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 |
|---|---|---|---|---|---|
| 2018/12/28 | 164,500 | 166,700 | 163,700 | 166,600 | 1,271 |
| 2018/12/27 | 164,100 | 165,900 | 163,600 | 164,000 | 1,338 |
| 2018/12/26 | 160,300 | 163,300 | 160,100 | 163,200 | 1,875 |
| 2018/12/25 | 159,500 | 160,600 | 156,800 | 159,900 | 4,077 |
| 2018/12/21 | 166,600 | 166,900 | 162,200 | 163,000 | 3,698 |
| 2018/12/20 | 169,000 | 170,000 | 167,500 | 167,800 | 2,174 |
| 2018/12/19 | 170,800 | 171,500 | 169,200 | 170,200 | 2,333 |
| 2018/12/18 | 171,100 | 171,400 | 169,700 | 170,700 | 1,818 |
| 2018/12/17 | 171,800 | 172,200 | 171,100 | 171,100 | 2,166 |
| 2018/12/14 | 172,600 | 173,300 | 170,600 | 171,700 | 2,684 |
| 2018/12/13 | 169,500 | 171,800 | 169,100 | 171,700 | 1,295 |
| 2018/12/12 | 168,200 | 170,000 | 168,200 | 169,500 | 2,206 |
| 2018/12/11 | 167,300 | 168,900 | 167,200 | 168,400 | 1,688 |
| 2018/12/10 | 169,500 | 169,500 | 167,800 | 168,200 | 2,039 |
| 2018/12/07 | 169,600 | 169,900 | 168,600 | 169,600 | 2,689 |
| 2018/12/06 | 168,400 | 169,200 | 167,800 | 169,100 | 1,704 |
| 2018/12/05 | 167,800 | 169,000 | 167,400 | 168,700 | 1,507 |
| 2018/12/04 | 167,000 | 167,900 | 166,600 | 167,900 | 1,405 |
| 2018/12/03 | 168,600 | 168,600 | 166,200 | 167,100 | 1,854 |
| 2018/11/30 | 167,900 | 168,600 | 166,100 | 168,600 | 2,174 |
| 2018/11/29 | 168,800 | 168,800 | 167,200 | 167,200 | 1,485 |
| 2018/11/28 | 169,200 | 169,200 | 167,900 | 168,600 | 1,267 |
| 2018/11/27 | 168,800 | 169,500 | 167,200 | 168,300 | 1,509 |
| 2018/11/26 | 168,200 | 168,600 | 167,400 | 168,500 | 1,333 |
| 2018/11/22 | 168,000 | 168,600 | 167,700 | 167,800 | 1,238 |
| 2018/11/21 | 169,000 | 169,000 | 167,700 | 168,000 | 955 |
| 2018/11/20 | 169,900 | 170,400 | 168,500 | 169,000 | 1,201 |
| 2018/11/19 | 169,600 | 170,200 | 168,600 | 169,800 | 1,166 |
| 2018/11/16 | 170,300 | 170,300 | 168,800 | 169,400 | 1,383 |
| 2018/11/15 | 169,900 | 170,400 | 169,100 | 170,400 | 2,288 |
| 2018/11/14 | 169,200 | 171,000 | 169,200 | 170,700 | 1,730 |
| 2018/11/13 | 169,300 | 169,400 | 168,100 | 168,800 | 1,571 |
| 2018/11/12 | 168,700 | 169,800 | 168,500 | 169,800 | 2,247 |
| 2018/11/09 | 169,300 | 169,300 | 168,500 | 168,500 | 1,563 |
| 2018/11/08 | 169,000 | 169,900 | 168,000 | 169,400 | 1,441 |
| 2018/11/07 | 168,200 | 169,500 | 168,100 | 168,800 | 893 |
| 2018/11/06 | 167,100 | 169,100 | 167,000 | 168,200 | 1,223 |
| 2018/11/05 | 169,100 | 169,600 | 166,700 | 167,300 | 3,281 |
| 2018/11/02 | 169,600 | 170,600 | 168,800 | 169,200 | 1,465 |
| 2018/11/01 | 171,000 | 171,300 | 169,000 | 169,600 | 1,321 |
