ヘルスケア＆メディカル投資法人(3455)の株価時系列情報
ヘルスケア＆メディカル投資法人(3455)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 | 135,300 | 136,000 | 134,100 | 135,800 | 893 |
| 2019/12/27 | 133,800 | 134,900 | 133,100 | 134,600 | 1,011 |
| 2019/12/26 | 131,700 | 133,300 | 131,200 | 133,300 | 999 |
| 2019/12/25 | 131,300 | 131,800 | 131,200 | 131,300 | 689 |
| 2019/12/24 | 130,700 | 131,100 | 130,200 | 130,900 | 544 |
| 2019/12/23 | 129,900 | 130,500 | 129,900 | 130,500 | 553 |
| 2019/12/20 | 130,600 | 130,700 | 129,800 | 129,900 | 734 |
| 2019/12/19 | 129,500 | 130,600 | 129,300 | 130,300 | 952 |
| 2019/12/18 | 129,000 | 130,000 | 128,000 | 129,500 | 1,164 |
| 2019/12/17 | 129,200 | 129,800 | 128,800 | 129,500 | 1,090 |
| 2019/12/16 | 130,800 | 130,900 | 129,200 | 129,700 | 1,107 |
| 2019/12/13 | 129,800 | 130,300 | 128,300 | 129,900 | 1,844 |
| 2019/12/12 | 130,400 | 130,500 | 128,400 | 130,100 | 1,114 |
| 2019/12/11 | 130,900 | 131,700 | 130,000 | 130,100 | 1,236 |
| 2019/12/10 | 131,500 | 131,700 | 130,500 | 130,800 | 1,201 |
| 2019/12/09 | 132,900 | 132,900 | 130,900 | 131,800 | 925 |
| 2019/12/06 | 132,000 | 132,400 | 131,700 | 132,200 | 463 |
| 2019/12/05 | 132,600 | 133,400 | 131,700 | 132,000 | 413 |
| 2019/12/04 | 131,000 | 134,100 | 131,000 | 132,600 | 1,340 |
| 2019/12/03 | 133,100 | 133,200 | 131,500 | 132,200 | 761 |
| 2019/12/02 | 134,500 | 134,500 | 132,600 | 133,100 | 968 |
| 2019/11/29 | 134,300 | 134,700 | 133,300 | 134,200 | 630 |
| 2019/11/28 | 135,300 | 135,300 | 134,000 | 134,800 | 900 |
| 2019/11/27 | 133,700 | 135,200 | 133,400 | 135,200 | 913 |
| 2019/11/26 | 132,800 | 134,000 | 132,800 | 134,000 | 638 |
| 2019/11/25 | 134,000 | 134,300 | 132,100 | 132,800 | 929 |
| 2019/11/22 | 134,100 | 134,200 | 130,600 | 133,100 | 1,699 |
| 2019/11/21 | 136,000 | 136,400 | 133,100 | 135,200 | 1,358 |
| 2019/11/20 | 133,100 | 135,800 | 133,100 | 135,700 | 1,967 |
| 2019/11/19 | 132,400 | 133,100 | 131,700 | 132,200 | 852 |
| 2019/11/18 | 131,200 | 132,000 | 129,700 | 131,400 | 1,442 |
| 2019/11/15 | 128,800 | 134,000 | 128,700 | 129,000 | 1,958 |
| 2019/11/14 | 126,000 | 127,700 | 125,500 | 127,400 | 1,606 |
| 2019/11/13 | 128,500 | 128,900 | 126,000 | 126,400 | 1,945 |
| 2019/11/12 | 132,900 | 134,100 | 129,800 | 129,800 | 1,444 |
| 2019/11/11 | 128,800 | 132,900 | 128,100 | 132,200 | 1,941 |
| 2019/11/08 | 136,400 | 136,400 | 131,100 | 131,800 | 3,693 |
| 2019/11/07 | 137,800 | 138,200 | 136,300 | 136,800 | 1,437 |
| 2019/11/06 | 140,700 | 140,800 | 137,600 | 137,900 | 1,713 |
