[8968 東証] 福岡リート投資法人 投資証券 日足 時系列データ

[8968 東証] 福岡リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02179600.00179600.00177000.00178500.001809322937000
2016-12-01180700.00182400.00177900.00178600.002180392207000
2016-11-30177400.00183000.00177400.00182700.003311598360800
2016-11-29178000.00178300.00176100.00176900.001167206707600
2016-11-28173100.00177500.00172800.00177100.002147376829400
2016-11-25174300.00174700.00172200.00173100.001103191203400
2016-11-24172300.00176100.00172300.00174600.001565273349200
2016-11-22172100.00174200.00171700.00173600.001066184429700
2016-11-21174700.00174800.00172300.00173500.001392241232300
2016-11-18173900.00174900.00173100.00173500.001358236181000
2016-11-17171800.00173800.00171200.00173000.001189205306200
2016-11-16171800.00174000.00170900.00172600.001666287022800
2016-11-15169300.00176300.00169300.00172700.003164546008000
2016-11-14169300.00170400.00166400.00169000.003191538081500
2016-11-11172000.00172400.00169300.00170600.003392580703100
2016-11-10174000.00176300.00172200.00172800.003414591706300
2016-11-09176500.00177900.00170200.00174400.002032354888400
2016-11-08179200.00179300.00176500.00177000.002035361244400
2016-11-07179700.00180100.00179100.00179200.00965173108200
2016-11-04180000.00181000.00179300.00179300.001212218301300
2016-11-02180900.00181500.00179200.00180900.001828329652400
2016-11-01181700.00181700.00179700.00180100.002025365189600
2016-10-31181300.00181800.00180400.00181800.001035187780300
2016-10-28182100.00183500.00181100.00181100.001930351306800
2016-10-27181100.00184400.00180900.00183200.001816331908600
2016-10-26184700.00184700.00181300.00182500.002042372586500
2016-10-25183900.00186500.00183700.00184600.002370438933500
2016-10-24180400.00183800.00180400.00183000.001304238404700
2016-10-21180500.00182900.00180000.00180100.001602290087200
2016-10-20182800.00183100.00180000.00181000.002461446179000
2016-10-19183600.00185000.00182300.00184300.001797330471100
2016-10-18182500.00182700.00181000.00182100.002001363512700
2016-10-17184000.00185300.00182300.00182900.001118205055500
2016-10-14188100.00188100.00181400.00182300.002438448874900
2016-10-13185900.00188300.00185600.00188200.001435268833500
2016-10-12185900.00186800.00185100.00186800.001740323511800
2016-10-11188300.00188600.00185300.00185900.001603299260200
2016-10-07188300.00189300.00187100.00188700.001768332862800
2016-10-06186500.00189000.00186500.00187300.002980559023200
2016-10-05187500.00188800.00186400.00186400.001809338662900
2016-10-04187800.00190000.00186700.00188300.001540290550500
2016-10-03188300.00188500.00186700.00187400.001681315048700
2016-09-30188000.00189800.00187700.00189700.001623306521200
2016-09-29191900.00191900.00188900.00189000.00894169707000
2016-09-28192300.00192800.00190400.00191500.001521291553500
2016-09-27189800.00191800.00189800.00190500.002832540642500
2016-09-26188600.00189700.00188200.00189200.002361446402000
2016-09-23186800.00189200.00185900.00187300.002359441689400
2016-09-21187100.00187700.00185500.00186500.002164404074200
2016-09-20189000.00189000.00185700.00187000.001565292528500
2016-09-16188700.00188900.00186000.00187900.002777520353000
2016-09-15186500.00190100.00185700.00188800.001999375582800
2016-09-14190100.00191900.00187000.00187300.001887355755400
2016-09-13186200.00192400.00185000.00192000.002956559348400
2016-09-12185100.00186900.00182200.00186700.001431265115700
2016-09-09187900.00189800.00185400.00185500.002040381819600
2016-09-08190000.00190600.00187900.00190000.001301246205100
2016-09-07189400.00190600.00189200.00190000.001130214452900
2016-09-06188400.00192500.00188100.00191400.002201421208800
2016-09-05188100.00188200.00186100.00187500.001330249048700
2016-09-02189000.00189700.00187100.00188100.002079391656400
2016-09-01187000.00190100.00186600.00189700.003008566684500