| 2018/10/31 | 170,400 | 171,700 | 169,600 | 170,500 | 2,043 |
| 2018/10/30 | 169,700 | 170,400 | 168,200 | 169,800 | 1,510 |
| 2018/10/29 | 169,600 | 171,000 | 169,000 | 169,100 | 815 |
| 2018/10/26 | 169,200 | 170,700 | 168,600 | 169,900 | 1,528 |
| 2018/10/25 | 169,700 | 170,200 | 168,600 | 168,600 | 1,413 |
| 2018/10/24 | 171,400 | 171,500 | 169,800 | 170,000 | 1,659 |
| 2018/10/23 | 173,800 | 173,800 | 171,000 | 171,000 | 1,671 |
| 2018/10/22 | 172,300 | 174,900 | 172,300 | 174,100 | 1,123 |
| 2018/10/19 | 172,700 | 173,700 | 172,000 | 172,300 | 1,903 |
| 2018/10/18 | 173,000 | 175,800 | 172,700 | 173,500 | 2,513 |
| 2018/10/17 | 171,700 | 173,300 | 171,700 | 172,700 | 1,598 |
| 2018/10/16 | 170,900 | 171,900 | 169,600 | 171,300 | 2,980 |
| 2018/10/15 | 171,900 | 172,500 | 170,600 | 170,600 | 2,114 |
| 2018/10/12 | 174,000 | 174,900 | 171,100 | 171,100 | 2,387 |
| 2018/10/11 | 173,200 | 174,300 | 172,200 | 174,300 | 1,460 |
| 2018/10/10 | 175,600 | 176,200 | 173,500 | 174,100 | 2,627 |
| 2018/10/09 | 171,700 | 176,000 | 171,600 | 175,000 | 2,846 |
| 2018/10/05 | 172,800 | 173,100 | 171,400 | 171,500 | 1,148 |
| 2018/10/04 | 174,500 | 175,400 | 172,500 | 172,700 | 1,666 |
| 2018/10/03 | 174,900 | 176,300 | 174,700 | 174,700 | 1,815 |
| 2018/10/02 | 175,100 | 176,700 | 175,000 | 176,100 | 1,789 |
| 2018/10/01 | 176,100 | 176,700 | 175,100 | 175,100 | 1,345 |
| 2018/09/28 | 175,900 | 176,500 | 174,600 | 175,800 | 2,722 |
| 2018/09/27 | 175,600 | 176,100 | 174,700 | 175,300 | 1,821 |
| 2018/09/26 | 175,100 | 175,900 | 174,300 | 175,600 | 1,875 |
| 2018/09/25 | 171,700 | 175,100 | 170,600 | 175,100 | 2,788 |
| 2018/09/21 | 172,800 | 173,300 | 171,500 | 171,700 | 2,009 |
| 2018/09/20 | 174,400 | 175,200 | 172,700 | 172,800 | 1,496 |
| 2018/09/19 | 174,700 | 174,800 | 172,300 | 173,700 | 1,478 |
| 2018/09/18 | 173,600 | 175,000 | 173,100 | 173,900 | 1,590 |
| 2018/09/14 | 172,200 | 173,900 | 172,000 | 173,100 | 1,743 |
| 2018/09/13 | 173,500 | 174,100 | 172,100 | 172,500 | 1,225 |
| 2018/09/12 | 173,200 | 174,100 | 172,400 | 173,500 | 1,679 |
| 2018/09/11 | 171,900 | 173,400 | 171,000 | 173,200 | 1,678 |
| 2018/09/10 | 171,400 | 172,100 | 170,900 | 171,100 | 1,142 |
| 2018/09/07 | 171,900 | 172,600 | 170,800 | 171,100 | 1,862 |
| 2018/09/06 | 171,000 | 172,100 | 170,400 | 172,000 | 1,665 |
| 2018/09/05 | 170,000 | 171,400 | 169,300 | 170,300 | 2,075 |
| 2018/09/04 | 169,900 | 171,900 | 169,300 | 170,700 | 2,010 |
| 2018/09/03 | 170,900 | 171,100 | 169,800 | 170,000 | 1,571 |
| 2018/08/31 | 173,200 | 173,200 | 170,000 | 170,400 | 3,106 |
