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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,020 | 1,050 | 1,020 | 1,050 | 4,100 |
| 2013/12/27 | 1,020 | 1,020 | 1,003 | 1,020 | 2,800 |
| 2013/12/26 | 1,007 | 1,020 | 1,000 | 1,020 | 1,300 |
| 2013/12/25 | 1,002 | 1,020 | 975 | 1,007 | 10,400 |
| 2013/12/24 | 1,011 | 1,020 | 1,006 | 1,020 | 6,100 |
| 2013/12/20 | 1,016 | 1,020 | 1,006 | 1,020 | 3,300 |
| 2013/12/19 | 1,020 | 1,020 | 1,010 | 1,012 | 5,000 |
| 2013/12/18 | 1,020 | 1,020 | 1,006 | 1,020 | 2,000 |
| 2013/12/17 | 1,010 | 1,030 | 1,010 | 1,030 | 4,100 |
| 2013/12/16 | 1,045 | 1,045 | 1,015 | 1,015 | 3,000 |
| 2013/12/13 | 1,036 | 1,036 | 1,016 | 1,036 | 4,000 |
| 2013/12/12 | 1,016 | 1,027 | 1,010 | 1,025 | 4,700 |
| 2013/12/11 | 1,017 | 1,017 | 1,012 | 1,012 | 4,000 |
| 2013/12/10 | 1,030 | 1,030 | 1,003 | 1,017 | 2,200 |
| 2013/12/09 | 1,000 | 1,005 | 1,000 | 1,000 | 3,100 |
| 2013/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/12/05 | 1,002 | 1,005 | 1,000 | 1,003 | 800 |
| 2013/12/04 | 1,001 | 1,004 | 1,001 | 1,004 | 1,100 |
| 2013/12/03 | 1,030 | 1,030 | 1,000 | 1,020 | 5,300 |
| 2013/12/02 | 1,020 | 1,020 | 1,002 | 1,009 | 3,800 |
| 2013/11/29 | 1,000 | 1,000 | 996 | 997 | 2,100 |
| 2013/11/28 | 1,000 | 1,000 | 999 | 1,000 | 1,400 |
| 2013/11/27 | 995 | 1,000 | 995 | 1,000 | 900 |
| 2013/11/26 | 1,000 | 1,000 | 994 | 994 | 1,600 |
| 2013/11/25 | 1,010 | 1,010 | 994 | 1,000 | 1,900 |
| 2013/11/22 | 997 | 1,000 | 996 | 996 | 2,800 |
| 2013/11/21 | 1,002 | 1,002 | 997 | 997 | 700 |
| 2013/11/20 | 999 | 1,005 | 996 | 996 | 1,800 |
| 2013/11/19 | 1,006 | 1,006 | 997 | 997 | 1,700 |
| 2013/11/18 | 1,005 | 1,015 | 999 | 1,012 | 4,800 |
| 2013/11/15 | 986 | 1,005 | 986 | 1,005 | 2,100 |
| 2013/11/14 | 986 | 988 | 986 | 988 | 600 |
| 2013/11/13 | 988 | 1,003 | 985 | 985 | 1,200 |
| 2013/11/12 | 990 | 991 | 990 | 990 | 400 |
| 2013/11/11 | 1,000 | 1,001 | 985 | 990 | 3,000 |
| 2013/11/08 | 992 | 1,000 | 992 | 1,000 | 600 |
| 2013/11/07 | 1,000 | 1,001 | 994 | 995 | 2,100 |
| 2013/11/06 | 1,019 | 1,020 | 992 | 992 | 8,300 |
| 2013/11/05 | 1,021 | 1,035 | 1,021 | 1,035 | 2,700 |
| 2013/11/01 | 1,069 | 1,070 | 992 | 1,019 | 14,800 |
| 2013/10/31 | 1,049 | 1,049 | 1,010 | 1,035 | 1,500 |
| 2013/10/30 | 1,050 | 1,059 | 1,035 | 1,059 | 800 |
| 2013/10/29 | 1,065 | 1,065 | 1,033 | 1,058 | 1,500 |
| 2013/10/28 | 1,127 | 1,127 | 1,049 | 1,065 | 7,400 |
| 2013/10/25 | 1,050 | 1,050 | 1,033 | 1,049 | 4,100 |
| 2013/10/24 | 1,021 | 1,030 | 1,016 | 1,020 | 1,000 |
| 2013/10/23 | 1,013 | 1,030 | 1,013 | 1,021 | 1,100 |
| 2013/10/22 | 1,010 | 1,013 | 1,010 | 1,013 | 600 |
| 2013/10/21 | 1,012 | 1,012 | 1,010 | 1,012 | 2,600 |
| 2013/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2013/10/17 | 1,005 | 1,005 | 1,000 | 1,000 | 1,000 |
| 2013/10/16 | 995 | 1,029 | 991 | 1,025 | 1,700 |
| 2013/10/15 | 1,000 | 1,010 | 992 | 1,010 | 1,000 |
| 2013/10/11 | 980 | 1,030 | 980 | 1,020 | 7,600 |
| 2013/10/10 | 985 | 1,010 | 980 | 1,010 | 3,000 |
| 2013/10/09 | 985 | 985 | 985 | 985 | 100 |
| 2013/10/08 | 995 | 995 | 980 | 980 | 2,200 |
| 2013/10/07 | 986 | 995 | 980 | 980 | 1,400 |
| 2013/10/04 | 985 | 986 | 985 | 986 | 300 |
| 2013/10/03 | 990 | 1,000 | 990 | 990 | 400 |
| 2013/10/02 | 996 | 1,000 | 990 | 990 | 1,300 |
| 2013/10/01 | 1,002 | 1,040 | 990 | 1,000 | 5,900 |
| 2013/09/30 | 1,030 | 1,035 | 995 | 1,035 | 2,200 |
| 2013/09/27 | 1,030 | 1,030 | 1,004 | 1,010 | 1,500 |
| 2013/09/26 | 1,043 | 1,043 | 975 | 1,000 | 3,200 |
| 2013/09/25 | 1,028 | 1,030 | 1,022 | 1,030 | 1,500 |
| 2013/09/24 | 1,015 | 1,028 | 1,005 | 1,010 | 1,600 |
| 2013/09/20 | 1,018 | 1,026 | 1,015 | 1,015 | 1,900 |
| 2013/09/19 | 986 | 1,021 | 986 | 1,021 | 3,300 |
| 2013/09/18 | 970 | 985 | 970 | 985 | 3,300 |
| 2013/09/17 | 979 | 980 | 968 | 968 | 1,700 |
| 2013/09/13 | 967 | 982 | 962 | 962 | 1,400 |
| 2013/09/12 | 965 | 965 | 965 | 965 | 200 |
| 2013/09/11 | 955 | 970 | 955 | 961 | 3,200 |
| 2013/09/10 | 960 | 960 | 955 | 955 | 500 |
| 2013/09/09 | 995 | 995 | 960 | 960 | 5,000 |
| 2013/09/06 | 980 | 980 | 980 | 980 | 1,400 |
| 2013/09/05 | 961 | 998 | 960 | 980 | 4,600 |
| 2013/09/04 | 931 | 950 | 931 | 946 | 1,000 |
| 2013/09/03 | 940 | 948 | 931 | 931 | 1,800 |
| 2013/09/02 | 925 | 994 | 910 | 940 | 5,700 |
| 2013/08/30 | 980 | 980 | 961 | 964 | 1,800 |
| 2013/08/29 | 1,000 | 1,000 | 980 | 980 | 2,800 |
| 2013/08/28 | 990 | 1,000 | 980 | 1,000 | 3,000 |
| 2013/08/27 | 999 | 1,001 | 998 | 1,000 | 3,900 |
| 2013/08/26 | 1,013 | 1,020 | 998 | 1,000 | 4,400 |
| 2013/08/23 | 1,006 | 1,019 | 1,005 | 1,019 | 3,800 |
| 2013/08/22 | 1,003 | 1,008 | 1,000 | 1,002 | 900 |
| 2013/08/21 | 1,010 | 1,010 | 999 | 1,000 | 5,500 |
| 2013/08/20 | 1,022 | 1,039 | 1,010 | 1,010 | 2,400 |
| 2013/08/19 | 1,044 | 1,050 | 1,020 | 1,050 | 2,200 |
| 2013/08/16 | 1,030 | 1,030 | 1,014 | 1,014 | 2,300 |
| 2013/08/15 | 1,059 | 1,072 | 1,045 | 1,046 | 2,900 |
| 2013/08/14 | 1,051 | 1,100 | 1,035 | 1,100 | 9,800 |
| 2013/08/13 | 1,045 | 1,060 | 1,000 | 1,060 | 13,300 |
| 2013/08/12 | 1,000 | 1,020 | 1,000 | 1,020 | 12,300 |
| 2013/08/09 | 1,051 | 1,060 | 1,010 | 1,030 | 67,600 |
| 2013/08/08 | 1,270 | 1,309 | 1,261 | 1,261 | 4,600 |
| 2013/08/07 | 1,280 | 1,284 | 1,263 | 1,265 | 3,200 |
| 2013/08/06 | 1,243 | 1,290 | 1,243 | 1,290 | 1,600 |
| 2013/08/05 | 1,278 | 1,315 | 1,250 | 1,280 | 8,100 |
| 2013/08/02 | 1,220 | 1,267 | 1,220 | 1,265 | 4,600 |
| 2013/08/01 | 1,199 | 1,210 | 1,198 | 1,200 | 2,200 |
| 2013/07/31 | 1,202 | 1,232 | 1,200 | 1,200 | 1,100 |
| 2013/07/30 | 1,220 | 1,220 | 1,190 | 1,207 | 2,300 |
| 2013/07/29 | 1,242 | 1,254 | 1,207 | 1,207 | 3,600 |
| 2013/07/26 | 1,280 | 1,280 | 1,242 | 1,242 | 4,500 |
| 2013/07/25 | 1,274 | 1,274 | 1,259 | 1,265 | 1,900 |
| 2013/07/24 | 1,266 | 1,284 | 1,266 | 1,274 | 3,000 |
| 2013/07/23 | 1,281 | 1,294 | 1,265 | 1,265 | 2,800 |
| 2013/07/22 | 1,273 | 1,281 | 1,273 | 1,281 | 1,400 |
| 2013/07/19 | 1,308 | 1,308 | 1,278 | 1,290 | 1,800 |
| 2013/07/18 | 1,296 | 1,311 | 1,295 | 1,296 | 6,200 |
| 2013/07/17 | 1,283 | 1,297 | 1,280 | 1,297 | 2,100 |
| 2013/07/16 | 1,279 | 1,289 | 1,261 | 1,289 | 4,100 |
| 2013/07/12 | 1,246 | 1,279 | 1,236 | 1,259 | 5,900 |
| 2013/07/11 | 1,256 | 1,265 | 1,235 | 1,245 | 2,700 |
| 2013/07/10 | 1,300 | 1,300 | 1,250 | 1,251 | 5,600 |
| 2013/07/09 | 1,289 | 1,289 | 1,250 | 1,260 | 4,200 |
| 2013/07/08 | 1,271 | 1,275 | 1,268 | 1,271 | 6,400 |
| 2013/07/05 | 1,283 | 1,291 | 1,250 | 1,268 | 3,700 |
| 2013/07/04 | 1,287 | 1,300 | 1,287 | 1,290 | 1,200 |
| 2013/07/03 | 1,286 | 1,288 | 1,286 | 1,287 | 800 |
| 2013/07/02 | 1,304 | 1,309 | 1,279 | 1,300 | 2,800 |
| 2013/07/01 | 1,320 | 1,320 | 1,260 | 1,285 | 4,500 |
| 2013/06/28 | 1,180 | 1,246 | 1,180 | 1,230 | 2,800 |
| 2013/06/27 | 1,230 | 1,240 | 1,160 | 1,175 | 4,900 |
| 2013/06/26 | 1,240 | 1,270 | 1,238 | 1,238 | 9,400 |
| 2013/06/25 | 1,341 | 1,341 | 1,285 | 1,320 | 7,800 |
| 2013/06/24 | 1,340 | 1,340 | 1,311 | 1,311 | 4,600 |
| 2013/06/21 | 1,332 | 1,334 | 1,311 | 1,320 | 5,400 |
| 2013/06/20 | 1,332 | 1,368 | 1,332 | 1,335 | 3,600 |
| 2013/06/19 | 1,371 | 1,371 | 1,332 | 1,332 | 3,800 |
| 2013/06/18 | 1,321 | 1,348 | 1,321 | 1,324 | 1,800 |
| 2013/06/17 | 1,300 | 1,325 | 1,300 | 1,321 | 2,900 |
| 2013/06/14 | 1,290 | 1,320 | 1,250 | 1,280 | 4,800 |
| 2013/06/13 | 1,299 | 1,299 | 1,234 | 1,248 | 3,100 |
| 2013/06/12 | 1,201 | 1,289 | 1,201 | 1,289 | 4,000 |
| 2013/06/11 | 1,255 | 1,264 | 1,201 | 1,201 | 4,500 |
| 2013/06/10 | 1,295 | 1,295 | 1,220 | 1,255 | 5,700 |
| 2013/06/07 | 1,100 | 1,155 | 1,062 | 1,145 | 23,200 |
| 2013/06/06 | 1,270 | 1,273 | 1,100 | 1,205 | 15,200 |
| 2013/06/05 | 1,290 | 1,355 | 1,280 | 1,321 | 14,300 |
| 2013/06/04 | 1,360 | 1,360 | 1,299 | 1,350 | 17,300 |
| 2013/06/03 | 1,417 | 1,423 | 1,400 | 1,400 | 6,500 |
| 2013/05/31 | 1,417 | 1,430 | 1,410 | 1,412 | 5,900 |
| 2013/05/30 | 1,460 | 1,470 | 1,410 | 1,410 | 4,600 |
| 2013/05/29 | 1,425 | 1,488 | 1,425 | 1,470 | 4,400 |
| 2013/05/28 | 1,421 | 1,431 | 1,400 | 1,420 | 8,100 |
| 2013/05/27 | 1,430 | 1,435 | 1,410 | 1,421 | 5,700 |
| 2013/05/24 | 1,490 | 1,527 | 1,399 | 1,424 | 17,600 |
| 2013/05/23 | 1,621 | 1,621 | 1,460 | 1,460 | 20,300 |
| 2013/05/22 | 1,691 | 1,691 | 1,611 | 1,621 | 15,200 |
| 2013/05/21 | 1,658 | 1,697 | 1,621 | 1,696 | 16,900 |
| 2013/05/20 | 1,630 | 1,660 | 1,630 | 1,658 | 18,600 |
| 2013/05/17 | 1,460 | 1,610 | 1,460 | 1,610 | 14,000 |
| 2013/05/16 | 1,621 | 1,670 | 1,421 | 1,500 | 47,200 |
| 2013/05/15 | 1,717 | 1,720 | 1,625 | 1,671 | 35,300 |
| 2013/05/14 | 1,718 | 1,730 | 1,687 | 1,717 | 22,300 |
| 2013/05/13 | 1,700 | 1,735 | 1,685 | 1,723 | 22,900 |
| 2013/05/10 | 1,745 | 1,745 | 1,675 | 1,737 | 21,800 |
| 2013/05/09 | 1,704 | 1,735 | 1,700 | 1,708 | 23,100 |
| 2013/05/08 | 1,747 | 1,760 | 1,670 | 1,700 | 40,400 |
| 2013/05/07 | 1,742 | 1,760 | 1,707 | 1,747 | 37,100 |
| 2013/05/02 | 1,741 | 1,769 | 1,720 | 1,733 | 26,800 |
| 2013/05/01 | 1,711 | 1,841 | 1,690 | 1,777 | 96,700 |
| 2013/04/30 | 1,635 | 1,750 | 1,620 | 1,711 | 54,400 |
| 2013/04/26 | 1,653 | 1,728 | 1,600 | 1,620 | 55,800 |
| 2013/04/25 | 1,645 | 1,650 | 1,571 | 1,595 | 40,600 |
| 2013/04/24 | 1,687 | 1,745 | 1,665 | 1,678 | 26,700 |
| 2013/04/23 | 1,653 | 1,721 | 1,620 | 1,692 | 39,500 |
| 2013/04/22 | 1,794 | 1,794 | 1,625 | 1,661 | 46,600 |
| 2013/04/19 | 1,700 | 1,710 | 1,608 | 1,653 | 61,500 |
| 2013/04/18 | 1,799 | 1,888 | 1,705 | 1,720 | 130,800 |
| 2013/04/17 | 1,538 | 1,690 | 1,500 | 1,679 | 141,500 |
| 2013/04/16 | 1,470 | 1,500 | 1,380 | 1,460 | 54,900 |
| 2013/04/15 | 1,340 | 1,550 | 1,340 | 1,469 | 75,400 |
| 2013/04/12 | 1,350 | 1,366 | 1,251 | 1,364 | 23,700 |
| 2013/04/11 | 1,399 | 1,449 | 1,363 | 1,385 | 46,400 |
| 2013/04/10 | 1,248 | 1,485 | 1,242 | 1,359 | 80,300 |
| 2013/04/09 | 1,250 | 1,250 | 1,240 | 1,248 | 2,900 |
| 2013/04/08 | 1,222 | 1,240 | 1,222 | 1,233 | 4,400 |
| 2013/04/05 | 1,206 | 1,230 | 1,180 | 1,213 | 8,000 |
| 2013/04/04 | 1,193 | 1,230 | 1,160 | 1,230 | 4,500 |
| 2013/04/03 | 1,199 | 1,237 | 1,195 | 1,205 | 7,600 |
| 2013/04/02 | 1,152 | 1,198 | 1,089 | 1,198 | 11,700 |
| 2013/04/01 | 1,273 | 1,273 | 1,177 | 1,212 | 14,900 |
| 2013/03/29 | 1,278 | 1,289 | 1,266 | 1,272 | 15,200 |
| 2013/03/28 | 1,261 | 1,280 | 1,261 | 1,266 | 6,200 |
| 2013/03/27 | 1,295 | 1,295 | 1,259 | 1,259 | 6,900 |
| 2013/03/26 | 1,291 | 1,295 | 1,244 | 1,261 | 11,800 |
| 2013/03/25 | 1,338 | 1,338 | 1,286 | 1,289 | 20,000 |
| 2013/03/22 | 1,288 | 1,288 | 1,235 | 1,235 | 10,900 |
| 2013/03/21 | 1,275 | 1,308 | 1,271 | 1,274 | 14,400 |
| 2013/03/19 | 1,254 | 1,270 | 1,254 | 1,265 | 5,300 |
| 2013/03/18 | 1,247 | 1,260 | 1,221 | 1,254 | 14,600 |
| 2013/03/15 | 1,234 | 1,244 | 1,215 | 1,243 | 10,200 |
| 2013/03/14 | 1,230 | 1,245 | 1,225 | 1,239 | 5,600 |
| 2013/03/13 | 1,280 | 1,290 | 1,228 | 1,228 | 14,000 |
| 2013/03/12 | 1,364 | 1,364 | 1,255 | 1,285 | 11,700 |
| 2013/03/11 | 1,350 | 1,368 | 1,303 | 1,360 | 24,100 |
| 2013/03/08 | 1,251 | 1,330 | 1,240 | 1,329 | 29,900 |
| 2013/03/07 | 1,242 | 1,248 | 1,224 | 1,240 | 4,600 |
| 2013/03/06 | 1,236 | 1,239 | 1,210 | 1,215 | 5,300 |
| 2013/03/05 | 1,240 | 1,247 | 1,185 | 1,215 | 7,600 |
| 2013/03/04 | 1,280 | 1,285 | 1,221 | 1,247 | 9,800 |
| 2013/03/01 | 1,225 | 1,250 | 1,210 | 1,250 | 10,200 |
| 2013/02/28 | 1,180 | 1,233 | 1,179 | 1,200 | 11,500 |
| 2013/02/27 | 1,220 | 1,220 | 1,180 | 1,194 | 17,000 |
| 2013/02/26 | 1,237 | 1,250 | 1,209 | 1,224 | 9,000 |
| 2013/02/25 | 1,222 | 1,250 | 1,202 | 1,250 | 13,400 |
| 2013/02/22 | 1,228 | 1,254 | 1,220 | 1,240 | 7,800 |
| 2013/02/21 | 1,260 | 1,260 | 1,201 | 1,208 | 10,000 |
| 2013/02/20 | 1,200 | 1,285 | 1,167 | 1,264 | 25,100 |
| 2013/02/19 | 1,280 | 1,280 | 1,200 | 1,217 | 12,900 |
| 2013/02/18 | 1,180 | 1,290 | 1,155 | 1,275 | 25,100 |
| 2013/02/15 | 1,240 | 1,240 | 1,057 | 1,220 | 36,600 |
| 2013/02/14 | 1,300 | 1,338 | 1,212 | 1,250 | 35,600 |
| 2013/02/13 | 1,385 | 1,399 | 1,302 | 1,312 | 37,700 |
| 2013/02/12 | 1,499 | 1,499 | 1,270 | 1,325 | 86,600 |
| 2013/02/08 | 1,350 | 1,650 | 1,310 | 1,499 | 147,600 |
| 2013/02/07 | 1,382 | 1,382 | 1,320 | 1,382 | 127,900 |
| 2013/02/06 | 933 | 1,082 | 933 | 1,082 | 38,400 |
| 2013/02/05 | 930 | 940 | 920 | 932 | 10,000 |
| 2013/02/04 | 900 | 920 | 895 | 920 | 46,200 |
| 2013/02/01 | 880 | 890 | 862 | 888 | 51,700 |
| 2013/01/31 | 861 | 870 | 840 | 850 | 7,700 |
| 2013/01/30 | 867 | 870 | 850 | 850 | 6,000 |
| 2013/01/29 | 900 | 900 | 860 | 860 | 12,900 |
| 2013/01/28 | 861 | 900 | 853 | 885 | 79,500 |
| 2013/01/25 | 799 | 810 | 799 | 810 | 2,700 |
| 2013/01/24 | 795 | 800 | 795 | 800 | 7,500 |
| 2013/01/23 | 800 | 800 | 800 | 800 | 300 |
| 2013/01/22 | 799 | 800 | 798 | 800 | 2,300 |
| 2013/01/21 | 800 | 800 | 799 | 799 | 11,900 |
| 2013/01/18 | 800 | 800 | 800 | 800 | 1,500 |
| 2013/01/17 | 799 | 800 | 788 | 798 | 1,400 |
| 2013/01/16 | 799 | 800 | 798 | 799 | 2,700 |
| 2013/01/15 | 800 | 800 | 798 | 800 | 4,100 |
| 2013/01/11 | 800 | 800 | 798 | 800 | 500 |
| 2013/01/10 | 799 | 800 | 799 | 800 | 900 |
| 2013/01/08 | 799 | 799 | 782 | 782 | 700 |
| 2013/01/07 | 800 | 800 | 777 | 777 | 1,500 |
| 2013/01/04 | 800 | 800 | 799 | 799 | 2,500 |