| 2019/11/05 | 141,200 | 141,700 | 139,900 | 140,600 | 868 |
| 2019/11/01 | 139,400 | 141,400 | 139,300 | 141,000 | 1,035 |
| 2019/10/31 | 139,700 | 140,600 | 138,900 | 138,900 | 1,078 |
| 2019/10/30 | 139,600 | 140,300 | 138,700 | 139,700 | 835 |
| 2019/10/29 | 139,200 | 140,100 | 138,400 | 139,600 | 1,515 |
| 2019/10/28 | 140,400 | 140,400 | 138,300 | 139,100 | 1,241 |
| 2019/10/25 | 138,700 | 140,400 | 138,600 | 140,400 | 1,082 |
| 2019/10/24 | 140,400 | 140,400 | 138,200 | 138,400 | 2,531 |
| 2019/10/23 | 142,000 | 142,200 | 140,100 | 140,200 | 2,125 |
| 2019/10/21 | 139,500 | 142,100 | 139,200 | 142,000 | 1,445 |
| 2019/10/18 | 141,100 | 141,200 | 138,800 | 139,200 | 1,150 |
| 2019/10/17 | 141,400 | 141,900 | 140,100 | 140,800 | 703 |
| 2019/10/16 | 138,400 | 141,500 | 138,400 | 141,500 | 1,491 |
| 2019/10/15 | 139,300 | 139,300 | 137,400 | 138,500 | 1,361 |
| 2019/10/11 | 140,500 | 141,900 | 138,900 | 139,500 | 1,619 |
| 2019/10/10 | 143,400 | 143,400 | 141,900 | 141,900 | 873 |
| 2019/10/09 | 142,500 | 143,700 | 142,100 | 143,200 | 1,249 |
| 2019/10/08 | 140,400 | 142,100 | 140,200 | 142,100 | 1,292 |
| 2019/10/07 | 140,000 | 141,300 | 139,800 | 140,400 | 1,346 |
| 2019/10/04 | 139,200 | 139,800 | 138,700 | 139,800 | 1,077 |
| 2019/10/03 | 139,200 | 139,700 | 138,900 | 139,200 | 1,164 |
| 2019/10/02 | 138,400 | 139,400 | 138,200 | 139,400 | 1,151 |
| 2019/10/01 | 138,700 | 139,500 | 138,100 | 138,400 | 979 |
| 2019/09/30 | 138,400 | 139,300 | 137,500 | 138,700 | 963 |
| 2019/09/27 | 138,000 | 138,400 | 137,300 | 138,400 | 619 |
| 2019/09/26 | 135,900 | 138,500 | 135,800 | 137,700 | 1,405 |
| 2019/09/25 | 134,700 | 135,700 | 134,700 | 135,200 | 492 |
| 2019/09/24 | 135,400 | 135,600 | 134,500 | 134,700 | 653 |
| 2019/09/20 | 135,200 | 135,400 | 133,800 | 134,800 | 861 |
| 2019/09/19 | 133,100 | 135,200 | 133,100 | 134,500 | 1,053 |
| 2019/09/18 | 134,000 | 134,000 | 132,500 | 133,200 | 905 |
| 2019/09/17 | 134,000 | 135,700 | 133,600 | 134,100 | 874 |
| 2019/09/13 | 133,700 | 134,800 | 133,200 | 134,800 | 1,084 |
| 2019/09/12 | 134,300 | 134,700 | 133,200 | 133,900 | 1,062 |
| 2019/09/11 | 135,600 | 135,800 | 132,700 | 134,300 | 2,081 |
| 2019/09/10 | 136,800 | 137,200 | 135,900 | 136,400 | 882 |
| 2019/09/09 | 137,100 | 137,900 | 136,400 | 137,100 | 830 |
| 2019/09/06 | 136,000 | 136,700 | 135,600 | 136,400 | 1,294 |
| 2019/09/05 | 135,400 | 136,800 | 135,200 | 135,700 | 1,311 |
| 2019/09/04 | 135,100 | 135,900 | 134,800 | 135,400 | 912 |
| 2019/09/03 | 133,900 | 135,400 | 133,800 | 134,800 | 1,014 |
