 181,200 | 182,400 | 1,489 |
| 2017/01/11 | 184,400 | 185,900 | 182,200 | 184,900 | 1,498 |
| 2017/01/10 | 186,400 | 186,900 | 182,300 | 183,200 | 1,301 |
| 2017/01/06 | 185,200 | 186,400 | 184,000 | 185,300 | 1,830 |
| 2017/01/05 | 184,400 | 187,400 | 183,400 | 185,900 | 1,727 |
| 2017/01/04 | 185,100 | 185,100 | 182,600 | 184,000 | 1,601 |