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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,809 | 1,820 | 1,772 | 1,820 | 3,300 |
| 2005/12/29 | 1,782 | 1,810 | 1,772 | 1,810 | 500 |
| 2005/12/28 | 1,810 | 1,820 | 1,770 | 1,815 | 4,400 |
| 2005/12/27 | 1,803 | 1,818 | 1,790 | 1,818 | 2,400 |
| 2005/12/26 | 1,815 | 1,821 | 1,801 | 1,820 | 1,900 |
| 2005/12/22 | 1,822 | 1,822 | 1,816 | 1,820 | 4,200 |
| 2005/12/21 | 1,800 | 1,808 | 1,785 | 1,808 | 4,600 |
| 2005/12/20 | 1,780 | 1,800 | 1,780 | 1,798 | 3,000 |
| 2005/12/19 | 1,794 | 1,795 | 1,780 | 1,780 | 2,900 |
| 2005/12/16 | 1,780 | 1,795 | 1,780 | 1,794 | 3,800 |
| 2005/12/15 | 1,797 | 1,800 | 1,780 | 1,780 | 7,000 |
| 2005/12/14 | 1,780 | 1,798 | 1,775 | 1,777 | 2,900 |
| 2005/12/13 | 1,739 | 1,780 | 1,730 | 1,780 | 6,200 |
| 2005/12/12 | 1,725 | 1,739 | 1,722 | 1,739 | 4,300 |
| 2005/12/09 | 1,718 | 1,734 | 1,718 | 1,725 | 2,400 |
| 2005/12/08 | 1,719 | 1,736 | 1,718 | 1,718 | 3,200 |
| 2005/12/07 | 1,730 | 1,735 | 1,718 | 1,718 | 3,500 |
| 2005/12/06 | 1,715 | 1,732 | 1,715 | 1,730 | 3,900 |
| 2005/12/05 | 1,706 | 1,740 | 1,704 | 1,720 | 4,200 |
| 2005/12/02 | 1,745 | 1,745 | 1,706 | 1,706 | 9,100 |
| 2005/12/01 | 1,701 | 1,711 | 1,701 | 1,701 | 4,600 |
| 2005/11/30 | 1,680 | 1,716 | 1,680 | 1,699 | 7,800 |
| 2005/11/29 | 1,686 | 1,686 | 1,612 | 1,665 | 24,600 |
| 2005/11/28 | 1,805 | 1,808 | 1,715 | 1,716 | 15,500 |
| 2005/11/25 | 1,880 | 1,880 | 1,803 | 1,806 | 29,000 |
| 2005/11/24 | 1,850 | 1,879 | 1,850 | 1,879 | 3,000 |
| 2005/11/22 | 1,850 | 1,850 | 1,845 | 1,845 | 3,400 |
| 2005/11/21 | 1,840 | 1,850 | 1,840 | 1,850 | 1,300 |
| 2005/11/18 | 1,840 | 1,840 | 1,839 | 1,839 | 2,200 |
| 2005/11/17 | 1,840 | 1,840 | 1,839 | 1,840 | 1,500 |
| 2005/11/16 | 1,840 | 1,840 | 1,835 | 1,835 | 2,900 |
| 2005/11/15 | 1,850 | 1,850 | 1,845 | 1,845 | 4,600 |
| 2005/11/14 | 1,850 | 1,850 | 1,810 | 1,850 | 3,400 |
| 2005/11/11 | 1,795 | 1,850 | 1,795 | 1,850 | 1,300 |
| 2005/11/10 | 1,800 | 1,800 | 1,795 | 1,795 | 2,600 |
| 2005/11/09 | 1,820 | 1,820 | 1,800 | 1,800 | 3,100 |
| 2005/11/08 | 1,820 | 1,820 | 1,820 | 1,820 | 800 |
| 2005/11/07 | 1,850 | 1,850 | 1,840 | 1,840 | 1,200 |
| 2005/11/04 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 2005/11/02 | 1,820 | 1,850 | 1,710 | 1,800 | 3,500 |
| 2005/11/01 | 1,800 | 1,820 | 1,800 | 1,820 | 1,200 |
| 2005/10/31 | 1,797 | 1,800 | 1,797 | 1,800 | 17,200 |
| 2005/10/28 | 1,800 | 1,800 | 1,795 | 1,795 | 5,900 |
| 2005/10/27 | 1,800 | 1,800 | 1,797 | 1,797 | 2,400 |
| 2005/10/26 | 1,780 | 1,800 | 1,780 | 1,800 | 5,300 |
| 2005/10/25 | 1,800 | 1,800 | 1,780 | 1,790 | 3,900 |