| 2018/08/30 | 172,000 | 172,800 | 171,500 | 171,700 | 1,462 |
| 2018/08/29 | 173,300 | 173,300 | 170,800 | 172,200 | 2,653 |
| 2018/08/28 | 174,900 | 176,300 | 174,400 | 176,100 | 1,979 |
| 2018/08/27 | 176,100 | 176,500 | 175,100 | 175,700 | 1,672 |
| 2018/08/24 | 174,700 | 177,300 | 174,300 | 175,900 | 1,839 |
| 2018/08/23 | 175,300 | 175,300 | 173,800 | 174,400 | 1,986 |
| 2018/08/22 | 176,300 | 177,100 | 175,200 | 176,300 | 1,905 |
| 2018/08/21 | 176,000 | 176,300 | 175,100 | 176,300 | 1,392 |
| 2018/08/20 | 175,000 | 176,200 | 173,200 | 175,300 | 2,236 |
| 2018/08/17 | 174,900 | 175,900 | 174,000 | 174,900 | 1,737 |
| 2018/08/16 | 174,200 | 175,200 | 173,600 | 175,000 | 1,804 |
| 2018/08/15 | 173,300 | 175,400 | 173,000 | 173,700 | 1,292 |
| 2018/08/14 | 171,400 | 173,000 | 170,600 | 172,500 | 1,566 |
| 2018/08/13 | 171,500 | 173,400 | 171,500 | 171,500 | 1,364 |
| 2018/08/10 | 174,000 | 174,000 | 172,100 | 172,100 | 2,019 |
| 2018/08/09 | 175,700 | 175,700 | 173,000 | 173,900 | 1,690 |
| 2018/08/08 | 174,700 | 175,900 | 174,700 | 175,600 | 1,047 |
| 2018/08/07 | 175,600 | 175,600 | 174,200 | 174,600 | 825 |
| 2018/08/06 | 174,300 | 175,600 | 174,000 | 175,100 | 923 |
| 2018/08/03 | 175,700 | 175,700 | 173,500 | 174,300 | 812 |
| 2018/08/02 | 174,200 | 175,000 | 173,300 | 174,300 | 1,068 |
| 2018/08/01 | 175,300 | 176,600 | 174,200 | 174,200 | 2,870 |
| 2018/07/31 | 171,800 | 176,000 | 169,600 | 176,000 | 2,818 |
| 2018/07/30 | 173,700 | 175,100 | 171,500 | 171,700 | 4,309 |
| 2018/07/27 | 173,900 | 175,800 | 173,700 | 174,500 | 1,698 |
| 2018/07/26 | 172,500 | 173,800 | 172,300 | 173,800 | 1,595 |
| 2018/07/25 | 173,000 | 173,800 | 172,300 | 172,700 | 1,358 |
| 2018/07/24 | 173,900 | 174,800 | 172,300 | 172,900 | 2,068 |
| 2018/07/23 | 175,000 | 175,200 | 172,200 | 173,700 | 2,396 |
| 2018/07/20 | 174,400 | 175,300 | 174,000 | 175,000 | 2,084 |
| 2018/07/19 | 175,200 | 175,500 | 174,200 | 174,500 | 1,219 |
| 2018/07/18 | 175,700 | 176,000 | 174,000 | 175,300 | 1,944 |
| 2018/07/17 | 175,000 | 175,500 | 173,800 | 175,200 | 2,392 |
| 2018/07/13 | 176,000 | 176,200 | 174,400 | 175,000 | 1,711 |
| 2018/07/12 | 177,600 | 177,800 | 175,200 | 175,600 | 1,432 |
| 2018/07/11 | 176,500 | 177,600 | 175,600 | 177,100 | 1,705 |
| 2018/07/10 | 177,500 | 178,400 | 175,600 | 176,000 | 2,062 |
| 2018/07/09 | 177,000 | 179,000 | 176,900 | 177,600 | 1,925 |
| 2018/07/06 | 175,300 | 178,100 | 174,300 | 177,000 | 2,035 |
| 2018/07/05 | 174,300 | 175,500 | 173,000 | 175,100 | 1,570 |
| 2018/07/04 | 174,100 | 174,900 | 173,100 | 174,300 | 1,078 |