2016-08-31195000.00195000.00185200.00186100.0076731439991800
2016-08-30200200.00201400.00198000.00200900.001679335877600
2016-08-29202300.00203000.00200000.00201400.002107424593500
2016-08-26203500.00207500.00202100.00203000.002051418355200
2016-08-25202700.00204100.00201400.00204000.001540311989100
2016-08-24202300.00203600.00200100.00202500.001796362344900
2016-08-23203000.00204300.00202600.00203200.001108225518300
2016-08-22203200.00204700.00201600.00203500.001671339486300
2016-08-19206800.00206800.00203800.00204700.001460299785600
2016-08-18204900.00206400.00204600.00205700.002004411975700
2016-08-17206100.00208300.00203700.00207000.002931604950700
2016-08-16209300.00209800.00205000.00206500.002382492407100
2016-08-15207800.00211500.00206100.00209400.001593332468300
2016-08-12206800.00210100.00206000.00207600.001277265521400
2016-08-10205500.00207900.00205100.00206800.001087224711300
2016-08-09205300.00207000.00204100.00205500.001286264418500
2016-08-08206800.00207500.00203300.00205400.001598328064800
2016-08-05208000.00208000.00204900.00206900.001756362326500
2016-08-04204700.00209800.00204000.00208100.002042422013000
2016-08-03208000.00208500.00204600.00205900.002276469817800
2016-08-02210300.00211600.00206900.00208800.001540320648700
2016-08-01212000.00214700.00209600.00209800.002285482955800
2016-07-29213600.00216900.00209900.00212000.003351715604800
2016-07-28210700.00215000.00208200.00214500.001938410820200
2016-07-27210000.00212400.00208100.00210800.002631553846400
2016-07-26209800.00210000.00205700.00209900.002634549202100
2016-07-25207400.00208900.00206100.00208100.001081224820400
2016-07-22208300.00209100.00205500.00207600.001679348305600
2016-07-21210300.00210300.00205600.00208800.001774368846900
2016-07-20207700.00211700.00206400.00210800.001325277763400
2016-07-19207700.00209800.00206500.00207700.001188246441700
2016-07-15209400.00209400.00206800.00207200.001106230311400
2016-07-14207600.00208900.00203700.00207900.002510518328200
2016-07-13209100.00210500.00205400.00207600.001882390220900
2016-07-12208500.00211400.00208400.00208900.002273476579400
2016-07-11203100.00209600.00203100.00208400.001912396427700
2016-07-08203900.00205400.00202200.00202900.001737354225700
2016-07-07201000.00204800.00200200.00204100.001352274605800
2016-07-06201900.00202500.00198100.00201200.001552311738000
2016-07-05201700.00204000.00201200.00201900.00720145927800
2016-07-04201600.00202900.00200600.00201800.00655132404400
2016-07-01202600.00203800.00199700.00202000.001734349752500
2016-06-30197400.00205000.00197400.00203400.002676542100900
2016-06-29195600.00199100.00193000.00197300.001885369408400
2016-06-28187900.00195600.00186500.00195500.001186228053600
2016-06-27192400.00194400.00186300.00186300.002965559863600
2016-06-24197500.00197800.00187800.00187800.003435653613400
2016-06-23197300.00197700.00193500.00196700.002129416987200
2016-06-22199300.00200200.00196000.00198200.001551307150800
2016-06-21198800.00201200.00198700.00199300.001259251350800
2016-06-20200100.00202300.00198200.00199800.002391478686300
2016-06-17200800.00203000.00196900.00199200.003174631380600
2016-06-16204300.00205400.00199500.00200800.002429489991700
2016-06-15201000.00205400.00200600.00204400.002987606719200
2016-06-14204500.00206000.00200700.00201800.002675541777300
2016-06-13205100.00206600.00202400.00205000.002156440706300
2016-06-10206500.00207300.00204400.00206100.001558321319000
2016-06-09204000.00208000.00202200.00206400.001988407418700
2016-06-08204000.00205000.00201300.00203800.001853376950300
2016-06-07204000.00204500.00201200.00203600.001740353228700
2016-06-06203500.00207000.00202200.00205700.001821372965300
2016-06-03203000.00206500.00202800.00206400.001475302683000
2016-06-02204200.00207000.00201500.00203300.001741354855000