| 2005/10/24 | 1,740 | 1,756 | 1,740 | 1,756 | 800 |
| 2005/10/21 | 1,780 | 1,780 | 1,740 | 1,740 | 2,500 |
| 2005/10/20 | 1,750 | 1,780 | 1,750 | 1,780 | 3,100 |
| 2005/10/19 | 1,750 | 1,750 | 1,748 | 1,750 | 3,900 |
| 2005/10/18 | 1,740 | 1,750 | 1,739 | 1,750 | 4,800 |
| 2005/10/17 | 1,720 | 1,720 | 1,715 | 1,720 | 3,200 |
| 2005/10/14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,600 |
| 2005/10/13 | 1,640 | 1,680 | 1,640 | 1,680 | 1,700 |
| 2005/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 2005/10/11 | 1,635 | 1,640 | 1,635 | 1,640 | 2,100 |
| 2005/10/07 | 1,620 | 1,640 | 1,610 | 1,635 | 1,300 |
| 2005/10/06 | 1,600 | 1,620 | 1,595 | 1,595 | 2,000 |
| 2005/10/05 | 1,550 | 1,600 | 1,550 | 1,600 | 1,800 |
| 2005/10/04 | 1,560 | 1,560 | 1,550 | 1,550 | 2,200 |
| 2005/10/03 | 1,500 | 1,560 | 1,500 | 1,560 | 1,700 |
| 2005/09/30 | 1,510 | 1,510 | 1,490 | 1,490 | 2,400 |
| 2005/09/29 | 1,500 | 1,510 | 1,500 | 1,510 | 1,100 |
| 2005/09/28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2005/09/27 | 1,480 | 1,530 | 1,480 | 1,530 | 1,300 |
| 2005/09/26 | 1,520 | 1,520 | 1,500 | 1,500 | 1,800 |
| 2005/09/22 | 1,520 | 1,530 | 1,515 | 1,515 | 2,100 |
| 2005/09/21 | 1,500 | 1,500 | 1,490 | 1,490 | 600 |
| 2005/09/20 | 1,500 | 1,500 | 1,490 | 1,500 | 6,100 |
| 2005/09/16 | 1,500 | 1,500 | 1,495 | 1,500 | 1,000 |
| 2005/09/15 | 1,490 | 1,500 | 1,490 | 1,500 | 1,300 |
| 2005/09/14 | 1,500 | 1,500 | 1,470 | 1,490 | 5,300 |
| 2005/09/13 | 1,490 | 1,500 | 1,490 | 1,495 | 1,200 |
| 2005/09/12 | 1,494 | 1,494 | 1,490 | 1,490 | 4,100 |
| 2005/09/09 | 1,489 | 1,500 | 1,489 | 1,500 | 1,400 |
| 2005/09/08 | 1,480 | 1,492 | 1,457 | 1,489 | 1,400 |
| 2005/09/07 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2005/09/06 | 1,460 | 1,500 | 1,440 | 1,500 | 4,400 |
| 2005/09/05 | 1,481 | 1,500 | 1,460 | 1,460 | 2,200 |
| 2005/09/02 | 1,475 | 1,480 | 1,450 | 1,480 | 7,300 |
| 2005/09/01 | 1,470 | 1,475 | 1,460 | 1,475 | 1,100 |
| 2005/08/31 | 1,470 | 1,470 | 1,470 | 1,470 | 4,200 |
| 2005/08/30 | 1,473 | 1,473 | 1,470 | 1,470 | 4,700 |
| 2005/08/29 | 1,421 | 1,480 | 1,421 | 1,474 | 2,300 |
| 2005/08/26 | 1,484 | 1,484 | 1,421 | 1,441 | 4,700 |
| 2005/08/25 | 1,484 | 1,484 | 1,480 | 1,480 | 2,500 |
| 2005/08/24 | 1,485 | 1,485 | 1,450 | 1,485 | 1,200 |
| 2005/08/23 | 1,485 | 1,490 | 1,470 | 1,489 | 1,200 |
| 2005/08/22 | 1,498 | 1,498 | 1,440 | 1,485 | 1,000 |
| 2005/08/19 | 1,480 | 1,500 | 1,370 | 1,500 | 3,200 |
| 2005/08/18 | 1,470 | 1,520 | 1,470 | 1,480 | 1,900 |
| 2005/08/17 | 1,400 | 1,450 | 1,400 | 1,440 | 1,600 |
| 2005/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
