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 |
|---|---|---|---|---|---|
| 2020/12/30 | 152,500 | 153,700 | 151,300 | 153,000 | 1,002 |
| 2020/12/29 | 149,300 | 152,900 | 148,800 | 152,300 | 1,476 |
| 2020/12/28 | 147,200 | 149,200 | 147,200 | 149,200 | 1,432 |
| 2020/12/25 | 147,400 | 149,300 | 147,200 | 147,200 | 2,038 |
| 2020/12/24 | 145,100 | 147,400 | 145,000 | 147,400 | 1,208 |
| 2020/12/23 | 144,600 | 146,100 | 142,900 | 145,700 | 1,353 |
| 2020/12/22 | 145,600 | 145,800 | 144,000 | 144,700 | 1,497 |
| 2020/12/21 | 145,500 | 146,500 | 144,800 | 145,800 | 1,629 |
| 2020/12/18 | 146,700 | 147,600 | 144,400 | 144,600 | 6,242 |
| 2020/12/17 | 149,000 | 149,500 | 146,500 | 147,000 | 2,824 |
| 2020/12/16 | 148,600 | 149,600 | 147,600 | 149,500 | 1,176 |
| 2020/12/15 | 147,900 | 149,400 | 146,600 | 147,400 | 2,074 |
| 2020/12/14 | 147,800 | 148,500 | 147,000 | 147,600 | 1,716 |
| 2020/12/11 | 147,700 | 149,000 | 147,300 | 148,800 | 4,128 |
| 2020/12/10 | 146,000 | 147,700 | 145,500 | 146,300 | 1,992 |
| 2020/12/09 | 148,000 | 149,700 | 145,300 | 146,600 | 2,154 |
| 2020/12/08 | 144,600 | 147,400 | 144,100 | 147,400 | 2,647 |
| 2020/12/07 | 147,300 | 147,300 | 143,200 | 143,200 | 2,880 |
| 2020/12/04 | 142,800 | 145,900 | 142,000 | 145,600 | 2,781 |
| 2020/12/03 | 141,500 | 141,800 | 140,900 | 141,500 | 1,837 |
| 2020/12/02 | 140,300 | 143,400 | 139,400 | 142,500 | 2,403 |
| 2020/12/01 | 139,900 | 142,000 | 138,900 | 140,600 | 2,572 |
| 2020/11/30 | 139,800 | 140,200 | 138,400 | 138,900 | 3,114 |
| 2020/11/27 | 140,800 | 141,200 | 138,600 | 140,700 | 3,125 |
| 2020/11/26 | 139,600 | 142,900 | 137,100 | 142,300 | 5,103 |
| 2020/11/25 | 139,100 | 139,300 | 137,700 | 139,000 | 3,112 |
| 2020/11/24 | 138,200 | 138,800 | 136,500 | 137,200 | 2,745 |
| 2020/11/20 | 135,600 | 138,700 | 135,200 | 138,200 | 2,229 |
| 2020/11/19 | 137,200 | 137,400 | 135,700 | 136,000 | 1,887 |
| 2020/11/18 | 136,500 | 137,000 | 135,500 | 136,000 | 1,433 |
| 2020/11/17 | 135,700 | 136,700 | 134,900 | 136,500 | 1,310 |
| 2020/11/16 | 134,400 | 135,700 | 133,400 | 133,600 | 1,556 |
| 2020/11/13 | 135,500 | 135,500 | 132,000 | 132,500 | 1,923 |
| 2020/11/12 | 138,300 | 138,500 | 136,300 | 136,800 | 1,930 |
| 2020/11/11 | 139,100 | 140,000 | 136,800 | 138,900 | 2,889 |
| 2020/11/10 | 137,800 | 139,700 | 136,500 | 138,900 | 3,216 |
| 2020/11/09 | 133,500 | 136,800 | 133,000 | 136,800 | 1,919 |
| 2020/11/06 | 134,500 | 135,000 | 132,400 | 134,200 | 1,192 |
| 2020/11/05 | 132,600 | 135,400 | 131,400 | 135,400 | 2,180 |
