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 |
|---|---|---|---|---|---|
| 2019/12/30 | 185,800 | 186,000 | 184,600 | 185,000 | 1,237 |
| 2019/12/27 | 185,800 | 186,600 | 185,000 | 185,500 | 1,527 |
| 2019/12/26 | 184,400 | 186,100 | 183,700 | 185,800 | 2,266 |
| 2019/12/25 | 182,700 | 184,900 | 182,000 | 184,400 | 1,919 |
| 2019/12/24 | 182,200 | 183,500 | 182,200 | 183,100 | 998 |
| 2019/12/23 | 181,000 | 183,000 | 181,000 | 182,600 | 1,415 |
| 2019/12/20 | 182,100 | 182,500 | 181,300 | 181,800 | 1,798 |
| 2019/12/19 | 181,700 | 182,100 | 180,600 | 182,100 | 1,494 |
| 2019/12/18 | 181,900 | 182,100 | 180,700 | 181,600 | 1,320 |
| 2019/12/17 | 180,500 | 182,000 | 180,300 | 181,500 | 1,750 |
| 2019/12/16 | 183,000 | 183,300 | 180,600 | 181,000 | 2,091 |
| 2019/12/13 | 184,500 | 184,600 | 182,000 | 183,000 | 4,388 |
| 2019/12/12 | 186,100 | 186,300 | 185,100 | 185,900 | 2,680 |
| 2019/12/11 | 186,100 | 186,200 | 184,300 | 185,600 | 4,274 |
| 2019/12/10 | 186,800 | 187,000 | 185,400 | 186,400 | 2,562 |
| 2019/12/09 | 185,900 | 186,700 | 184,300 | 186,200 | 1,771 |
| 2019/12/06 | 185,400 | 186,000 | 184,200 | 185,900 | 1,082 |
| 2019/12/05 | 184,900 | 186,200 | 183,600 | 185,400 | 1,388 |
| 2019/12/04 | 184,900 | 186,500 | 184,100 | 184,100 | 1,247 |
| 2019/12/03 | 185,400 | 185,600 | 184,100 | 184,800 | 2,166 |
| 2019/12/02 | 186,000 | 186,700 | 185,000 | 185,700 | 1,949 |
| 2019/11/29 | 185,400 | 186,900 | 184,200 | 186,300 | 1,598 |
| 2019/11/28 | 185,500 | 187,000 | 184,900 | 186,400 | 1,854 |
| 2019/11/27 | 184,500 | 186,400 | 184,100 | 185,500 | 1,772 |
| 2019/11/26 | 184,700 | 185,500 | 183,700 | 184,500 | 2,407 |
| 2019/11/25 | 185,200 | 185,400 | 183,000 | 183,600 | 1,612 |
| 2019/11/22 | 183,400 | 184,200 | 182,900 | 184,000 | 2,084 |
| 2019/11/21 | 184,100 | 185,100 | 182,800 | 184,700 | 2,006 |
| 2019/11/20 | 183,500 | 185,100 | 182,700 | 184,500 | 3,344 |
| 2019/11/19 | 181,400 | 183,000 | 181,100 | 182,600 | 1,411 |
| 2019/11/18 | 183,200 | 183,200 | 180,700 | 181,400 | 1,460 |
| 2019/11/15 | 179,000 | 181,800 | 179,000 | 181,400 | 2,110 |
| 2019/11/14 | 177,800 | 178,800 | 177,300 | 178,800 | 3,286 |
| 2019/11/13 | 178,600 | 179,400 | 177,500 | 178,300 | 3,305 |
| 2019/11/12 | 181,100 | 181,700 | 179,000 | 179,000 | 2,596 |
| 2019/11/11 | 180,000 | 182,200 | 179,200 | 181,500 | 1,831 |
| 2019/11/08 | 184,600 | 184,600 | 180,600 | 182,200 | 4,199 |
| 2019/11/07 | 185,300 | 185,700 | 184,100 | 184,600 | 2,135 |
| 2019/11/06 | 186,300 | 186,900 | 184,500 | 184,500 | 2,386 |