| 2018/07/03 | 173,500 | 174,900 | 172,600 | 174,700 | 1,494 |
| 2018/07/02 | 176,100 | 177,200 | 173,000 | 173,300 | 1,647 |
| 2018/06/29 | 175,100 | 177,800 | 174,800 | 175,600 | 2,724 |
| 2018/06/28 | 176,100 | 176,500 | 173,800 | 175,000 | 1,251 |
| 2018/06/27 | 177,000 | 177,800 | 176,100 | 176,100 | 1,901 |
| 2018/06/26 | 172,900 | 177,000 | 172,900 | 177,000 | 4,286 |
| 2018/06/25 | 175,000 | 175,600 | 172,400 | 173,000 | 1,335 |
| 2018/06/22 | 174,300 | 175,800 | 173,800 | 174,000 | 2,246 |
| 2018/06/21 | 172,900 | 174,400 | 172,600 | 174,400 | 1,528 |
| 2018/06/20 | 172,500 | 173,200 | 172,100 | 172,600 | 1,242 |
| 2018/06/19 | 173,500 | 173,800 | 171,800 | 172,700 | 891 |
| 2018/06/18 | 173,800 | 175,300 | 173,000 | 173,400 | 1,266 |
| 2018/06/15 | 174,000 | 174,900 | 173,000 | 173,800 | 3,874 |
| 2018/06/14 | 173,800 | 174,100 | 172,300 | 173,200 | 1,110 |
| 2018/06/13 | 172,300 | 174,300 | 172,300 | 173,300 | 775 |
| 2018/06/12 | 172,100 | 173,400 | 172,100 | 172,900 | 535 |
| 2018/06/11 | 171,300 | 173,500 | 171,300 | 172,400 | 770 |
| 2018/06/08 | 170,500 | 172,800 | 170,500 | 171,700 | 1,750 |
| 2018/06/07 | 172,400 | 173,500 | 171,600 | 171,900 | 1,662 |
| 2018/06/06 | 173,200 | 174,400 | 172,500 | 172,500 | 1,514 |
| 2018/06/05 | 173,400 | 174,300 | 172,000 | 174,100 | 1,040 |
| 2018/06/04 | 172,700 | 174,300 | 171,300 | 173,500 | 1,445 |
| 2018/06/01 | 174,800 | 175,200 | 172,400 | 172,700 | 1,572 |
| 2018/05/31 | 174,700 | 174,700 | 173,200 | 174,500 | 1,799 |
| 2018/05/30 | 172,600 | 174,700 | 172,600 | 174,700 | 1,459 |
| 2018/05/29 | 174,500 | 174,800 | 173,600 | 174,200 | 1,068 |
| 2018/05/28 | 174,300 | 175,000 | 174,000 | 174,500 | 823 |
| 2018/05/25 | 174,600 | 174,800 | 173,600 | 174,400 | 483 |
| 2018/05/24 | 174,700 | 174,800 | 173,100 | 174,800 | 1,347 |
| 2018/05/23 | 174,000 | 174,800 | 172,600 | 174,800 | 1,395 |
| 2018/05/22 | 175,100 | 175,100 | 173,400 | 174,000 | 1,472 |
| 2018/05/21 | 175,100 | 176,100 | 174,300 | 175,200 | 1,847 |
| 2018/05/18 | 173,400 | 176,100 | 173,000 | 176,000 | 2,591 |
| 2018/05/17 | 171,400 | 174,000 | 171,100 | 173,600 | 1,723 |
| 2018/05/16 | 173,800 | 173,800 | 170,900 | 171,000 | 1,148 |
| 2018/05/15 | 173,500 | 174,400 | 172,600 | 173,500 | 1,660 |
| 2018/05/14 | 174,200 | 174,800 | 173,100 | 173,700 | 1,061 |
| 2018/05/11 | 172,000 | 174,800 | 172,000 | 174,200 | 3,272 |
| 2018/05/10 | 170,200 | 172,900 | 168,900 | 172,000 | 2,858 |
| 2018/05/09 | 171,600 | 171,700 | 169,500 | 170,000 | 1,316 |
| 2018/05/08 | 168,700 | 171,300 | 168,700 | 170,900 | 1,480 |