2016-06-01201500.00205300.00201000.00204000.001666339485700
2016-05-31200000.00203400.00199200.00203400.001956395281100
2016-05-30199400.00203300.00198300.00200500.003149633198200
2016-05-27195700.00198900.00195100.00197500.001208238664000
2016-05-26195400.00195500.00193600.00194900.001744338930500
2016-05-25194200.00195500.00193800.00195500.002201428182800
2016-05-24195200.00196700.00194300.00194300.001260245632800
2016-05-23197400.00198200.00193100.00195400.002207429266100
2016-05-20198000.00198400.00194700.00197400.002092410423900
2016-05-19198600.00200500.00197900.00198400.001161231256000
2016-05-18200500.00200500.00197900.00199900.001401278931900
2016-05-17199200.00201500.00199100.00200500.00634127152400
2016-05-16201100.00201500.00198800.00199900.001167233258100
2016-05-13202600.00202600.00200000.00200700.001254252072500
2016-05-12201400.00202500.00199100.00201200.002867576301600
2016-05-11198800.00202000.00197900.00200400.002889579770400
2016-05-10194900.00198600.00193800.00198600.002242441721300
2016-05-09193500.00196200.00193000.00195000.001024199573800
2016-05-06191100.00196500.00191100.00193500.001727333961700
2016-05-02194900.00195300.00192100.00193500.002153416635100
2016-04-28193500.00199300.00193300.00197200.004986978713800
2016-04-27197000.00198700.00193400.00193400.003217627177700
2016-04-26194700.00199400.00194700.00199100.002270448992800
2016-04-25194700.00196000.00193300.00194500.002461478930100
2016-04-22193900.00196900.00192800.00192800.004306836418700
2016-04-21190900.00195900.00190900.00195200.002754534857100
2016-04-20188800.00193600.00188700.00191400.003663700439200
2016-04-19194900.00195500.00185000.00186800.0071421348651800
2016-04-18199500.00202800.00193500.00195100.0072851431666600
2016-04-15204800.00206700.00202900.00205800.001340274667000
2016-04-14204700.00208800.00203100.00207000.001457300685400
2016-04-13204700.00206300.00203600.00204100.00967197666000
2016-04-12206100.00207300.00204600.00204800.002425499772600
2016-04-11204500.00205300.00202000.00203900.001443293758300
2016-04-08203500.00204200.00201200.00202900.00858173930200
2016-04-07203100.00204800.00200400.00203700.001238251084100
2016-04-06205000.00205600.00202600.00202700.001369278970600
2016-04-05208000.00209400.00204900.00206400.001662343646900
2016-04-04200800.00207400.00200700.00206700.002230457052400
2016-04-01200200.00202900.00198600.00200700.002745550849000
2016-03-31200800.00204800.00199500.00203500.002289463517700
2016-03-30201400.00203500.00198500.00198500.002232447639100
2016-03-29201600.00203400.00200000.00202200.001449292913000
2016-03-28200600.00202500.00197600.00201000.002185437571800
2016-03-25198000.00200500.00196800.00198000.002658527622000
2016-03-24201000.00201300.00194600.00195800.002232439185500
2016-03-23202000.00206600.00198400.00200300.004360886271900
2016-03-22197000.00200900.00196200.00200500.002168432025700
2016-03-18198800.00198800.00193900.00198000.003625713569700
2016-03-17200600.00203600.00195800.00199300.003365675524700
2016-03-16197200.00200700.00196000.00199300.002359469536100
2016-03-15193600.00199700.00193200.00195800.004275838405300
2016-03-14198300.00198500.00192300.00192800.003456670321400
2016-03-11192300.00198800.00191800.00198800.002995584365800
2016-03-10195400.00197100.00191000.00192200.002381462117400
2016-03-09197800.00198800.00193800.00195300.002582505851900
2016-03-08199400.00200200.00197100.00197300.001879373403600
2016-03-07198800.00200800.00196200.00199900.002176432033700
2016-03-04195300.00200800.00193300.00200800.002404473317500
2016-03-03198200.00200900.00196100.00196600.002095416025700
2016-03-02196800.00199500.00196200.00196800.002597514457000
2016-03-01193400.00195900.00191700.00195800.002285443499100
2016-02-29193200.00196000.00191600.00194200.002171421654500
2016-02-26192500.00196200.00191100.00192800.002207426561700
2016-02-25193800.00193800.00190100.00192200.003552680284100
2016-02-24196200.00200000.00193900.00195600.003587705134500
2016-02-23198800.00201800.00196700.00196900.002096417728800
2016-02-22199300.00204900.00198300.00198600.004150835982600
2016-02-19192900.00196900.00191300.00196900.002107410639800
2016-02-18198100.00199600.00191400.00192500.003004583837800
2016-02-17199700.00200600.00193000.00195200.001568308017600
2016-02-16192300.00200400.00191000.00195800.002704531184800
2016-02-15187500.00194500.00187500.00192200.001745334508000
2016-02-12184000.00188100.00182200.00182400.002321427575500
2016-02-10195800.00197700.00186500.00188800.004190804289900
2016-02-09197400.00199700.00195100.00195500.002837559975700
2016-02-08195000.00199800.00195000.00197400.001853366856100
2016-02-05195500.00200000.00195500.00196700.002215436617600
2016-02-04198800.00201100.00195900.00198200.002514500692400
2016-02-03195000.00199900.00193500.00198800.002050403575800
2016-02-02195500.00198300.00192000.00197900.002697529104500
2016-02-01201000.00208500.00193200.00195300.004827966989500
2016-01-29184100.00198200.00181800.00196700.003431651212300
2016-01-28189100.00189400.00185300.00185300.001765330504400
2016-01-27190000.00194000.00189700.00191900.002347450543000
2016-01-26185700.00186400.00184100.00186000.001254232252000
2016-01-25185100.00188500.00184300.00185700.001206224503800
2016-01-22185100.00187900.00183700.00184100.001089201087900
2016-01-21185400.00189300.00182700.00184300.001478274270800
2016-01-20189300.00192800.00187000.00187600.001121212503400
2016-01-19192900.00193400.00187500.00189200.00739140257400
2016-01-18191000.00195200.00189000.00193000.00621119685200
2016-01-15195900.00196100.00191500.00191800.00696134497000
2016-01-14193800.00196400.00191000.00196000.00690134022600
2016-01-13190100.00197500.00190100.00194900.001588309436900
2016-01-12192200.00194300.00189300.00190600.001673320765800
2016-01-08199700.00200900.00198000.00198000.00618122995200
2016-01-07201500.00201500.00198500.00200300.00613122825400
2016-01-06202400.00203300.00199400.00201900.001073216362000
2016-01-05202500.00202800.00198600.00200700.001489298014700
2016-01-04208500.00208500.00202500.00204300.0045793254300
2015-12-30207300.00210400.00204800.00208500.00936194690200
2015-12-29205500.00209000.00203800.00207300.00769159061000
2015-12-28203800.00207700.00202100.00205800.00714146372300
2015-12-25204600.00205700.00199500.00203800.001021206603000
2015-12-24206000.00207100.00203200.00204700.001246255831700
2015-12-22207400.00208600.00204700.00206800.001566323680800
2015-12-21203100.00208300.00201200.00207000.001450296948200
2015-12-18199800.00204300.00197900.00204300.001326267901300
2015-12-17198700.00201300.00198200.00198600.001695338006700
2015-12-16197700.00199000.00197100.00198200.001131223705500
2015-12-15200500.00200500.00197400.00197400.001675332773500
2015-12-14201800.00202100.00200200.00201500.001038208900800
2015-12-11205800.00205800.00203000.00204100.001021208720500
2015-12-10204400.00205400.00203500.00203900.00866177089800
2015-12-09207800.00208400.00204700.00205900.001709351941200
2015-12-08201500.00209100.00201400.00209000.002678552398700
2015-12-07203000.00203600.00201100.00201600.001000202473100
2015-12-04205200.00205200.00201600.00202600.001096222569000
2015-12-03206700.00207900.00202200.00206900.001441295357900
2015-12-02207800.00208500.00204700.00205200.001784367724500
2015-12-01204200.00207900.00202100.00207900.001262259524400
2015-11-30201200.00204600.00200500.00201200.001709345672000
2015-11-27204600.00204600.00200800.00203400.001511306079000
2015-11-26203100.00205900.00202200.00204700.001663340183400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog