オルバヘルスケアホールディングス(2689)の株価時系列情報
オルバヘルスケアホールディングス(2689)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,140 | 1,220 | 1,140 | 1,220 | 2,600 |
| 2003/12/29 | 1,200 | 1,200 | 1,106 | 1,106 | 3,900 |
| 2003/12/26 | 1,135 | 1,135 | 1,103 | 1,103 | 2,600 |
| 2003/12/25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2003/12/24 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2003/12/19 | 1,100 | 1,140 | 1,100 | 1,140 | 300 |
| 2003/12/16 | 1,085 | 1,150 | 1,085 | 1,150 | 300 |
| 2003/12/15 | 1,140 | 1,200 | 1,100 | 1,150 | 12,400 |
| 2003/12/12 | 1,063 | 1,120 | 1,063 | 1,120 | 1,400 |
| 2003/12/10 | 1,123 | 1,123 | 1,123 | 1,123 | 700 |
| 2003/12/09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2003/12/08 | 1,072 | 1,125 | 1,072 | 1,125 | 1,600 |
| 2003/12/05 | 1,065 | 1,130 | 1,060 | 1,130 | 8,000 |
| 2003/12/04 | 1,065 | 1,110 | 1,065 | 1,110 | 4,000 |
| 2003/12/03 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2003/12/02 | 1,061 | 1,100 | 1,061 | 1,100 | 1,200 |
| 2003/12/01 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 |
| 2003/11/28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,600 |
| 2003/11/27 | 1,100 | 1,120 | 1,100 | 1,120 | 5,600 |
| 2003/11/26 | 1,100 | 1,120 | 1,060 | 1,060 | 2,500 |
| 2003/11/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,100 |
| 2003/11/21 | 1,051 | 1,120 | 1,051 | 1,120 | 5,900 |
| 2003/11/20 | 1,061 | 1,100 | 1,061 | 1,100 | 8,500 |
| 2003/11/19 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2003/11/18 | 1,061 | 1,080 | 1,061 | 1,080 | 7,100 |
| 2003/11/17 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2003/11/14 | 1,090 | 1,100 | 1,060 | 1,080 | 8,300 |
| 2003/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2003/11/07 | 1,070 | 1,100 | 1,060 | 1,100 | 6,900 |
| 2003/11/06 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2003/11/05 | 1,060 | 1,070 | 1,060 | 1,070 | 4,200 |
| 2003/10/31 | 1,095 | 1,100 | 1,095 | 1,100 | 3,000 |
| 2003/10/30 | 1,065 | 1,095 | 1,065 | 1,095 | 600 |
| 2003/10/29 | 1,099 | 1,100 | 1,060 | 1,100 | 900 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 |
| 2003/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2003/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,400 |
| 2003/10/23 | 1,070 | 1,090 | 1,070 | 1,090 | 5,900 |
| 2003/10/22 | 1,051 | 1,069 | 1,051 | 1,069 | 600 |
| 2003/10/21 | 1,070 | 1,070 | 1,051 | 1,051 | 17,100 |
| 2003/10/20 | 1,051 | 1,051 | 1,051 | 1,051 | 300 |
| 2003/10/16 | 1,098 | 1,098 | 1,070 | 1,090 | 7,700 |
| 2003/10/15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,200 |
| 2003/10/14 | 1,050 | 1,070 | 1,050 | 1,070 | 1,700 |
| 2003/10/10 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2003/10/09 | 1,100 | 1,100 | 1,080 | 1,090 | 1,000 |
| 2003/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2003/10/07 | 1,105 | 1,105 | 1,065 | 1,065 | 2,700 |
| 2003/10/06 | 1,129 | 1,129 | 1,102 | 1,102 | 1,000 |
| 2003/10/03 | 1,139 | 1,139 | 1,100 | 1,135 | 3,900 |
| 2003/10/02 | 1,100 | 1,160 | 1,095 | 1,140 | 9,400 |
| 2003/10/01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,800 |
| 2003/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2003/09/29 | 1,080 | 1,080 | 1,060 | 1,080 | 700 |
| 2003/09/26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,600 |
| 2003/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 |
| 2003/09/24 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 |
| 2003/09/22 | 1,020 | 1,090 | 1,020 | 1,090 | 600 |
| 2003/09/19 | 1,085 | 1,100 | 1,085 | 1,100 | 800 |
| 2003/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2003/09/16 | 1,050 | 1,100 | 1,040 | 1,090 | 5,900 |
| 2003/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2003/09/11 | 1,060 | 1,060 | 1,010 | 1,040 | 800 |
| 2003/09/10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2003/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | 600 |
| 2003/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2003/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2003/09/03 | 1,060 | 1,060 | 1,040 | 1,040 | 400 |
| 2003/09/02 | 1,060 | 1,100 | 1,000 | 1,060 | 2,500 |
| 2003/09/01 | 1,100 | 1,100 | 1,060 | 1,060 | 900 |
| 2003/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/08/28 | 1,100 | 1,100 | 1,050 | 1,100 | 2,700 |
| 2003/08/27 | 1,099 | 1,100 | 1,090 | 1,100 | 600 |
| 2003/08/26 | 1,050 | 1,100 | 1,050 | 1,100 | 4,400 |
| 2003/08/25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,100 |
| 2003/08/22 | 1,089 | 1,090 | 1,089 | 1,090 | 400 |
| 2003/08/21 | 1,035 | 1,090 | 1,035 | 1,090 | 3,600 |
| 2003/08/20 | 970 | 1,035 | 970 | 1,035 | 700 |
| 2003/08/19 | 980 | 1,010 | 960 | 1,010 | 1,800 |
| 2003/08/18 | 1,015 | 1,015 | 985 | 1,015 | 400 |
| 2003/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2003/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/08/07 | 1,020 | 1,021 | 1,020 | 1,020 | 1,200 |
| 2003/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2003/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 2003/08/04 | 1,020 | 1,050 | 1,020 | 1,050 | 200 |
| 2003/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 700 |
| 2003/07/31 | 1,040 | 1,080 | 1,040 | 1,080 | 900 |
| 2003/07/29 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2003/07/28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,600 |
| 2003/07/25 | 1,080 | 1,080 | 1,075 | 1,075 | 2,000 |
| 2003/07/24 | 1,076 | 1,076 | 1,069 | 1,069 | 600 |
| 2003/07/23 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2003/07/22 | 1,080 | 1,080 | 1,052 | 1,052 | 1,100 |
| 2003/07/17 | 1,075 | 1,075 | 1,075 | 1,075 | 400 |
| 2003/07/16 | 1,054 | 1,075 | 1,054 | 1,075 | 1,000 |
| 2003/07/15 | 1,080 | 1,080 | 1,050 | 1,050 | 4,600 |
| 2003/07/14 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
| 2003/07/11 | 1,061 | 1,080 | 1,061 | 1,080 | 500 |
| 2003/07/10 | 1,070 | 1,070 | 1,050 | 1,070 | 1,200 |
| 2003/07/09 | 1,080 | 1,080 | 1,070 | 1,070 | 600 |
| 2003/07/07 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
| 2003/07/04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2003/07/03 | 1,099 | 1,099 | 1,080 | 1,080 | 300 |
| 2003/07/02 | 1,072 | 1,100 | 1,070 | 1,100 | 2,700 |