| 2018/05/07 | 168,600 | 169,900 | 168,000 | 169,000 | 999 |
| 2018/05/02 | 169,000 | 169,500 | 168,000 | 168,500 | 1,004 |
| 2018/05/01 | 168,700 | 170,500 | 168,400 | 168,400 | 1,448 |
| 2018/04/27 | 166,600 | 169,300 | 166,500 | 169,300 | 1,434 |
| 2018/04/26 | 167,500 | 167,800 | 166,500 | 166,600 | 1,120 |
| 2018/04/25 | 167,100 | 167,300 | 165,700 | 166,300 | 1,456 |
| 2018/04/24 | 166,700 | 167,100 | 165,500 | 166,800 | 1,387 |
| 2018/04/23 | 166,500 | 167,500 | 165,900 | 166,600 | 976 |
| 2018/04/20 | 167,400 | 168,300 | 166,300 | 166,700 | 1,114 |
| 2018/04/19 | 167,100 | 168,500 | 166,600 | 168,000 | 850 |
| 2018/04/18 | 167,000 | 168,000 | 167,000 | 167,900 | 896 |
| 2018/04/17 | 166,000 | 167,000 | 165,600 | 166,700 | 1,061 |
| 2018/04/16 | 166,200 | 167,200 | 165,900 | 166,000 | 1,694 |
| 2018/04/13 | 165,200 | 167,500 | 165,200 | 166,200 | 2,199 |
| 2018/04/12 | 165,400 | 166,200 | 164,300 | 166,000 | 1,488 |
| 2018/04/11 | 166,400 | 166,400 | 164,200 | 164,200 | 768 |
| 2018/04/10 | 164,700 | 167,000 | 164,600 | 165,700 | 1,951 |
| 2018/04/09 | 163,000 | 165,000 | 162,700 | 163,200 | 1,479 |
| 2018/04/06 | 165,500 | 165,500 | 162,500 | 162,600 | 1,689 |
| 2018/04/05 | 164,900 | 166,500 | 163,800 | 164,400 | 1,713 |
| 2018/04/04 | 166,000 | 166,800 | 164,600 | 164,700 | 1,524 |
| 2018/04/03 | 164,500 | 166,000 | 164,300 | 165,500 | 1,006 |
| 2018/04/02 | 165,400 | 166,300 | 164,300 | 164,700 | 1,198 |
| 2018/03/30 | 166,100 | 167,300 | 165,500 | 165,600 | 888 |
| 2018/03/29 | 165,900 | 166,600 | 165,200 | 166,100 | 1,353 |
| 2018/03/28 | 165,300 | 166,600 | 164,400 | 166,000 | 1,150 |
| 2018/03/27 | 165,100 | 166,100 | 163,800 | 164,300 | 1,604 |
| 2018/03/26 | 164,400 | 166,100 | 163,700 | 165,000 | 1,850 |
| 2018/03/23 | 165,700 | 165,800 | 164,100 | 164,500 | 1,445 |
| 2018/03/22 | 163,600 | 166,000 | 163,600 | 166,000 | 1,714 |
| 2018/03/20 | 164,600 | 164,900 | 163,500 | 164,200 | 1,600 |
| 2018/03/19 | 166,900 | 167,800 | 165,000 | 165,000 | 2,146 |
| 2018/03/16 | 165,600 | 167,100 | 164,800 | 166,900 | 3,273 |
| 2018/03/15 | 163,800 | 166,000 | 163,800 | 166,000 | 2,269 |
| 2018/03/14 | 163,700 | 165,600 | 163,700 | 164,500 | 1,525 |
| 2018/03/13 | 164,500 | 165,300 | 163,700 | 163,800 | 1,124 |
| 2018/03/12 | 163,800 | 165,400 | 163,700 | 164,200 | 1,700 |
| 2018/03/09 | 166,200 | 166,200 | 164,500 | 164,500 | 2,134 |
| 2018/03/08 | 164,700 | 166,100 | 164,700 | 165,300 | 1,821 |
| 2018/03/07 | 165,000 | 167,000 | 164,700 | 165,700 | 3,129 |
| 2018/03/06 | 164,200 | 165,500 | 164,100 | 165,100 | 3,367 |