| 2005/08/15 | 1,396 | 1,396 | 1,396 | 1,396 | 1,000 |
| 2005/08/12 | 1,370 | 1,400 | 1,370 | 1,395 | 2,200 |
| 2005/08/11 | 1,340 | 1,360 | 1,330 | 1,349 | 1,900 |
| 2005/08/10 | 1,350 | 1,350 | 1,340 | 1,340 | 3,100 |
| 2005/08/09 | 1,340 | 1,350 | 1,338 | 1,350 | 2,300 |
| 2005/08/08 | 1,330 | 1,340 | 1,330 | 1,340 | 1,200 |
| 2005/08/05 | 1,262 | 1,289 | 1,262 | 1,289 | 1,300 |
| 2005/08/04 | 1,264 | 1,340 | 1,264 | 1,340 | 1,800 |
| 2005/08/03 | 1,330 | 1,330 | 1,310 | 1,330 | 1,000 |
| 2005/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2005/08/01 | 1,339 | 1,339 | 1,330 | 1,330 | 1,000 |
| 2005/07/29 | 1,330 | 1,339 | 1,330 | 1,339 | 1,100 |
| 2005/07/28 | 1,345 | 1,345 | 1,320 | 1,330 | 3,400 |
| 2005/07/27 | 1,301 | 1,340 | 1,301 | 1,340 | 3,500 |
| 2005/07/26 | 1,299 | 1,320 | 1,297 | 1,297 | 4,600 |
| 2005/07/25 | 1,310 | 1,350 | 1,291 | 1,296 | 4,400 |
| 2005/07/22 | 1,270 | 1,300 | 1,261 | 1,270 | 1,700 |
| 2005/07/21 | 1,243 | 1,350 | 1,240 | 1,310 | 6,100 |
| 2005/07/20 | 1,242 | 1,243 | 1,242 | 1,243 | 1,000 |
| 2005/07/19 | 1,241 | 1,242 | 1,241 | 1,242 | 1,200 |
| 2005/07/15 | 1,285 | 1,285 | 1,235 | 1,240 | 5,200 |
| 2005/07/14 | 1,235 | 1,250 | 1,235 | 1,250 | 3,100 |
| 2005/07/13 | 1,235 | 1,235 | 1,233 | 1,235 | 1,100 |
| 2005/07/12 | 1,238 | 1,245 | 1,235 | 1,235 | 1,300 |
| 2005/07/11 | 1,250 | 1,250 | 1,238 | 1,238 | 1,400 |
| 2005/07/08 | 1,280 | 1,280 | 1,250 | 1,250 | 3,900 |
| 2005/07/07 | 1,260 | 1,299 | 1,260 | 1,280 | 1,200 |
| 2005/07/06 | 1,270 | 1,299 | 1,260 | 1,260 | 2,900 |
| 2005/07/05 | 1,270 | 1,270 | 1,250 | 1,270 | 3,800 |
| 2005/07/04 | 1,233 | 1,290 | 1,233 | 1,270 | 2,100 |
| 2005/07/01 | 1,248 | 1,248 | 1,231 | 1,231 | 1,200 |
| 2005/06/30 | 1,250 | 1,251 | 1,240 | 1,250 | 7,100 |
| 2005/06/29 | 1,279 | 1,320 | 1,250 | 1,250 | 5,400 |
| 2005/06/28 | 1,290 | 1,290 | 1,250 | 1,250 | 2,500 |
| 2005/06/27 | 1,270 | 1,270 | 1,240 | 1,250 | 2,700 |
| 2005/06/24 | 1,299 | 1,299 | 1,270 | 1,285 | 2,600 |
| 2005/06/23 | 1,290 | 1,290 | 1,260 | 1,280 | 1,800 |
| 2005/06/22 | 1,270 | 1,320 | 1,250 | 1,290 | 8,000 |
| 2005/06/21 | 1,230 | 1,250 | 1,230 | 1,250 | 2,300 |
| 2005/06/20 | 1,250 | 1,250 | 1,242 | 1,242 | 1,000 |
| 2005/06/17 | 1,230 | 1,249 | 1,214 | 1,249 | 7,200 |
| 2005/06/16 | 1,250 | 1,250 | 1,230 | 1,230 | 3,300 |
| 2005/06/15 | 1,270 | 1,270 | 1,250 | 1,250 | 1,000 |
| 2005/06/14 | 1,251 | 1,270 | 1,251 | 1,265 | 1,600 |
| 2005/06/13 | 1,250 | 1,250 | 1,240 | 1,250 | 700 |
| 2005/06/10 | 1,235 | 1,240 | 1,215 | 1,215 | 1,100 |
| 2005/06/09 | 1,240 | 1,240 | 1,220 | 1,220 | 3,400 |
| 2005/06/08 | 1,270 | 1,270 | 1,240 | 1,240 | 4,800 |
| 2005/06/07 | 1,270 | 1,270 | 1,250 | 1,270 | 3,800 |
| 2005/06/06 | 1,266 | 1,270 | 1,265 | 1,270 | 2,000 |
| 2005/06/03 | 1,280 | 1,280 | 1,230 | 1,265 | 1,000 |
| 2005/06/02 | 1,230 | 1,300 | 1,210 | 1,240 | 10,100 |
| 2005/06/01 | 1,230 | 1,250 | 1,183 | 1,230 | 5,700 |
| 2005/05/31 | 1,200 | 1,250 | 1,199 | 1,250 | 7,300 |
| 2005/05/30 | 1,189 | 1,200 | 1,189 | 1,200 | 1,000 |
| 2005/05/27 | 1,209 | 1,209 | 1,191 | 1,209 | 4,100 |
| 2005/05/26 | 1,209 | 1,209 | 1,209 | 1,209 | 300 |
| 2005/05/25 | 1,210 | 1,210 | 1,190 | 1,210 | 3,400 |
| 2005/05/24 | 1,210 | 1,210 | 1,190 | 1,200 | 900 |
| 2005/05/23 | 1,205 | 1,205 | 1,190 | 1,200 | 2,000 |
| 2005/05/20 | 1,210 | 1,210 | 1,205 | 1,205 | 700 |
| 2005/05/19 | 1,210 | 1,210 | 1,200 | 1,210 | 400 |
| 2005/05/18 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2005/05/17 | 1,225 | 1,225 | 1,221 | 1,225 | 600 |
| 2005/05/16 | 1,221 | 1,221 | 1,221 | 1,221 | 500 |
| 2005/05/13 | 1,230 | 1,230 | 1,181 | 1,221 | 900 |
| 2005/05/12 | 1,210 | 1,250 | 1,180 | 1,230 | 1,900 |
| 2005/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2005/05/10 | 1,160 | 1,200 | 1,160 | 1,200 | 300 |
| 2005/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/04/28 | 1,215 | 1,215 | 1,215 | 1,215 | 2,500 |
| 2005/04/27 | 1,210 | 1,210 | 1,208 | 1,209 | 1,000 |
| 2005/04/26 | 1,210 | 1,210 | 1,188 | 1,210 | 800 |
| 2005/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2005/04/22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/04/21 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2005/04/20 | 1,210 | 1,210 | 1,175 | 1,210 | 1,700 |
| 2005/04/19 | 1,205 | 1,210 | 1,203 | 1,210 | 600 |
| 2005/04/18 | 1,210 | 1,210 | 1,205 | 1,205 | 1,000 |
| 2005/04/15 | 1,230 | 1,230 | 1,210 | 1,210 | 600 |
| 2005/04/14 | 1,230 | 1,230 | 1,229 | 1,230 | 500 |
| 2005/04/13 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2005/04/12 | 1,203 | 1,203 | 1,203 | 1,203 | 300 |
| 2005/04/11 | 1,225 | 1,235 | 1,225 | 1,235 | 2,300 |
| 2005/04/08 | 1,225 | 1,225 | 1,220 | 1,225 | 1,700 |
| 2005/04/07 | 1,225 | 1,225 | 1,200 | 1,225 | 1,100 |
| 2005/04/06 | 1,225 | 1,225 | 1,200 | 1,220 | 1,200 |
| 2005/04/05 | 1,225 | 1,225 | 1,191 | 1,225 | 1,200 |
| 2005/04/04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2005/04/01 | 1,228 | 1,230 | 1,228 | 1,230 | 1,100 |
| 2005/03/31 | 1,230 | 1,230 | 1,228 | 1,228 | 1,200 |
| 2005/03/30 | 1,246 | 1,246 | 1,229 | 1,230 | 2,600 |
| 2005/03/29 | 1,200 | 1,245 | 1,200 | 1,245 | 2,700 |
| 2005/03/28 | 1,250 | 1,250 | 1,200 | 1,245 | 4,200 |
| 2005/03/25 | 1,199 | 1,199 | 1,198 | 1,199 | 3,600 |