| 2019/09/02 | 135,000 | 135,000 | 133,400 | 133,900 | 1,407 |
| 2019/08/30 | 133,900 | 135,100 | 133,300 | 135,100 | 1,922 |
| 2019/08/29 | 134,100 | 134,800 | 133,700 | 134,200 | 869 |
| 2019/08/28 | 133,000 | 134,900 | 132,900 | 134,900 | 1,283 |
| 2019/08/27 | 133,000 | 133,300 | 132,700 | 133,000 | 609 |
| 2019/08/26 | 132,700 | 133,300 | 132,100 | 133,000 | 1,252 |
| 2019/08/23 | 133,000 | 133,400 | 132,200 | 133,200 | 877 |
| 2019/08/22 | 133,300 | 133,400 | 132,500 | 133,000 | 548 |
| 2019/08/21 | 133,100 | 133,300 | 132,300 | 132,800 | 1,294 |
| 2019/08/20 | 133,900 | 133,900 | 132,400 | 132,600 | 1,049 |
| 2019/08/19 | 132,700 | 133,800 | 132,400 | 133,300 | 1,064 |
| 2019/08/16 | 131,400 | 132,700 | 131,300 | 132,400 | 1,764 |
| 2019/08/15 | 130,500 | 131,800 | 130,500 | 131,400 | 1,428 |
| 2019/08/14 | 131,100 | 131,600 | 130,300 | 131,500 | 1,046 |
| 2019/08/13 | 130,700 | 131,200 | 130,300 | 131,000 | 824 |
| 2019/08/09 | 130,700 | 131,100 | 129,800 | 130,700 | 797 |
| 2019/08/08 | 130,400 | 131,000 | 129,500 | 130,700 | 1,142 |
| 2019/08/07 | 131,200 | 131,500 | 130,100 | 130,500 | 1,370 |
| 2019/08/06 | 130,400 | 131,600 | 128,900 | 131,600 | 1,703 |
| 2019/08/05 | 130,300 | 131,900 | 130,300 | 130,900 | 1,756 |
| 2019/08/02 | 131,200 | 131,300 | 129,800 | 130,900 | 1,202 |
| 2019/08/01 | 132,900 | 133,100 | 131,300 | 131,600 | 1,973 |
| 2019/07/31 | 130,300 | 133,400 | 130,300 | 133,400 | 3,607 |
| 2019/07/30 | 128,800 | 130,200 | 127,300 | 129,900 | 4,273 |
| 2019/07/29 | 131,400 | 132,300 | 131,000 | 131,200 | 5,773 |
| 2019/07/26 | 131,800 | 132,200 | 131,400 | 132,200 | 1,866 |
| 2019/07/25 | 131,400 | 132,000 | 131,300 | 131,700 | 977 |
| 2019/07/24 | 131,000 | 132,200 | 131,000 | 131,600 | 1,114 |
| 2019/07/23 | 132,100 | 132,100 | 130,700 | 131,500 | 1,793 |
| 2019/07/22 | 132,800 | 132,800 | 131,800 | 132,300 | 1,824 |
| 2019/07/19 | 131,800 | 133,300 | 131,800 | 132,800 | 992 |
| 2019/07/18 | 133,500 | 133,800 | 132,300 | 132,400 | 1,595 |
| 2019/07/17 | 133,300 | 134,000 | 132,900 | 133,500 | 1,409 |
| 2019/07/16 | 134,800 | 135,100 | 132,300 | 133,800 | 2,930 |
| 2019/07/12 | 135,300 | 136,300 | 134,500 | 134,600 | 1,294 |
| 2019/07/11 | 135,300 | 135,300 | 134,400 | 135,300 | 2,259 |
| 2019/07/10 | 134,900 | 135,300 | 134,200 | 135,300 | 1,201 |
| 2019/07/09 | 133,500 | 134,900 | 133,300 | 134,800 | 1,816 |
| 2019/07/08 | 134,600 | 136,000 | 134,400 | 134,600 | 2,579 |
| 2019/07/05 | 133,200 | 134,300 | 133,200 | 134,200 | 1,742 |