| 2020/11/04 | 131,500 | 133,500 | 130,000 | 133,100 | 2,033 |
| 2020/11/02 | 127,600 | 129,800 | 127,200 | 129,500 | 1,836 |
| 2020/10/30 | 130,700 | 131,800 | 126,000 | 126,300 | 3,896 |
| 2020/10/29 | 126,600 | 131,800 | 126,000 | 131,700 | 2,382 |
| 2020/10/28 | 131,200 | 131,400 | 127,000 | 127,500 | 3,356 |
| 2020/10/27 | 131,200 | 133,200 | 130,700 | 131,700 | 1,953 |
| 2020/10/26 | 133,700 | 133,800 | 131,800 | 132,100 | 2,746 |
| 2020/10/23 | 133,800 | 134,000 | 132,500 | 133,700 | 1,472 |
| 2020/10/22 | 134,100 | 134,500 | 132,400 | 134,000 | 1,706 |
| 2020/10/21 | 134,400 | 135,200 | 132,500 | 134,700 | 2,788 |
| 2020/10/20 | 134,400 | 135,500 | 133,200 | 134,400 | 2,521 |
| 2020/10/19 | 132,100 | 135,400 | 130,900 | 134,400 | 2,346 |
| 2020/10/16 | 133,100 | 133,500 | 131,500 | 133,100 | 3,261 |
| 2020/10/15 | 136,600 | 136,600 | 133,800 | 133,800 | 1,459 |
| 2020/10/14 | 138,000 | 138,000 | 136,000 | 136,200 | 1,471 |
| 2020/10/13 | 136,900 | 137,800 | 136,100 | 137,800 | 1,366 |
| 2020/10/12 | 135,600 | 136,400 | 135,200 | 136,100 | 1,095 |
| 2020/10/09 | 137,200 | 137,200 | 135,500 | 135,500 | 1,200 |
| 2020/10/08 | 137,000 | 138,000 | 135,400 | 135,400 | 1,987 |
| 2020/10/07 | 137,200 | 139,300 | 136,300 | 136,900 | 2,682 |
| 2020/10/06 | 137,900 | 138,000 | 137,000 | 138,000 | 1,566 |
| 2020/10/05 | 136,000 | 137,700 | 135,500 | 136,900 | 2,320 |
| 2020/10/02 | 136,100 | 136,800 | 134,000 | 134,000 | 2,953 |
| 2020/09/30 | 138,000 | 138,200 | 135,500 | 136,200 | 2,912 |
| 2020/09/29 | 137,000 | 138,000 | 135,800 | 136,600 | 2,107 |
| 2020/09/28 | 135,000 | 138,300 | 133,900 | 138,300 | 2,199 |
| 2020/09/25 | 132,500 | 134,800 | 131,400 | 134,700 | 4,060 |
| 2020/09/24 | 131,400 | 132,500 | 129,900 | 132,100 | 2,358 |
| 2020/09/23 | 131,200 | 132,600 | 129,900 | 130,200 | 3,028 |
| 2020/09/18 | 134,900 | 135,900 | 130,400 | 131,200 | 8,133 |
| 2020/09/17 | 134,500 | 136,600 | 133,100 | 133,200 | 3,597 |
| 2020/09/16 | 132,700 | 134,400 | 132,300 | 134,400 | 2,311 |
| 2020/09/15 | 131,400 | 132,800 | 130,700 | 132,600 | 1,477 |
| 2020/09/14 | 130,900 | 132,600 | 130,500 | 131,400 | 1,640 |
| 2020/09/11 | 132,400 | 134,000 | 130,900 | 131,500 | 3,021 |
| 2020/09/10 | 135,000 | 135,000 | 132,200 | 134,700 | 3,442 |
| 2020/09/09 | 133,700 | 135,000 | 131,200 | 133,400 | 3,360 |
| 2020/09/08 | 133,300 | 135,900 | 132,300 | 132,300 | 1,745 |
| 2020/09/07 | 134,500 | 135,900 | 133,300 | 134,300 | 2,108 |
| 2020/09/04 | 132,800 | 135,800 | 132,100 | 134,700 | 1,950 |
| 2020/09/03 | 129,900 | 134,000 | 129,300 | 133,800 | 3,328 |
| 2020/09/02 | 128,800 | 129,500 | 126,100 | 127,400 | 3,732 |
| 2020/09/01 | 135,200 | 135,700 | 129,700 | 129,700 | 3,366 |
| 2020/08/31 | 133,300 | 136,600 | 133,200 | 136,500 | 3,301 |
| 2020/08/28 | 132,900 | 134,500 | 132,300 | 133,700 | 3,823 |
| 2020/08/27 | 135,100 | 135,100 | 133,700 | 134,900 | 5,125 |
| 2020/08/26 | 133,500 | 135,600 | 132,600 | 134,500 | 2,828 |
| 2020/08/25 | 132,500 | 134,700 | 132,100 | 134,100 | 2,564 |
| 2020/08/24 | 132,700 | 132,800 | 131,400 | 131,900 | 1,971 |
| 2020/08/21 | 130,200 | 131,900 | 129,300 | 131,000 | 2,984 |
| 2020/08/20 | 128,300 | 129,300 | 127,400 | 129,100 | 1,473 |
| 2020/08/19 | 129,600 | 130,300 | 128,100 | 128,100 | 1,848 |
| 2020/08/18 | 130,500 | 131,200 | 128,800 | 131,200 | 1,145 |
| 2020/08/17 | 130,000 | 130,800 | 129,500 | 129,900 | 2,329 |
| 2020/08/14 | 128,300 | 129,200 | 127,600 | 129,100 | 2,015 |
| 2020/08/13 | 128,600 | 129,800 | 127,400 | 127,800 | 1,485 |
| 2020/08/12 | 126,700 | 129,200 | 125,900 | 127,600 | 1,873 |
| 2020/08/11 | 124,400 | 127,400 | 123,900 | 126,400 | 2,366 |
| 2020/08/07 | 124,500 | 124,600 | 123,200 | 123,300 | 1,440 |
| 2020/08/06 | 124,800 | 125,300 | 123,800 | 124,000 | 1,340 |
| 2020/08/05 | 125,300 | 125,500 | 124,100 | 125,500 | 2,280 |
| 2020/08/04 | 122,500 | 124,000 | 122,000 | 124,000 | 1,453 |
| 2020/08/03 | 123,200 | 124,800 | 122,100 | 122,100 | 1,360 |
| 2020/07/31 | 122,600 | 123,300 | 120,900 | 122,500 | 1,795 |
| 2020/07/30 | 124,300 | 125,300 | 122,500 | 122,500 | 1,775 |
| 2020/07/29 | 124,600 | 125,500 | 123,000 | 125,500 | 1,924 |
| 2020/07/28 | 125,700 | 125,700 | 123,900 | 124,600 | 1,299 |
| 2020/07/27 | 123,200 | 125,500 | 122,200 | 125,500 | 2,436 |
| 2020/07/22 | 123,800 | 123,900 | 122,200 | 123,700 | 1,166 |
| 2020/07/21 | 123,500 | 123,800 | 122,100 | 122,400 | 972 |
| 2020/07/20 | 124,000 | 124,200 | 121,100 | 122,500 | 1,664 |
| 2020/07/17 | 123,000 | 123,400 | 121,700 | 123,000 | 1,533 |
| 2020/07/16 | 122,100 | 125,400 | 122,100 | 123,000 | 2,161 |
| 2020/07/15 | 122,400 | 124,300 | 121,500 | 121,700 | 1,987 |
| 2020/07/14 | 121,400 | 123,000 | 120,500 | 122,100 | 2,698 |
| 2020/07/13 | 122,200 | 124,600 | 121,000 | 122,100 | 3,154 |
| 2020/07/10 | 125,500 | 126,000 | 121,700 | 123,100 | 3,843 |
| 2020/07/09 | 128,000 | 128,300 | 125,700 | 126,500 | 2,121 |
| 2020/07/08 | 129,700 | 131,400 | 127,400 | 128,000 | 2,498 |
| 2020/07/07 | 130,700 | 131,700 | 127,800 | 130,200 | 1,995 |
| 2020/07/06 | 130,100 | 132,700 | 129,700 | 130,800 | 1,669 |
| 2020/07/03 | 131,700 | 132,400 | 129,400 | 130,200 | 2,084 |
| 2020/07/02 | 129,700 | 132,400 | 128,200 | 132,200 | 3,609 |
| 2020/07/01 | 132,000 | 132,200 | 128,700 | 128,800 | 1,779 |
| 2020/06/30 | 133,100 | 133,100 | 129,500 | 131,200 | 2,693 |
| 2020/06/29 | 132,500 | 132,500 | 127,400 | 130,400 | 3,515 |
| 2020/06/26 | 134,000 | 134,200 | 132,400 | 133,800 | 1,721 |
| 2020/06/25 | 133,100 | 133,900 | 131,900 | 133,300 | 2,162 |
| 2020/06/24 | 133,400 | 135,400 | 132,800 | 135,200 | 1,678 |
| 2020/06/23 | 134,800 | 136,500 | 132,400 | 133,000 | 2,212 |
| 2020/06/22 | 134,200 | 136,900 | 132,300 | 132,400 | 3,469 |
| 2020/06/19 | 134,300 | 137,100 | 132,900 | 133,800 | 5,659 |
| 2020/06/18 | 132,100 | 134,100 | 130,600 | 133,700 | 3,615 |
| 2020/06/17 | 133,000 | 133,000 | 129,600 | 131,500 | 3,487 |
| 2020/06/16 | 128,000 | 134,700 | 127,800 | 132,500 | 4,812 |
| 2020/06/15 | 130,000 | 130,800 | 122,900 | 122,900 | 4,375 |
| 2020/06/12 | 125,800 | 130,100 | 125,400 | 129,600 | 9,513 |
| 2020/06/11 | 139,100 | 139,500 | 131,800 | 132,600 | 4,963 |
| 2020/06/10 | 140,300 | 140,600 | 138,000 | 140,600 | 1,750 |
| 2020/06/09 | 142,800 | 142,800 | 138,600 | 138,600 | 2,305 |
| 2020/06/08 | 140,000 | 141,800 | 139,100 | 140,200 | 4,248 |
| 2020/06/05 | 134,000 | 137,900 | 133,400 | 137,200 | 2,610 |
| 2020/06/04 | 140,700 | 140,800 | 133,300 | 133,300 | 3,416 |
| 2020/06/03 | 131,000 | 138,000 | 130,900 | 137,700 | 5,156 |
| 2020/06/02 | 125,800 | 131,300 | 125,100 | 129,500 | 6,494 |
| 2020/06/01 | 125,800 | 126,700 | 123,100 | 123,500 | 3,456 |
| 2020/05/29 | 126,400 | 128,400 | 126,000 | 126,700 | 5,274 |
| 2020/05/28 | 128,400 | 128,600 | 126,100 | 128,000 | 3,178 |
| 2020/05/27 | 127,900 | 128,800 | 126,300 | 128,100 | 3,383 |
| 2020/05/26 | 125,400 | 127,700 | 124,700 | 127,700 | 2,809 |
| 2020/05/25 | 123,800 | 125,100 | 121,900 | 125,000 | 2,222 |
| 2020/05/22 | 123,800 | 123,800 | 121,400 | 122,800 | 2,222 |
| 2020/05/21 | 122,800 | 123,000 | 120,300 | 122,500 | 2,839 |
| 2020/05/20 | 120,800 | 121,500 | 119,200 | 121,500 | 2,000 |
| 2020/05/19 | 121,900 | 122,300 | 118,300 | 121,000 | 3,138 |
| 2020/05/18 | 115,400 | 118,000 | 114,400 | 116,700 | 3,509 |
| 2020/05/15 | 121,400 | 121,400 | 113,500 | 114,100 | 5,218 |
| 2020/05/14 | 122,800 | 122,800 | 119,100 | 119,800 | 3,599 |
| 2020/05/13 | 120,400 | 123,400 | 118,200 | 122,500 | 4,238 |
| 2020/05/12 | 127,800 | 128,300 | 121,500 | 121,500 | 5,081 |
| 2020/05/11 | 126,900 | 129,000 | 125,400 | 127,800 | 7,221 |
| 2020/05/08 | 114,000 | 127,000 | 112,500 | 122,800 | 9,311 |
| 2020/05/07 | 110,000 | 112,000 | 108,500 | 111,400 | 4,909 |
| 2020/05/01 | 108,000 | 108,700 | 106,500 | 108,000 | 2,982 |
| 2020/04/30 | 111,000 | 111,000 | 106,900 | 108,700 | 5,747 |
| 2020/04/28 | 110,800 | 112,000 | 107,400 | 108,400 | 3,749 |
| 2020/04/27 | 108,000 | 110,700 | 107,100 | 110,300 | 6,412 |
| 2020/04/24 | 108,600 | 109,400 | 106,900 | 106,900 | 4,570 |
| 2020/04/23 | 103,900 | 108,900 | 103,000 | 108,600 | 8,139 |
| 2020/04/22 | 104,500 | 105,300 | 101,900 | 101,900 | 4,123 |
| 2020/04/21 | 107,700 | 108,400 | 103,000 | 105,700 | 5,313 |
| 2020/04/20 | 105,000 | 107,500 | 105,000 | 107,200 | 4,635 |
| 2020/04/17 | 103,800 | 104,800 | 102,500 | 104,500 | 4,901 |
| 2020/04/16 | 101,400 | 103,700 | 100,200 | 102,100 | 3,803 |
| 2020/04/15 | 104,600 | 105,400 | 100,800 | 101,900 | 4,831 |
| 2020/04/14 | 105,900 | 107,500 | 103,700 | 104,600 | 4,491 |
| 2020/04/13 | 102,100 | 106,300 | 102,000 | 104,800 | 3,566 |
| 2020/04/10 | 105,000 | 105,400 | 100,700 | 102,900 | 4,803 |
| 2020/04/09 | 104,600 | 107,100 | 101,300 | 104,400 | 5,124 |
| 2020/04/08 | 104,500 | 104,500 | 97,400 | 101,600 | 7,952 |
| 2020/04/07 | 100,800 | 108,200 | 100,200 | 104,200 | 6,529 |
| 2020/04/06 | 98,000 | 101,200 | 96,600 | 97,800 | 5,697 |
| 2020/04/03 | 100,700 | 101,800 | 97,900 | 98,300 | 5,775 |
| 2020/04/02 | 100,200 | 104,400 | 97,200 | 101,200 | 7,194 |
| 2020/04/01 | 104,200 | 105,100 | 100,100 | 101,500 | 10,881 |
| 2020/03/31 | 107,000 | 112,300 | 100,200 | 111,800 | 10,361 |
| 2020/03/30 | 100,000 | 106,000 | 99,100 | 106,000 | 7,531 |
| 2020/03/27 | 102,600 | 107,500 | 99,800 | 103,600 | 11,204 |
| 2020/03/26 | 103,800 | 109,500 | 98,000 | 99,900 | 11,571 |
| 2020/03/25 | 104,000 | 109,000 | 99,900 | 104,100 | 19,985 |
| 2020/03/24 | 93,600 | 96,900 | 86,000 | 95,000 | 23,545 |
| 2020/03/23 | 75,500 | 87,500 | 75,000 | 83,900 | 20,812 |
| 2020/03/19 | 86,300 | 86,400 | 71,600 | 72,500 | 23,164 |
| 2020/03/18 | 102,000 | 105,700 | 84,600 | 84,600 | 20,512 |
| 2020/03/17 | 104,000 | 110,900 | 97,100 | 100,200 | 17,817 |
| 2020/03/16 | 118,000 | 118,600 | 107,400 | 108,800 | 10,973 |
| 2020/03/13 | 116,300 | 118,500 | 101,800 | 109,000 | 10,889 |
| 2020/03/12 | 140,100 | 141,300 | 127,400 | 128,300 | 9,516 |
| 2020/03/11 | 148,700 | 152,300 | 143,900 | 144,400 | 4,490 |
| 2020/03/10 | 144,900 | 147,500 | 140,300 | 146,400 | 11,278 |
| 2020/03/09 | 161,000 | 162,700 | 150,300 | 151,900 | 5,049 |
| 2020/03/06 | 169,600 | 169,600 | 163,200 | 163,700 | 2,471 |
| 2020/03/05 | 167,800 | 170,100 | 166,800 | 169,900 | 1,817 |
| 2020/03/04 | 166,500 | 167,200 | 164,500 | 166,600 | 2,235 |
| 2020/03/03 | 170,400 | 172,100 | 166,200 | 166,500 | 4,138 |
| 2020/03/02 | 164,800 | 169,700 | 164,800 | 167,000 | 3,251 |
| 2020/02/28 | 171,400 | 173,100 | 166,300 | 167,900 | 6,872 |
| 2020/02/27 | 178,300 | 179,300 | 176,900 | 177,200 | 4,961 |
| 2020/02/26 | 186,700 | 186,700 | 183,300 | 183,700 | 2,861 |
| 2020/02/25 | 187,000 | 187,600 | 184,300 | 185,900 | 1,906 |
| 2020/02/21 | 188,200 | 189,200 | 187,600 | 188,100 | 1,767 |
| 2020/02/20 | 188,100 | 188,100 | 187,200 | 187,600 | 1,388 |
| 2020/02/19 | 188,400 | 189,000 | 187,200 | 188,100 | 1,305 |
| 2020/02/18 | 187,200 | 188,500 | 187,100 | 187,800 | 1,180 |
| 2020/02/17 | 188,800 | 188,800 | 187,200 | 187,200 | 1,218 |
| 2020/02/14 | 188,000 | 189,300 | 187,500 | 188,000 | 1,306 |
| 2020/02/13 | 188,000 | 188,200 | 187,300 | 187,400 | 1,340 |
| 2020/02/12 | 187,000 | 187,900 | 186,400 | 187,900 | 1,719 |
| 2020/02/10 | 186,700 | 187,000 | 186,100 | 186,700 | 1,379 |
| 2020/02/07 | 185,900 | 186,900 | 185,500 | 186,700 | 1,843 |
| 2020/02/06 | 186,200 | 187,200 | 185,800 | 185,900 | 2,082 |
| 2020/02/05 | 186,700 | 187,200 | 185,700 | 186,000 | 1,511 |
| 2020/02/04 | 186,200 | 186,800 | 185,300 | 186,600 | 1,501 |
| 2020/02/03 | 188,000 | 188,300 | 186,000 | 186,100 | 2,708 |
| 2020/01/31 | 187,500 | 188,500 | 186,600 | 187,700 | 2,430 |
| 2020/01/30 | 187,000 | 187,700 | 186,600 | 187,300 | 1,625 |
| 2020/01/29 | 186,100 | 187,500 | 185,700 | 186,800 | 1,081 |
| 2020/01/28 | 185,500 | 186,200 | 184,800 | 185,800 | 982 |
| 2020/01/27 | 186,700 | 186,900 | 185,700 | 185,900 | 1,208 |
| 2020/01/24 | 187,200 | 188,000 | 186,600 | 187,100 | 2,893 |
| 2020/01/23 | 187,800 | 188,300 | 187,000 | 188,300 | 1,260 |
| 2020/01/22 | 186,600 | 188,100 | 186,600 | 188,000 | 1,476 |
| 2020/01/21 | 187,600 | 187,900 | 186,500 | 187,000 | 1,115 |
| 2020/01/20 | 187,400 | 188,200 | 186,600 | 187,700 | 1,209 |
| 2020/01/17 | 185,300 | 187,400 | 185,000 | 186,500 | 1,943 |
| 2020/01/16 | 184,800 | 185,000 | 184,300 | 184,900 | 1,094 |
| 2020/01/15 | 184,900 | 184,900 | 184,000 | 184,200 | 975 |
| 2020/01/14 | 184,500 | 184,900 | 183,700 | 184,800 | 1,608 |
| 2020/01/10 | 184,400 | 184,700 | 183,900 | 184,400 | 806 |
| 2020/01/09 | 184,000 | 184,400 | 182,600 | 184,400 | 2,106 |
| 2020/01/08 | 184,900 | 186,300 | 183,800 | 183,800 | 3,078 |
| 2020/01/07 | 185,800 | 186,100 | 184,700 | 184,900 | 1,995 |
| 2020/01/06 | 185,400 | 187,400 | 185,100 | 185,900 | 2,874 |