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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 2001/12/27 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 |
| 2001/12/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/12/25 | 1,180 | 1,200 | 1,160 | 1,200 | 6,000 |
| 2001/12/21 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
| 2001/12/18 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2001/12/14 | 1,350 | 1,350 | 1,200 | 1,200 | 5,000 |
| 2001/12/13 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 2001/12/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/12/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/12/07 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 |
| 2001/12/05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2001/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/11/22 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 2001/11/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/11/16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2001/11/14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/10/26 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2001/10/25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2001/10/24 | 1,171 | 1,171 | 1,170 | 1,170 | 2,000 |
| 2001/10/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/10/22 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 2001/10/17 | 1,180 | 1,180 | 1,170 | 1,170 | 13,000 |
| 2001/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 2001/10/15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/10/12 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 |
| 2001/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/10/05 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2001/10/02 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2001/09/28 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2001/09/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/09/25 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 2001/09/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/09/17 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 2001/09/13 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 |
| 2001/09/06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/09/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/08/28 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 2001/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/08/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2001/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2001/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2001/08/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/08/17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2001/08/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/08/14 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 2001/08/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2001/08/10 | 1,130 | 1,130 | 1,121 | 1,121 | 6,000 |
| 2001/08/09 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 2001/08/08 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 2001/08/07 | 1,020 | 1,130 | 1,010 | 1,130 | 20,000 |
| 2001/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/02 | 1,020 | 1,020 | 990 | 1,000 | 6,000 |
| 2001/08/01 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2001/07/31 | 1,000 | 1,010 | 980 | 1,010 | 10,000 |
| 2001/07/30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/07/27 | 1,045 | 1,045 | 1,020 | 1,020 | 7,000 |
| 2001/07/26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2001/07/25 | 1,080 | 1,080 | 1,030 | 1,030 | 3,000 |
| 2001/07/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/07/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2001/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/07/10 | 1,050 | 1,070 | 1,032 | 1,070 | 6,000 |
| 2001/07/09 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
| 2001/07/06 | 1,042 | 1,100 | 1,042 | 1,100 | 3,000 |
| 2001/07/05 | 1,095 | 1,100 | 1,022 | 1,100 | 11,000 |
| 2001/07/04 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 |
| 2001/07/03 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 |
| 2001/07/02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2001/06/29 | 1,300 | 1,300 | 1,211 | 1,211 | 3,000 |
| 2001/06/28 | 1,300 | 1,300 | 1,299 | 1,299 | 5,000 |
| 2001/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/06/26 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |
| 2001/06/25 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 2001/06/22 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 2001/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 2001/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/06/18 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 2001/06/15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 2001/06/13 | 1,100 | 1,190 | 1,100 | 1,190 | 13,000 |
| 2001/06/12 | 1,210 | 1,220 | 1,110 | 1,110 | 20,000 |
| 2001/06/11 | 1,380 | 1,380 | 1,290 | 1,290 | 6,000 |
| 2001/06/08 | 1,450 | 1,450 | 1,380 | 1,420 | 11,000 |
| 2001/06/07 | 1,400 | 1,470 | 1,380 | 1,430 | 21,000 |
| 2001/06/06 | 1,350 | 1,400 | 1,350 | 1,400 | 29,000 |
| 2001/06/05 | 1,250 | 1,350 | 1,240 | 1,350 | 25,000 |
| 2001/06/04 | 1,150 | 1,280 | 1,150 | 1,280 | 18,000 |
| 2001/06/01 | 1,101 | 1,120 | 1,100 | 1,110 | 8,000 |
| 2001/05/31 | 1,020 | 1,150 | 1,010 | 1,100 | 15,000 |
| 2001/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/05/28 | 989 | 1,000 | 989 | 1,000 | 14,000 |
| 2001/05/25 | 980 | 980 | 970 | 970 | 11,000 |
| 2001/05/24 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/05/23 | 958 | 970 | 958 | 970 | 6,000 |
| 2001/05/22 | 950 | 958 | 950 | 958 | 2,000 |
| 2001/05/21 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/05/18 | 940 | 945 | 940 | 940 | 13,000 |
| 2001/05/17 | 910 | 950 | 910 | 950 | 10,000 |
| 2001/05/16 | 910 | 911 | 910 | 910 | 5,000 |
| 2001/05/15 | 910 | 910 | 910 | 910 | 5,000 |
| 2001/05/14 | 910 | 910 | 910 | 910 | 4,000 |
| 2001/05/11 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/05/09 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/05/08 | 910 | 920 | 910 | 910 | 8,000 |
| 2001/05/07 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/05/02 | 930 | 930 | 910 | 910 | 10,000 |
| 2001/05/01 | 900 | 930 | 900 | 930 | 16,000 |
| 2001/04/27 | 875 | 890 | 875 | 880 | 16,000 |
| 2001/04/26 | 836 | 870 | 836 | 870 | 18,000 |
| 2001/04/25 | 821 | 835 | 821 | 835 | 18,000 |
| 2001/04/24 | 769 | 800 | 769 | 780 | 10,000 |
| 2001/04/23 | 805 | 805 | 775 | 775 | 15,000 |
| 2001/04/20 | 740 | 750 | 740 | 745 | 10,000 |
| 2001/04/19 | 739 | 739 | 739 | 739 | 1,000 |
| 2001/04/18 | 738 | 739 | 738 | 739 | 4,000 |
| 2001/04/17 | 726 | 740 | 726 | 738 | 9,000 |
| 2001/04/16 | 723 | 725 | 720 | 725 | 6,000 |
| 2001/04/12 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/04/11 | 720 | 720 | 720 | 720 | 2,000 |
| 2001/04/10 | 734 | 740 | 734 | 735 | 5,000 |
| 2001/04/09 | 730 | 735 | 730 | 735 | 6,000 |
| 2001/04/06 | 720 | 726 | 720 | 726 | 5,000 |
| 2001/04/05 | 713 | 714 | 713 | 714 | 5,000 |
| 2001/04/04 | 713 | 713 | 713 | 713 | 11,000 |
| 2001/04/03 | 711 | 713 | 711 | 713 | 5,000 |
| 2001/04/02 | 710 | 710 | 710 | 710 | 7,000 |
| 2001/03/30 | 702 | 710 | 702 | 710 | 4,000 |
| 2001/03/29 | 702 | 710 | 700 | 700 | 6,000 |
| 2001/03/28 | 739 | 739 | 705 | 705 | 8,000 |
| 2001/03/27 | 720 | 720 | 700 | 700 | 5,000 |
| 2001/03/26 | 730 | 730 | 721 | 721 | 3,000 |
| 2001/03/23 | 730 | 735 | 730 | 730 | 34,000 |
| 2001/03/22 | 705 | 720 | 705 | 720 | 9,000 |
| 2001/03/21 | 700 | 700 | 700 | 700 | 4,000 |
| 2001/03/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/03/16 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/03/15 | 690 | 700 | 680 | 700 | 19,000 |
| 2001/03/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2001/03/13 | 700 | 700 | 700 | 700 | 7,000 |
| 2001/03/12 | 700 | 720 | 700 | 720 | 4,000 |
| 2001/03/09 | 725 | 725 | 700 | 700 | 5,000 |
| 2001/03/08 | 700 | 730 | 700 | 730 | 9,000 |
| 2001/03/07 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/03/06 | 680 | 700 | 680 | 700 | 11,000 |
| 2001/03/05 | 681 | 684 | 680 | 680 | 18,000 |
| 2001/03/02 | 710 | 710 | 685 | 685 | 12,000 |
| 2001/03/01 | 700 | 715 | 700 | 700 | 39,000 |
| 2001/02/28 | 730 | 730 | 701 | 701 | 9,000 |
| 2001/02/27 | 750 | 750 | 710 | 710 | 5,000 |
| 2001/02/26 | 710 | 710 | 700 | 700 | 8,000 |
| 2001/02/23 | 720 | 740 | 720 | 734 | 46,000 |
| 2001/02/22 | 700 | 720 | 700 | 710 | 13,000 |
| 2001/02/21 | 680 | 700 | 680 | 695 | 43,000 |
| 2001/02/20 | 765 | 765 | 685 | 685 | 78,000 |
| 2001/02/19 | 710 | 750 | 710 | 750 | 79,000 |
| 2001/02/16 | 690 | 710 | 690 | 710 | 61,000 |
| 2001/02/15 | 650 | 690 | 650 | 690 | 74,000 |
| 2001/02/14 | 615 | 650 | 610 | 645 | 52,000 |
| 2001/02/13 | 600 | 610 | 590 | 610 | 19,000 |
| 2001/02/09 | 590 | 605 | 590 | 600 | 16,000 |
| 2001/02/08 | 595 | 600 | 584 | 600 | 10,000 |
| 2001/02/07 | 590 | 600 | 570 | 600 | 30,000 |
| 2001/02/06 | 615 | 615 | 600 | 600 | 7,000 |
| 2001/02/05 | 603 | 614 | 600 | 605 | 47,000 |
| 2001/02/02 | 525 | 644 | 525 | 643 | 207,000 |
| 2001/02/01 | 465 | 545 | 460 | 545 | 136,000 |
| 2001/01/31 | 460 | 465 | 460 | 465 | 23,000 |
| 2001/01/30 | 460 | 466 | 460 | 460 | 18,000 |
| 2001/01/29 | 465 | 465 | 460 | 460 | 6,000 |
| 2001/01/26 | 479 | 479 | 460 | 460 | 24,000 |
| 2001/01/25 | 487 | 488 | 465 | 470 | 54,000 |
| 2001/01/24 | 450 | 480 | 450 | 478 | 42,000 |
| 2001/01/23 | 460 | 460 | 455 | 455 | 9,000 |
| 2001/01/22 | 475 | 475 | 465 | 465 | 18,000 |
| 2001/01/19 | 438 | 470 | 438 | 470 | 57,000 |
| 2001/01/18 | 429 | 440 | 429 | 438 | 18,000 |
| 2001/01/17 | 430 | 439 | 425 | 430 | 14,000 |
| 2001/01/16 | 430 | 440 | 430 | 430 | 10,000 |
| 2001/01/15 | 430 | 430 | 428 | 430 | 11,000 |
| 2001/01/12 | 422 | 422 | 410 | 420 | 41,000 |
| 2001/01/11 | 426 | 430 | 405 | 417 | 32,000 |
| 2001/01/10 | 420 | 435 | 420 | 425 | 26,000 |
| 2001/01/09 | 415 | 421 | 415 | 420 | 34,000 |
| 2001/01/05 | 411 | 434 | 410 | 420 | 29,000 |
| 2001/01/04 | 452 | 452 | 426 | 426 | 14,000 |