| 2003/07/01 | 1,120 | 1,120 | 1,080 | 1,080 | 300 |
| 2003/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | 800 |
| 2003/06/27 | 1,120 | 1,120 | 1,071 | 1,114 | 2,500 |
| 2003/06/26 | 1,071 | 1,071 | 1,070 | 1,070 | 500 |
| 2003/06/25 | 1,121 | 1,121 | 1,070 | 1,070 | 2,100 |
| 2003/06/24 | 1,071 | 1,071 | 1,071 | 1,071 | 200 |
| 2003/06/23 | 1,100 | 1,100 | 1,071 | 1,100 | 1,000 |
| 2003/06/20 | 1,095 | 1,100 | 1,095 | 1,100 | 1,000 |
| 2003/06/19 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2003/06/18 | 1,080 | 1,090 | 1,070 | 1,090 | 1,100 |
| 2003/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
| 2003/06/13 | 1,095 | 1,100 | 1,095 | 1,100 | 2,200 |
| 2003/06/12 | 1,070 | 1,100 | 1,070 | 1,100 | 2,300 |
| 2003/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,600 |
| 2003/06/05 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2003/06/02 | 1,071 | 1,071 | 1,071 | 1,071 | 200 |
| 2003/05/30 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 |
| 2003/05/29 | 1,099 | 1,099 | 1,099 | 1,099 | 7,100 |
| 2003/05/28 | 1,099 | 1,099 | 1,099 | 1,099 | 4,400 |
| 2003/05/27 | 1,090 | 1,099 | 1,090 | 1,099 | 3,500 |
| 2003/05/26 | 1,080 | 1,090 | 1,080 | 1,090 | 5,500 |
| 2003/05/23 | 1,090 | 1,090 | 1,080 | 1,080 | 8,700 |
| 2003/05/22 | 1,090 | 1,090 | 1,060 | 1,090 | 4,400 |
| 2003/05/21 | 1,021 | 1,090 | 1,021 | 1,090 | 4,600 |
| 2003/05/20 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2003/05/19 | 1,019 | 1,020 | 1,019 | 1,020 | 5,400 |
| 2003/05/16 | 1,019 | 1,019 | 1,019 | 1,019 | 4,100 |
| 2003/05/15 | 1,019 | 1,019 | 1,018 | 1,019 | 9,400 |
| 2003/05/14 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 |
| 2003/05/13 | 1,018 | 1,018 | 1,018 | 1,018 | 5,000 |
| 2003/05/12 | 1,018 | 1,018 | 1,018 | 1,018 | 3,800 |
| 2003/05/09 | 1,018 | 1,018 | 1,018 | 1,018 | 1,500 |
| 2003/05/08 | 1,014 | 1,014 | 1,014 | 1,014 | 1,400 |
| 2003/05/07 | 1,014 | 1,014 | 1,014 | 1,014 | 4,800 |
| 2003/05/06 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2003/05/02 | 1,015 | 1,015 | 1,015 | 1,015 | 2,700 |
| 2003/04/30 | 1,015 | 1,015 | 1,015 | 1,015 | 7,300 |
| 2003/04/28 | 1,015 | 1,015 | 1,010 | 1,015 | 8,600 |
| 2003/04/25 | 1,019 | 1,020 | 1,015 | 1,015 | 7,000 |
| 2003/04/24 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2003/04/23 | 1,018 | 1,018 | 1,018 | 1,018 | 6,600 |
| 2003/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,900 |
| 2003/04/21 | 1,021 | 1,021 | 1,020 | 1,020 | 5,600 |
| 2003/04/18 | 1,010 | 1,020 | 1,010 | 1,020 | 4,100 |
| 2003/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2003/04/16 | 1,020 | 1,020 | 1,010 | 1,010 | 6,200 |
| 2003/04/15 | 1,015 | 1,020 | 1,015 | 1,020 | 3,700 |
| 2003/04/14 | 1,015 | 1,015 | 1,015 | 1,015 | 6,500 |
| 2003/04/11 | 1,020 | 1,020 | 1,015 | 1,015 | 3,600 |
| 2003/04/10 | 1,020 | 1,020 | 1,000 | 1,020 | 9,300 |
| 2003/04/09 | 1,020 | 1,021 | 1,020 | 1,020 | 3,600 |
| 2003/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/04/07 | 1,047 | 1,047 | 1,020 | 1,020 | 2,700 |
| 2003/04/04 | 1,047 | 1,047 | 1,047 | 1,047 | 3,900 |
| 2003/04/03 | 1,049 | 1,049 | 1,047 | 1,047 | 4,700 |
| 2003/04/02 | 1,049 | 1,049 | 1,049 | 1,049 | 3,900 |
| 2003/04/01 | 1,049 | 1,049 | 1,047 | 1,049 | 5,000 |
| 2003/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2003/03/28 | 1,049 | 1,049 | 1,040 | 1,040 | 2,100 |
| 2003/03/27 | 1,049 | 1,049 | 1,044 | 1,044 | 1,200 |
| 2003/03/26 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2003/03/25 | 1,049 | 1,049 | 1,049 | 1,049 | 4,100 |
| 2003/03/24 | 1,049 | 1,049 | 1,010 | 1,049 | 3,800 |
| 2003/03/20 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2003/03/19 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 |
| 2003/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2003/03/17 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 2003/03/14 | 1,050 | 1,050 | 1,045 | 1,045 | 3,900 |
| 2003/03/13 | 1,053 | 1,053 | 1,050 | 1,050 | 1,500 |
| 2003/03/12 | 1,050 | 1,053 | 1,047 | 1,053 | 1,100 |
| 2003/03/11 | 1,050 | 1,050 | 1,048 | 1,050 | 2,000 |
| 2003/03/10 | 1,055 | 1,055 | 1,050 | 1,050 | 1,100 |
| 2003/03/07 | 1,055 | 1,055 | 1,055 | 1,055 | 300 |
| 2003/03/06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2003/03/05 | 1,055 | 1,055 | 1,055 | 1,055 | 500 |
| 2003/03/04 | 1,058 | 1,060 | 1,055 | 1,055 | 2,200 |
| 2003/03/03 | 1,060 | 1,060 | 1,057 | 1,058 | 1,100 |
| 2003/02/28 | 1,060 | 1,060 | 1,057 | 1,060 | 4,100 |
| 2003/02/27 | 1,060 | 1,060 | 1,059 | 1,060 | 2,000 |
| 2003/02/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2003/02/25 | 1,070 | 1,070 | 1,067 | 1,067 | 3,900 |
| 2003/02/24 | 1,068 | 1,070 | 1,065 | 1,070 | 1,500 |
| 2003/02/21 | 1,070 | 1,070 | 1,000 | 1,068 | 11,200 |
| 2003/02/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/02/19 | 1,090 | 1,090 | 1,088 | 1,090 | 1,000 |
| 2003/02/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 |
| 2003/02/17 | 1,090 | 1,090 | 1,069 | 1,090 | 1,300 |
| 2003/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2003/02/13 | 1,090 | 1,090 | 1,085 | 1,090 | 2,000 |
| 2003/02/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2003/02/10 | 1,090 | 1,090 | 1,080 | 1,090 | 1,300 |
| 2003/02/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,300 |
| 2003/02/06 | 1,095 | 1,095 | 1,095 | 1,095 | 900 |
| 2003/02/05 | 1,095 | 1,095 | 1,090 | 1,095 | 1,900 |
| 2003/02/04 | 1,100 | 1,100 | 1,090 | 1,095 | 1,700 |
| 2003/02/03 | 1,100 | 1,100 | 1,090 | 1,100 | 1,900 |
| 2003/01/31 | 1,100 | 1,100 | 1,090 | 1,100 | 2,000 |
| 2003/01/30 | 1,040 | 1,050 | 1,040 | 1,050 | 3,200 |
| 2003/01/29 | 1,036 | 1,050 | 1,036 | 1,040 | 8,500 |
| 2003/01/28 | 1,036 | 1,050 | 1,000 | 1,050 | 8,800 |
| 2003/01/27 | 950 | 950 | 950 | 950 | 500 |
| 2003/01/24 | 1,036 | 1,036 | 1,036 | 1,036 | 2,100 |
| 2003/01/23 | 911 | 922 | 911 | 922 | 500 |
| 2003/01/22 | 901 | 930 | 901 | 921 | 1,500 |
| 2003/01/20 | 880 | 930 | 880 | 930 | 1,100 |
| 2003/01/17 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/01/16 | 911 | 920 | 900 | 920 | 1,100 |
| 2003/01/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/01/09 | 900 | 900 | 900 | 900 | 1,700 |
| 2003/01/08 | 895 | 900 | 895 | 900 | 3,100 |