| 2019/07/04 | 130,900 | 133,200 | 130,700 | 132,500 | 3,143 |
| 2019/07/03 | 129,000 | 130,800 | 128,800 | 130,000 | 3,139 |
| 2019/07/02 | 127,400 | 129,100 | 127,400 | 128,700 | 1,989 |
| 2019/07/01 | 126,800 | 128,600 | 126,600 | 127,600 | 1,836 |
| 2019/06/28 | 125,800 | 126,900 | 125,800 | 126,100 | 1,569 |
| 2019/06/27 | 127,400 | 127,700 | 125,600 | 126,000 | 4,061 |
| 2019/06/26 | 127,800 | 129,000 | 127,700 | 128,100 | 1,481 |
| 2019/06/25 | 127,000 | 128,400 | 126,900 | 127,600 | 2,277 |
| 2019/06/24 | 125,300 | 126,500 | 125,300 | 126,500 | 1,410 |
| 2019/06/21 | 124,000 | 125,900 | 123,700 | 125,300 | 1,793 |
| 2019/06/20 | 122,400 | 124,600 | 122,100 | 124,400 | 2,501 |
| 2019/06/19 | 122,600 | 122,900 | 121,800 | 122,000 | 2,117 |
| 2019/06/18 | 122,600 | 122,900 | 122,100 | 122,300 | 973 |
| 2019/06/17 | 123,000 | 123,200 | 122,500 | 122,500 | 1,207 |
| 2019/06/14 | 123,000 | 123,700 | 122,800 | 123,300 | 2,465 |
| 2019/06/13 | 122,600 | 123,500 | 122,400 | 122,900 | 2,198 |
| 2019/06/12 | 121,000 | 123,000 | 120,700 | 122,800 | 2,202 |
| 2019/06/11 | 120,400 | 122,300 | 120,300 | 121,800 | 1,955 |
| 2019/06/10 | 120,600 | 121,500 | 120,500 | 120,700 | 1,663 |
| 2019/06/07 | 118,900 | 120,500 | 118,900 | 120,300 | 1,759 |
| 2019/06/06 | 118,000 | 118,900 | 117,500 | 118,800 | 912 |
| 2019/06/05 | 118,300 | 118,500 | 117,300 | 117,600 | 1,182 |
| 2019/06/04 | 115,800 | 117,800 | 115,800 | 117,800 | 1,702 |
| 2019/06/03 | 117,200 | 117,200 | 115,800 | 116,100 | 2,760 |
| 2019/05/31 | 119,000 | 119,300 | 118,100 | 118,300 | 2,413 |
| 2019/05/30 | 118,900 | 119,700 | 118,700 | 119,400 | 1,614 |
| 2019/05/29 | 118,700 | 118,900 | 118,300 | 118,900 | 1,165 |
| 2019/05/28 | 118,000 | 119,200 | 118,000 | 118,900 | 2,107 |
| 2019/05/27 | 117,400 | 118,700 | 117,200 | 118,100 | 1,598 |
| 2019/05/24 | 116,700 | 117,500 | 116,400 | 117,100 | 1,640 |
| 2019/05/23 | 115,900 | 116,900 | 115,800 | 116,800 | 1,736 |
| 2019/05/22 | 117,000 | 117,000 | 116,300 | 116,300 | 1,552 |
| 2019/05/21 | 116,000 | 117,200 | 115,900 | 117,000 | 2,542 |
| 2019/05/20 | 115,000 | 116,400 | 115,000 | 116,000 | 2,551 |
| 2019/05/17 | 115,000 | 115,500 | 114,700 | 114,700 | 1,927 |
| 2019/05/16 | 115,000 | 115,100 | 114,400 | 114,700 | 1,522 |
| 2019/05/15 | 114,800 | 115,200 | 114,500 | 114,900 | 1,785 |
| 2019/05/14 | 114,000 | 114,600 | 113,500 | 114,400 | 2,437 |
| 2019/05/13 | 113,700 | 114,100 | 113,400 | 113,800 | 1,515 |
| 2019/05/10 | 113,400 | 113,600 | 113,000 | 113,300 | 1,310 |
| 2019/05/09 | 114,000 | 114,000 | 113,200 | 113,200 | 1,547 |
| 2019/05/08 | 114,100 | 114,600 | 113,900 | 113,900 | 2,396 |
| 2019/05/07 | 114,000 | 114,500 | 114,000 | 114,100 | 1,389 |
| 2019/04/26 | 114,100 | 114,700 | 113,800 | 113,800 | 2,090 |
| 2019/04/25 | 114,300 | 114,500 | 113,900 | 114,300 | 1,913 |
| 2019/04/24 | 114,800 | 114,800 | 114,000 | 114,400 | 2,393 |
| 2019/04/23 | 114,900 | 114,900 | 114,400 | 114,800 | 1,635 |
| 2019/04/22 | 114,900 | 115,100 | 114,600 | 114,900 | 1,583 |
| 2019/04/19 | 114,800 | 115,200 | 114,300 | 114,800 | 1,848 |
| 2019/04/18 | 114,000 | 115,600 | 113,900 | 114,800 | 2,780 |
| 2019/04/17 | 113,400 | 114,900 | 113,400 | 114,200 | 2,614 |
| 2019/04/16 | 112,600 | 113,900 | 112,600 | 113,600 | 2,957 |
| 2019/04/15 | 112,300 | 112,800 | 112,100 | 112,800 | 2,490 |
| 2019/04/12 | 111,800 | 112,200 | 111,700 | 112,200 | 931 |
| 2019/04/11 | 112,100 | 112,200 | 111,700 | 111,800 | 1,868 |
| 2019/04/10 | 112,000 | 112,500 | 112,000 | 112,200 | 1,570 |
| 2019/04/09 | 112,100 | 112,600 | 111,800 | 112,300 | 1,816 |
| 2019/04/08 | 112,400 | 112,400 | 111,900 | 112,000 | 1,508 |
| 2019/04/05 | 112,700 | 112,700 | 111,800 | 111,800 | 2,443 |
| 2019/04/04 | 112,800 | 112,900 | 112,300 | 112,300 | 1,928 |
| 2019/04/03 | 112,700 | 113,000 | 112,400 | 113,000 | 2,206 |
| 2019/04/02 | 112,300 | 112,700 | 111,900 | 112,600 | 2,562 |
| 2019/04/01 | 112,800 | 113,000 | 112,300 | 112,300 | 3,136 |
| 2019/03/29 | 112,900 | 113,300 | 112,500 | 112,600 | 3,354 |
| 2019/03/28 | 112,500 | 112,900 | 112,100 | 112,400 | 4,533 |
| 2019/03/27 | 112,400 | 113,000 | 112,300 | 112,900 | 3,797 |
| 2019/03/26 | 112,100 | 112,600 | 111,800 | 112,300 | 2,592 |
| 2019/03/25 | 112,400 | 112,700 | 112,200 | 112,400 | 1,577 |
| 2019/03/22 | 112,500 | 112,900 | 112,500 | 112,500 | 1,934 |
| 2019/03/20 | 112,500 | 112,700 | 112,300 | 112,700 | 1,519 |
| 2019/03/19 | 112,700 | 112,900 | 112,200 | 112,700 | 2,253 |
| 2019/03/18 | 112,500 | 113,000 | 112,500 | 112,600 | 2,880 |
| 2019/03/15 | 112,000 | 112,400 | 111,700 | 112,300 | 1,604 |
| 2019/03/14 | 111,700 | 112,300 | 111,600 | 112,000 | 1,946 |
| 2019/03/13 | 110,900 | 111,800 | 110,800 | 111,800 | 1,530 |
| 2019/03/12 | 110,700 | 111,400 | 110,700 | 111,100 | 1,682 |
| 2019/03/11 | 110,800 | 110,900 | 110,600 | 110,900 | 623 |
| 2019/03/08 | 110,700 | 111,000 | 110,500 | 110,500 | 1,674 |
| 2019/03/07 | 111,000 | 111,200 | 110,700 | 110,800 | 855 |
| 2019/03/06 | 111,500 | 111,700 | 110,800 | 111,100 | 1,482 |
| 2019/03/05 | 110,700 | 111,700 | 110,700 | 111,600 | 1,367 |
| 2019/03/04 | 111,000 | 111,000 | 110,600 | 110,900 | 752 |
| 2019/03/01 | 111,500 | 111,500 | 110,600 | 110,600 | 1,604 |
| 2019/02/28 | 111,200 | 111,800 | 111,200 | 111,400 | 2,892 |
| 2019/02/27 | 111,100 | 112,000 | 111,100 | 112,000 | 2,294 |
| 2019/02/26 | 110,700 | 111,500 | 110,500 | 111,500 | 2,250 |
| 2019/02/25 | 111,000 | 111,600 | 110,600 | 111,000 | 2,081 |
| 2019/02/22 | 110,600 | 111,500 | 110,600 | 110,800 | 1,615 |
| 2019/02/21 | 110,600 | 111,000 | 110,600 | 110,600 | 1,419 |
| 2019/02/20 | 111,000 | 111,400 | 110,700 | 110,900 | 1,662 |
| 2019/02/19 | 110,700 | 111,300 | 110,700 | 111,100 | 1,202 |
| 2019/02/18 | 111,600 | 111,700 | 111,100 | 111,200 | 869 |
| 2019/02/15 | 111,500 | 111,600 | 110,500 | 111,000 | 1,537 |
| 2019/02/14 | 110,700 | 111,800 | 110,400 | 111,300 | 2,438 |
| 2019/02/13 | 110,200 | 111,400 | 110,100 | 111,200 | 1,914 |
| 2019/02/12 | 110,700 | 111,300 | 110,100 | 110,500 | 2,269 |
| 2019/02/08 | 111,700 | 111,900 | 110,500 | 110,900 | 3,103 |
| 2019/02/07 | 111,800 | 112,400 | 111,600 | 111,700 | 2,926 |
| 2019/02/06 | 111,800 | 112,100 | 111,700 | 112,100 | 3,104 |
| 2019/02/05 | 112,500 | 112,600 | 111,600 | 111,700 | 6,401 |
| 2019/02/04 | 112,500 | 113,000 | 111,700 | 112,600 | 22,720 |
| 2019/02/01 | 117,500 | 122,100 | 117,000 | 120,100 | 18,244 |
| 2019/01/31 | 116,400 | 117,800 | 116,100 | 117,100 | 2,787 |
| 2019/01/30 | 118,000 | 118,100 | 115,600 | 116,200 | 2,627 |
| 2019/01/29 | 116,000 | 118,700 | 115,500 | 118,400 | 2,344 |
| 2019/01/28 | 118,000 | 119,300 | 117,600 | 119,200 | 3,099 |
| 2019/01/25 | 117,400 | 118,400 | 117,000 | 117,500 | 1,958 |
| 2019/01/24 | 115,600 | 117,400 | 115,600 | 116,800 | 2,017 |
| 2019/01/23 | 117,400 | 117,600 | 115,700 | 115,700 | 2,591 |
| 2019/01/22 | 118,000 | 118,200 | 117,100 | 117,400 | 1,383 |
| 2019/01/21 | 117,400 | 118,000 | 117,200 | 118,000 | 697 |
| 2019/01/18 | 117,400 | 117,500 | 116,100 | 117,400 | 813 |
| 2019/01/17 | 117,400 | 117,800 | 117,000 | 117,100 | 769 |
| 2019/01/16 | 115,800 | 117,400 | 115,800 | 116,600 | 770 |
| 2019/01/15 | 116,200 | 116,800 | 115,000 | 115,000 | 999 |
| 2019/01/11 | 115,700 | 115,800 | 115,200 | 115,700 | 339 |
| 2019/01/10 | 115,200 | 115,700 | 114,800 | 114,800 | 360 |
| 2019/01/09 | 113,000 | 115,200 | 113,000 | 115,200 | 738 |
| 2019/01/08 | 112,700 | 114,100 | 112,700 | 112,900 | 366 |
| 2019/01/07 | 113,500 | 113,800 | 112,200 | 112,200 | 737 |
| 2019/01/04 | 112,000 | 112,700 | 111,100 | 111,900 | 508 |