| 2019/11/05 | 187,000 | 187,000 | 185,700 | 186,200 | 2,008 |
| 2019/11/01 | 185,300 | 186,500 | 185,300 | 186,400 | 1,622 |
| 2019/10/31 | 185,200 | 186,400 | 184,900 | 185,300 | 2,761 |
| 2019/10/30 | 185,700 | 186,000 | 184,700 | 185,200 | 1,893 |
| 2019/10/29 | 185,500 | 185,700 | 184,700 | 185,700 | 2,175 |
| 2019/10/28 | 185,900 | 185,900 | 184,400 | 185,400 | 2,358 |
| 2019/10/25 | 186,500 | 187,500 | 185,500 | 185,900 | 1,734 |
| 2019/10/24 | 187,100 | 187,600 | 186,100 | 186,500 | 2,389 |
| 2019/10/23 | 188,200 | 188,300 | 186,800 | 186,800 | 2,479 |
| 2019/10/21 | 186,500 | 188,400 | 185,900 | 188,200 | 2,069 |
| 2019/10/18 | 185,900 | 186,500 | 185,000 | 185,400 | 2,497 |
| 2019/10/17 | 187,700 | 188,800 | 184,400 | 185,500 | 3,477 |
| 2019/10/16 | 186,500 | 188,200 | 186,500 | 188,200 | 3,095 |
| 2019/10/15 | 188,400 | 188,700 | 186,700 | 186,800 | 2,378 |
| 2019/10/11 | 188,100 | 188,500 | 186,600 | 188,400 | 2,901 |
| 2019/10/10 | 190,800 | 191,300 | 188,600 | 188,800 | 2,473 |
| 2019/10/09 | 189,400 | 191,800 | 188,800 | 191,700 | 3,958 |
| 2019/10/08 | 188,200 | 189,700 | 186,900 | 189,600 | 4,280 |
| 2019/10/07 | 186,800 | 188,000 | 185,700 | 187,300 | 2,911 |
| 2019/10/04 | 184,900 | 186,800 | 184,000 | 186,600 | 3,716 |
| 2019/10/03 | 184,100 | 184,800 | 183,200 | 184,100 | 1,610 |
| 2019/10/02 | 184,600 | 185,600 | 184,200 | 185,000 | 2,185 |
| 2019/10/01 | 183,100 | 185,600 | 183,000 | 184,500 | 1,661 |
| 2019/09/30 | 184,400 | 185,600 | 183,200 | 183,700 | 1,894 |
| 2019/09/27 | 185,200 | 186,400 | 184,900 | 185,300 | 1,052 |
| 2019/09/26 | 182,900 | 185,300 | 182,900 | 184,700 | 1,479 |
| 2019/09/25 | 181,000 | 183,300 | 180,900 | 183,100 | 1,946 |
| 2019/09/24 | 179,900 | 182,700 | 179,400 | 181,200 | 2,597 |
| 2019/09/20 | 178,800 | 179,500 | 178,200 | 179,300 | 4,923 |
| 2019/09/19 | 178,300 | 180,000 | 177,600 | 178,400 | 2,479 |
| 2019/09/18 | 179,800 | 179,900 | 178,000 | 178,800 | 2,008 |
| 2019/09/17 | 179,700 | 180,700 | 179,200 | 179,800 | 1,887 |
| 2019/09/13 | 177,600 | 179,900 | 177,300 | 179,800 | 2,226 |
| 2019/09/12 | 179,400 | 180,100 | 178,500 | 178,500 | 1,331 |
| 2019/09/11 | 180,700 | 181,000 | 178,300 | 179,800 | 2,956 |
| 2019/09/10 | 181,300 | 182,700 | 180,700 | 180,700 | 2,378 |
| 2019/09/09 | 179,000 | 180,700 | 178,800 | 180,400 | 1,761 |
| 2019/09/06 | 179,500 | 179,900 | 178,400 | 179,000 | 2,527 |
| 2019/09/05 | 177,600 | 179,500 | 177,500 | 179,500 | 2,032 |
| 2019/09/04 | 177,600 | 178,000 | 176,800 | 178,000 | 2,380 |
| 2019/09/03 | 177,900 | 178,400 | 177,100 | 177,100 | 1,446 |
| 2019/09/02 | 178,000 | 178,400 | 177,500 | 177,600 | 1,351 |
| 2019/08/30 | 177,200 | 178,600 | 177,200 | 178,300 | 2,389 |
| 2019/08/29 | 178,200 | 178,300 | 177,000 | 177,400 | 2,223 |
| 2019/08/28 | 180,600 | 181,500 | 180,400 | 181,500 | 2,844 |
| 2019/08/27 | 181,600 | 182,100 | 180,100 | 180,100 | 2,707 |
| 2019/08/26 | 182,000 | 182,600 | 181,300 | 181,400 | 1,995 |
| 2019/08/23 | 181,800 | 182,700 | 181,100 | 182,000 | 2,009 |
| 2019/08/22 | 182,600 | 183,100 | 181,500 | 181,800 | 1,587 |
| 2019/08/21 | 182,800 | 183,200 | 181,100 | 182,100 | 2,147 |
| 2019/08/20 | 182,800 | 183,500 | 182,200 | 182,500 | 2,078 |
| 2019/08/19 | 181,900 | 182,800 | 181,500 | 182,000 | 2,022 |
| 2019/08/16 | 179,900 | 182,000 | 179,900 | 181,400 | 3,520 |
| 2019/08/15 | 179,300 | 180,400 | 179,100 | 180,400 | 2,334 |
| 2019/08/14 | 179,800 | 179,900 | 179,000 | 179,700 | 1,227 |
| 2019/08/13 | 179,600 | 179,900 | 178,900 | 179,500 | 1,633 |
| 2019/08/09 | 179,500 | 179,700 | 178,300 | 179,300 | 2,586 |
| 2019/08/08 | 179,100 | 180,000 | 178,400 | 179,400 | 2,546 |
| 2019/08/07 | 180,200 | 180,900 | 178,700 | 178,700 | 2,503 |
| 2019/08/06 | 178,500 | 180,600 | 176,600 | 180,200 | 3,051 |
| 2019/08/05 | 179,100 | 180,200 | 178,600 | 179,300 | 1,399 |
| 2019/08/02 | 179,200 | 179,500 | 178,700 | 178,800 | 1,346 |
| 2019/08/01 | 180,300 | 180,300 | 179,000 | 180,000 | 1,161 |
| 2019/07/31 | 178,700 | 180,200 | 178,600 | 180,100 | 1,155 |
| 2019/07/30 | 178,500 | 179,500 | 178,200 | 178,400 | 1,834 |
| 2019/07/29 | 180,000 | 180,900 | 178,500 | 178,600 | 1,680 |
| 2019/07/26 | 178,600 | 179,800 | 178,000 | 179,700 | 1,435 |
| 2019/07/25 | 179,000 | 179,300 | 178,300 | 178,600 | 945 |
| 2019/07/24 | 177,900 | 179,100 | 177,800 | 178,600 | 1,128 |
| 2019/07/23 | 178,700 | 179,100 | 177,800 | 178,000 | 1,196 |
| 2019/07/22 | 179,400 | 179,500 | 178,400 | 178,600 | 2,142 |
| 2019/07/19 | 179,100 | 179,400 | 178,200 | 178,800 | 1,886 |
| 2019/07/18 | 180,100 | 180,800 | 178,400 | 178,400 | 2,319 |
| 2019/07/17 | 180,700 | 180,700 | 179,500 | 179,700 | 2,260 |
| 2019/07/16 | 179,500 | 181,200 | 178,800 | 180,700 | 2,367 |
| 2019/07/12 | 179,000 | 179,500 | 178,500 | 178,500 | 902 |
| 2019/07/11 | 178,100 | 179,300 | 177,800 | 179,300 | 1,418 |
| 2019/07/10 | 178,000 | 178,200 | 177,100 | 177,900 | 845 |
| 2019/07/09 | 177,600 | 178,100 | 176,500 | 178,100 | 1,457 |
| 2019/07/08 | 178,600 | 178,800 | 176,400 | 176,900 | 1,333 |
| 2019/07/05 | 178,000 | 178,600 | 177,800 | 178,300 | 688 |
| 2019/07/04 | 177,000 | 178,700 | 176,700 | 177,800 | 1,336 |
| 2019/07/03 | 176,400 | 177,400 | 176,100 | 176,800 | 1,249 |
| 2019/07/02 | 175,700 | 176,500 | 175,500 | 175,900 | 972 |
| 2019/07/01 | 174,700 | 175,700 | 174,000 | 175,500 | 1,421 |
| 2019/06/28 | 175,000 | 175,300 | 173,300 | 173,800 | 1,526 |
| 2019/06/27 | 174,800 | 175,400 | 174,200 | 174,300 | 1,988 |
| 2019/06/26 | 174,600 | 175,200 | 174,300 | 175,000 | 1,321 |
| 2019/06/25 | 174,100 | 175,700 | 173,900 | 175,600 | 1,296 |
| 2019/06/24 | 173,700 | 174,800 | 173,600 | 173,800 | 1,006 |
| 2019/06/21 | 175,500 | 175,600 | 173,600 | 173,700 | 2,917 |
| 2019/06/20 | 174,200 | 175,500 | 173,800 | 175,100 | 2,157 |
| 2019/06/19 | 174,900 | 175,200 | 174,000 | 174,200 | 2,153 |
| 2019/06/18 | 175,200 | 175,900 | 174,500 | 175,100 | 1,911 |
| 2019/06/17 | 176,200 | 176,400 | 174,600 | 175,100 | 2,969 |
| 2019/06/14 | 174,500 | 177,200 | 174,500 | 176,400 | 2,933 |
| 2019/06/13 | 175,000 | 175,700 | 174,300 | 174,700 | 2,922 |
| 2019/06/12 | 174,900 | 175,600 | 174,300 | 175,000 | 1,607 |
| 2019/06/11 | 175,600 | 176,400 | 175,000 | 175,500 | 1,519 |
| 2019/06/10 | 176,200 | 176,800 | 175,600 | 175,700 | 1,919 |
| 2019/06/07 | 173,000 | 175,500 | 173,000 | 175,000 | 1,422 |
| 2019/06/06 | 172,200 | 173,700 | 171,700 | 172,900 | 1,745 |
| 2019/06/05 | 172,800 | 173,000 | 171,300 | 171,700 | 1,898 |
| 2019/06/04 | 173,500 | 173,700 | 171,800 | 172,300 | 3,301 |
| 2019/06/03 | 173,900 | 174,900 | 173,200 | 173,400 | 2,386 |
| 2019/05/31 | 175,100 | 175,800 | 174,800 | 175,000 | 1,751 |
| 2019/05/30 | 176,500 | 176,700 | 175,500 | 176,500 | 1,535 |
| 2019/05/29 | 175,400 | 176,600 | 175,400 | 176,500 | 1,615 |
| 2019/05/28 | 176,900 | 177,800 | 175,100 | 175,100 | 2,544 |
| 2019/05/27 | 177,500 | 178,100 | 177,100 | 177,100 | 1,191 |
| 2019/05/24 | 176,400 | 177,900 | 175,900 | 177,400 | 1,156 |
| 2019/05/23 | 174,900 | 177,200 | 174,900 | 176,200 | 1,703 |
| 2019/05/22 | 175,600 | 175,600 | 174,700 | 174,900 | 1,788 |
| 2019/05/21 | 175,400 | 175,700 | 174,200 | 175,100 | 1,444 |
| 2019/05/20 | 172,300 | 175,500 | 172,300 | 175,400 | 2,529 |
| 2019/05/17 | 171,600 | 173,200 | 171,500 | 172,300 | 1,741 |
| 2019/05/16 | 171,000 | 171,700 | 170,500 | 171,300 | 2,075 |
| 2019/05/15 | 170,900 | 171,900 | 170,400 | 171,100 | 2,215 |
| 2019/05/14 | 170,900 | 171,900 | 169,800 | 170,900 | 1,792 |
| 2019/05/13 | 170,800 | 172,000 | 170,800 | 171,200 | 1,401 |
| 2019/05/10 | 170,500 | 171,800 | 170,300 | 171,300 | 2,148 |
| 2019/05/09 | 171,700 | 172,300 | 170,500 | 170,700 | 1,629 |
| 2019/05/08 | 172,300 | 173,100 | 171,700 | 172,100 | 2,066 |
| 2019/05/07 | 173,200 | 174,900 | 172,600 | 172,900 | 1,630 |
| 2019/04/26 | 174,000 | 174,200 | 173,200 | 173,200 | 2,121 |
| 2019/04/25 | 172,700 | 173,800 | 172,700 | 173,800 | 1,374 |
| 2019/04/24 | 172,400 | 173,000 | 172,000 | 172,900 | 1,687 |
| 2019/04/23 | 171,500 | 172,200 | 171,100 | 172,200 | 1,614 |
| 2019/04/22 | 169,500 | 171,700 | 169,400 | 171,500 | 1,577 |
| 2019/04/19 | 168,400 | 169,000 | 168,200 | 168,600 | 930 |
| 2019/04/18 | 167,200 | 168,400 | 166,800 | 168,100 | 1,724 |
| 2019/04/17 | 167,200 | 167,900 | 166,400 | 167,100 | 2,428 |
| 2019/04/16 | 165,900 | 167,300 | 165,700 | 167,300 | 2,284 |
| 2019/04/15 | 166,600 | 167,600 | 165,900 | 166,400 | 2,720 |
| 2019/04/12 | 166,100 | 166,100 | 164,800 | 166,000 | 2,190 |
| 2019/04/11 | 166,100 | 166,500 | 165,000 | 166,100 | 2,746 |
| 2019/04/10 | 168,700 | 168,800 | 166,000 | 166,900 | 2,652 |
| 2019/04/09 | 167,700 | 168,600 | 166,400 | 167,700 | 3,531 |
| 2019/04/08 | 169,700 | 169,900 | 168,400 | 169,600 | 1,885 |
| 2019/04/05 | 169,300 | 170,600 | 169,200 | 170,400 | 1,353 |
| 2019/04/04 | 169,900 | 169,900 | 168,800 | 169,300 | 1,287 |
| 2019/04/03 | 170,500 | 170,600 | 168,900 | 169,900 | 1,799 |
| 2019/04/02 | 170,000 | 171,000 | 168,800 | 170,600 | 1,811 |
| 2019/04/01 | 170,800 | 171,300 | 167,900 | 169,700 | 2,287 |
| 2019/03/29 | 171,100 | 173,100 | 170,300 | 170,300 | 1,624 |
| 2019/03/28 | 172,100 | 172,100 | 170,500 | 170,800 | 1,294 |
| 2019/03/27 | 169,500 | 173,300 | 169,300 | 172,100 | 1,736 |
| 2019/03/26 | 168,600 | 169,800 | 167,800 | 169,500 | 1,247 |
| 2019/03/25 | 168,400 | 168,800 | 167,700 | 168,200 | 1,442 |
| 2019/03/22 | 168,000 | 169,200 | 168,000 | 168,400 | 1,258 |
| 2019/03/20 | 168,200 | 169,100 | 167,200 | 168,500 | 1,396 |
| 2019/03/19 | 167,600 | 168,400 | 167,300 | 168,200 | 1,614 |
| 2019/03/18 | 167,700 | 168,500 | 167,400 | 167,500 | 1,480 |
| 2019/03/15 | 167,600 | 168,200 | 167,400 | 167,600 | 1,930 |
| 2019/03/14 | 166,500 | 167,400 | 165,700 | 167,400 | 1,500 |
| 2019/03/13 | 166,500 | 166,800 | 165,800 | 166,500 | 1,082 |
| 2019/03/12 | 166,200 | 167,400 | 166,200 | 166,600 | 1,162 |
| 2019/03/11 | 166,600 | 166,600 | 165,500 | 166,200 | 1,147 |
| 2019/03/08 | 166,400 | 167,700 | 165,800 | 166,000 | 2,109 |
| 2019/03/07 | 167,400 | 167,900 | 167,200 | 167,800 | 757 |
| 2019/03/06 | 167,500 | 168,000 | 167,000 | 167,500 | 1,085 |
| 2019/03/05 | 167,600 | 167,900 | 166,600 | 167,500 | 1,459 |
| 2019/03/04 | 167,900 | 168,300 | 166,800 | 167,500 | 1,717 |
| 2019/03/01 | 168,300 | 169,400 | 167,300 | 167,700 | 2,392 |
| 2019/02/28 | 170,700 | 170,800 | 169,300 | 169,300 | 2,074 |
| 2019/02/27 | 170,300 | 171,500 | 169,800 | 170,700 | 2,257 |
| 2019/02/26 | 170,300 | 170,300 | 168,700 | 169,900 | 2,288 |
| 2019/02/25 | 171,700 | 172,800 | 170,600 | 172,600 | 2,248 |
| 2019/02/22 | 171,200 | 171,600 | 170,500 | 171,300 | 1,602 |
| 2019/02/21 | 170,700 | 171,900 | 170,100 | 171,200 | 1,461 |
| 2019/02/20 | 170,900 | 171,200 | 170,500 | 170,700 | 1,053 |
| 2019/02/19 | 170,500 | 171,600 | 170,300 | 171,300 | 1,320 |
| 2019/02/18 | 171,100 | 171,200 | 170,000 | 170,000 | 1,106 |
| 2019/02/15 | 171,100 | 171,200 | 169,600 | 170,400 | 1,751 |
| 2019/02/14 | 172,500 | 173,000 | 171,500 | 171,500 | 1,159 |
| 2019/02/13 | 171,900 | 172,500 | 171,000 | 171,900 | 1,162 |
| 2019/02/12 | 170,500 | 171,300 | 169,500 | 171,300 | 2,635 |
| 2019/02/08 | 170,800 | 171,000 | 169,000 | 170,400 | 3,036 |
| 2019/02/07 | 170,200 | 170,500 | 169,200 | 169,400 | 1,786 |
| 2019/02/06 | 171,300 | 171,900 | 169,900 | 169,900 | 2,010 |
| 2019/02/05 | 171,900 | 172,900 | 170,600 | 171,200 | 2,211 |
| 2019/02/04 | 172,400 | 172,400 | 170,500 | 170,500 | 1,830 |
| 2019/02/01 | 170,700 | 172,100 | 170,100 | 170,600 | 2,601 |
| 2019/01/31 | 170,000 | 171,100 | 169,300 | 170,000 | 2,084 |
| 2019/01/30 | 170,400 | 171,100 | 169,200 | 169,200 | 2,759 |
| 2019/01/29 | 168,900 | 170,300 | 168,600 | 170,200 | 3,298 |
| 2019/01/28 | 169,700 | 169,800 | 167,500 | 167,700 | 1,459 |
| 2019/01/25 | 166,300 | 167,500 | 165,800 | 167,300 | 3,158 |
| 2019/01/24 | 165,800 | 167,000 | 165,000 | 165,700 | 3,407 |
| 2019/01/23 | 166,100 | 167,500 | 165,600 | 165,700 | 2,032 |
| 2019/01/22 | 165,700 | 166,700 | 164,900 | 166,100 | 2,062 |
| 2019/01/21 | 166,000 | 166,300 | 164,700 | 165,800 | 1,330 |
| 2019/01/18 | 166,200 | 166,700 | 165,100 | 165,800 | 1,638 |
| 2019/01/17 | 166,300 | 167,300 | 165,100 | 166,200 | 2,121 |
| 2019/01/16 | 166,700 | 167,000 | 165,400 | 166,100 | 2,729 |
| 2019/01/15 | 167,800 | 168,500 | 166,100 | 166,700 | 2,826 |
| 2019/01/11 | 168,300 | 169,100 | 167,700 | 168,100 | 2,514 |
| 2019/01/10 | 166,600 | 169,200 | 166,600 | 168,100 | 1,712 |
| 2019/01/09 | 166,500 | 167,700 | 165,900 | 167,000 | 1,759 |
| 2019/01/08 | 166,000 | 166,900 | 165,100 | 165,100 | 2,949 |
| 2019/01/07 | 165,700 | 168,700 | 165,400 | 166,000 | 2,813 |
| 2019/01/04 | 166,600 | 168,000 | 164,500 | 165,200 | 2,411 |