| 2018/03/05 | 167,500 | 167,900 | 164,200 | 164,900 | 2,692 |
| 2018/03/02 | 167,000 | 169,600 | 166,500 | 167,700 | 19,886 |
| 2018/03/01 | 172,100 | 172,700 | 169,500 | 171,000 | 11,831 |
| 2018/02/28 | 172,500 | 174,100 | 171,900 | 173,100 | 4,746 |
| 2018/02/27 | 172,700 | 173,700 | 171,600 | 173,200 | 4,025 |
| 2018/02/26 | 169,500 | 172,900 | 169,500 | 171,800 | 5,224 |
| 2018/02/23 | 174,300 | 174,500 | 172,700 | 172,900 | 4,803 |
| 2018/02/22 | 173,000 | 175,600 | 172,500 | 174,100 | 10,911 |
| 2018/02/21 | 175,800 | 175,900 | 172,000 | 172,100 | 8,591 |
| 2018/02/20 | 176,800 | 178,600 | 175,600 | 176,000 | 4,952 |
| 2018/02/19 | 173,600 | 174,700 | 172,000 | 174,600 | 4,788 |
| 2018/02/16 | 172,000 | 173,300 | 171,000 | 172,300 | 4,102 |
| 2018/02/15 | 172,000 | 172,000 | 170,300 | 170,500 | 2,630 |
| 2018/02/14 | 173,000 | 173,400 | 170,100 | 171,500 | 2,882 |
| 2018/02/13 | 173,700 | 176,800 | 173,000 | 174,000 | 3,798 |
| 2018/02/09 | 175,000 | 176,000 | 173,700 | 174,600 | 2,024 |
| 2018/02/08 | 174,500 | 178,500 | 174,500 | 178,500 | 1,374 |
| 2018/02/07 | 173,200 | 177,700 | 173,000 | 174,400 | 1,959 |
| 2018/02/06 | 173,400 | 175,600 | 171,200 | 171,800 | 2,558 |
| 2018/02/05 | 179,500 | 179,500 | 176,900 | 178,700 | 1,624 |
| 2018/02/02 | 179,600 | 180,800 | 179,500 | 179,600 | 1,143 |
| 2018/02/01 | 182,800 | 183,400 | 178,900 | 179,600 | 2,177 |
| 2018/01/31 | 181,900 | 183,400 | 180,600 | 183,400 | 2,005 |
| 2018/01/30 | 180,600 | 184,000 | 180,400 | 181,500 | 1,991 |
| 2018/01/29 | 181,600 | 181,900 | 180,100 | 180,600 | 1,332 |
| 2018/01/26 | 181,400 | 181,600 | 180,100 | 181,500 | 1,260 |
| 2018/01/25 | 182,200 | 184,500 | 181,200 | 181,700 | 1,574 |
| 2018/01/24 | 181,700 | 183,300 | 181,500 | 182,200 | 1,118 |
| 2018/01/23 | 181,400 | 182,400 | 180,700 | 181,800 | 1,034 |
| 2018/01/22 | 183,900 | 183,900 | 180,200 | 181,500 | 1,526 |
| 2018/01/19 | 180,300 | 180,300 | 178,200 | 179,900 | 1,019 |
| 2018/01/18 | 178,500 | 181,600 | 178,300 | 180,400 | 1,892 |
| 2018/01/17 | 176,800 | 178,700 | 176,600 | 177,900 | 1,509 |
| 2018/01/16 | 179,800 | 179,900 | 176,800 | 177,600 | 1,491 |
| 2018/01/15 | 176,600 | 179,900 | 176,300 | 178,600 | 1,363 |
| 2018/01/12 | 177,700 | 177,900 | 175,600 | 176,400 | 1,552 |
| 2018/01/11 | 173,900 | 177,700 | 173,900 | 177,700 | 1,838 |
| 2018/01/10 | 173,300 | 175,500 | 173,200 | 174,300 | 1,647 |
| 2018/01/09 | 170,300 | 174,000 | 170,100 | 173,400 | 2,705 |
| 2018/01/05 | 169,100 | 170,300 | 168,100 | 170,000 | 1,594 |
| 2018/01/04 | 168,100 | 169,200 | 167,200 | 168,900 | 1,073 |