| 2005/03/24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,800 |
| 2005/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 |
| 2005/03/22 | 1,199 | 1,200 | 1,197 | 1,200 | 2,400 |
| 2005/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 |
| 2005/03/17 | 1,200 | 1,200 | 1,198 | 1,200 | 2,200 |
| 2005/03/16 | 1,190 | 1,200 | 1,190 | 1,200 | 3,100 |
| 2005/03/15 | 1,200 | 1,200 | 1,195 | 1,199 | 2,600 |
| 2005/03/14 | 1,180 | 1,200 | 1,180 | 1,200 | 2,400 |
| 2005/03/11 | 1,180 | 1,180 | 1,178 | 1,178 | 7,100 |
| 2005/03/10 | 1,180 | 1,180 | 1,178 | 1,178 | 11,300 |
| 2005/03/09 | 1,180 | 1,180 | 1,178 | 1,180 | 5,100 |
| 2005/03/08 | 1,180 | 1,180 | 1,177 | 1,180 | 19,500 |
| 2005/03/07 | 1,180 | 1,180 | 1,180 | 1,180 | 5,100 |
| 2005/03/04 | 1,180 | 1,180 | 1,160 | 1,160 | 2,300 |
| 2005/03/03 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2005/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2005/03/01 | 1,200 | 1,200 | 1,155 | 1,175 | 500 |
| 2005/02/28 | 1,200 | 1,200 | 1,195 | 1,200 | 3,700 |
| 2005/02/25 | 1,200 | 1,200 | 1,192 | 1,192 | 3,200 |
| 2005/02/23 | 1,200 | 1,200 | 1,190 | 1,190 | 500 |
| 2005/02/22 | 1,200 | 1,200 | 1,190 | 1,200 | 300 |
| 2005/02/21 | 1,200 | 1,200 | 1,195 | 1,200 | 1,400 |
| 2005/02/18 | 1,191 | 1,191 | 1,191 | 1,191 | 1,300 |
| 2005/02/17 | 1,200 | 1,200 | 1,151 | 1,160 | 500 |
| 2005/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2005/02/15 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2005/02/14 | 1,181 | 1,181 | 1,180 | 1,180 | 300 |
| 2005/02/10 | 1,181 | 1,186 | 1,181 | 1,181 | 800 |
| 2005/02/09 | 1,199 | 1,199 | 1,180 | 1,180 | 400 |
| 2005/02/08 | 1,199 | 1,199 | 1,190 | 1,199 | 700 |
| 2005/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2005/02/04 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2005/02/03 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2005/02/02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/02/01 | 1,180 | 1,190 | 1,180 | 1,190 | 2,800 |
| 2005/01/31 | 1,190 | 1,200 | 1,190 | 1,200 | 600 |
| 2005/01/28 | 1,200 | 1,200 | 1,190 | 1,190 | 2,900 |
| 2005/01/25 | 1,190 | 1,190 | 1,160 | 1,160 | 2,500 |
| 2005/01/24 | 1,160 | 1,180 | 1,160 | 1,160 | 1,300 |
| 2005/01/21 | 1,160 | 1,190 | 1,160 | 1,160 | 300 |
| 2005/01/20 | 1,160 | 1,180 | 1,160 | 1,160 | 800 |
| 2005/01/19 | 1,140 | 1,180 | 1,140 | 1,140 | 6,300 |
| 2005/01/18 | 1,175 | 1,180 | 1,175 | 1,180 | 500 |
| 2005/01/17 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2005/01/14 | 1,160 | 1,170 | 1,150 | 1,170 | 1,200 |
| 2005/01/12 | 1,160 | 1,161 | 1,152 | 1,161 | 2,300 |
| 2005/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |