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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,188 | 1,188 | 1,183 | 1,184 | 1,900 |
| 2015/12/29 | 1,200 | 1,200 | 1,188 | 1,188 | 1,400 |
| 2015/12/28 | 1,190 | 1,194 | 1,179 | 1,190 | 2,300 |
| 2015/12/25 | 1,182 | 1,182 | 1,151 | 1,160 | 8,700 |
| 2015/12/24 | 1,181 | 1,181 | 1,165 | 1,180 | 2,700 |
| 2015/12/22 | 1,157 | 1,184 | 1,145 | 1,182 | 2,900 |
| 2015/12/21 | 1,148 | 1,170 | 1,143 | 1,157 | 2,300 |
| 2015/12/18 | 1,163 | 1,174 | 1,162 | 1,168 | 2,200 |
| 2015/12/17 | 1,199 | 1,200 | 1,187 | 1,187 | 400 |
| 2015/12/16 | 1,187 | 1,187 | 1,180 | 1,184 | 2,900 |
| 2015/12/15 | 1,179 | 1,185 | 1,165 | 1,174 | 5,500 |
| 2015/12/14 | 1,186 | 1,186 | 1,168 | 1,172 | 2,900 |
| 2015/12/11 | 1,190 | 1,194 | 1,171 | 1,189 | 900 |
| 2015/12/10 | 1,194 | 1,197 | 1,178 | 1,187 | 1,700 |
| 2015/12/09 | 1,200 | 1,202 | 1,193 | 1,194 | 1,300 |
| 2015/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2015/12/07 | 1,220 | 1,223 | 1,200 | 1,200 | 1,200 |
| 2015/12/04 | 1,226 | 1,226 | 1,203 | 1,204 | 1,600 |
| 2015/12/03 | 1,232 | 1,232 | 1,193 | 1,228 | 3,200 |
| 2015/12/02 | 1,220 | 1,230 | 1,218 | 1,227 | 1,200 |
| 2015/12/01 | 1,220 | 1,230 | 1,220 | 1,230 | 700 |
| 2015/11/30 | 1,232 | 1,232 | 1,222 | 1,229 | 1,300 |
| 2015/11/27 | 1,227 | 1,227 | 1,210 | 1,211 | 1,600 |
| 2015/11/26 | 1,231 | 1,233 | 1,213 | 1,214 | 2,700 |
| 2015/11/25 | 1,210 | 1,228 | 1,207 | 1,220 | 3,200 |
| 2015/11/24 | 1,195 | 1,198 | 1,194 | 1,198 | 1,100 |
| 2015/11/20 | 1,190 | 1,192 | 1,190 | 1,192 | 800 |
| 2015/11/19 | 1,184 | 1,194 | 1,184 | 1,190 | 700 |
| 2015/11/18 | 1,176 | 1,195 | 1,176 | 1,176 | 1,000 |
| 2015/11/17 | 1,168 | 1,202 | 1,168 | 1,176 | 700 |
| 2015/11/16 | 1,175 | 1,178 | 1,170 | 1,170 | 700 |
| 2015/11/13 | 1,163 | 1,166 | 1,160 | 1,166 | 500 |
| 2015/11/12 | 1,187 | 1,187 | 1,163 | 1,166 | 600 |
| 2015/11/11 | 1,190 | 1,190 | 1,160 | 1,188 | 900 |
| 2015/11/10 | 1,155 | 1,173 | 1,155 | 1,158 | 500 |
| 2015/11/09 | 1,160 | 1,173 | 1,155 | 1,155 | 2,400 |
| 2015/11/06 | 1,190 | 1,190 | 1,160 | 1,163 | 700 |
| 2015/11/05 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2015/11/04 | 1,181 | 1,182 | 1,170 | 1,182 | 3,300 |
| 2015/11/02 | 1,210 | 1,210 | 1,202 | 1,202 | 600 |
| 2015/10/30 | 1,251 | 1,251 | 1,200 | 1,201 | 1,300 |
| 2015/10/29 | 1,269 | 1,269 | 1,239 | 1,265 | 1,300 |
| 2015/10/28 | 1,249 | 1,249 | 1,249 | 1,249 | 700 |
| 2015/10/27 | 1,265 | 1,265 | 1,240 | 1,240 | 1,300 |
| 2015/10/26 | 1,285 | 1,289 | 1,258 | 1,265 | 5,700 |
| 2015/10/23 | 1,240 | 1,250 | 1,227 | 1,250 | 6,700 |
| 2015/10/22 | 1,184 | 1,200 | 1,184 | 1,200 | 1,700 |
| 2015/10/21 | 1,173 | 1,184 | 1,173 | 1,184 | 2,700 |
| 2015/10/20 | 1,163 | 1,169 | 1,163 | 1,167 | 1,500 |
| 2015/10/19 | 1,169 | 1,169 | 1,159 | 1,159 | 200 |
| 2015/10/16 | 1,173 | 1,173 | 1,151 | 1,153 | 1,900 |
| 2015/10/14 | 1,167 | 1,175 | 1,156 | 1,175 | 1,900 |
| 2015/10/13 | 1,156 | 1,157 | 1,156 | 1,157 | 600 |
| 2015/10/09 | 1,155 | 1,156 | 1,155 | 1,156 | 500 |
| 2015/10/08 | 1,158 | 1,158 | 1,143 | 1,155 | 1,000 |
| 2015/10/07 | 1,150 | 1,150 | 1,136 | 1,136 | 400 |
| 2015/10/06 | 1,151 | 1,158 | 1,148 | 1,151 | 900 |
| 2015/10/05 | 1,137 | 1,164 | 1,137 | 1,151 | 1,100 |
| 2015/10/02 | 1,135 | 1,164 | 1,135 | 1,164 | 400 |
| 2015/10/01 | 1,166 | 1,166 | 1,164 | 1,165 | 1,900 |
| 2015/09/30 | 1,144 | 1,144 | 1,144 | 1,144 | 1,500 |
| 2015/09/29 | 1,131 | 1,143 | 1,120 | 1,120 | 2,000 |
| 2015/09/28 | 1,170 | 1,170 | 1,107 | 1,129 | 4,400 |
| 2015/09/25 | 1,118 | 1,119 | 1,104 | 1,112 | 2,200 |
| 2015/09/24 | 1,115 | 1,119 | 1,100 | 1,119 | 1,100 |
| 2015/09/18 | 1,103 | 1,115 | 1,100 | 1,115 | 2,400 |
| 2015/09/17 | 1,120 | 1,120 | 1,102 | 1,102 | 1,000 |
| 2015/09/16 | 1,110 | 1,119 | 1,110 | 1,119 | 200 |
| 2015/09/15 | 1,125 | 1,125 | 1,125 | 1,125 | 600 |
| 2015/09/14 | 1,118 | 1,118 | 1,099 | 1,099 | 800 |
| 2015/09/11 | 1,086 | 1,099 | 1,086 | 1,099 | 700 |
| 2015/09/10 | 1,100 | 1,100 | 1,040 | 1,082 | 1,800 |
| 2015/09/09 | 1,102 | 1,120 | 1,102 | 1,120 | 600 |
| 2015/09/08 | 1,091 | 1,099 | 1,071 | 1,096 | 1,000 |
| 2015/09/07 | 1,123 | 1,124 | 1,092 | 1,094 | 2,400 |
| 2015/09/04 | 1,134 | 1,145 | 1,125 | 1,145 | 1,000 |
| 2015/09/03 | 1,168 | 1,168 | 1,133 | 1,133 | 2,300 |
| 2015/09/02 | 1,160 | 1,163 | 1,120 | 1,123 | 2,400 |
| 2015/09/01 | 1,170 | 1,177 | 1,165 | 1,171 | 1,400 |
| 2015/08/31 | 1,170 | 1,170 | 1,160 | 1,165 | 1,500 |
| 2015/08/28 | 1,150 | 1,177 | 1,150 | 1,159 | 2,900 |
| 2015/08/27 | 1,090 | 1,130 | 1,090 | 1,130 | 5,800 |
| 2015/08/26 | 1,089 | 1,090 | 1,067 | 1,080 | 9,200 |
| 2015/08/25 | 1,015 | 1,079 | 980 | 1,078 | 12,800 |
| 2015/08/24 | 1,138 | 1,150 | 1,111 | 1,116 | 8,600 |
| 2015/08/21 | 1,205 | 1,209 | 1,177 | 1,177 | 11,600 |
| 2015/08/20 | 1,214 | 1,217 | 1,205 | 1,205 | 3,700 |
| 2015/08/19 | 1,231 | 1,233 | 1,214 | 1,214 | 1,800 |
| 2015/08/18 | 1,218 | 1,240 | 1,218 | 1,240 | 1,200 |
| 2015/08/17 | 1,229 | 1,229 | 1,209 | 1,227 | 3,200 |
| 2015/08/14 | 1,223 | 1,229 | 1,221 | 1,229 | 1,300 |
| 2015/08/13 | 1,239 | 1,239 | 1,211 | 1,225 | 3,600 |
| 2015/08/12 | 1,205 | 1,213 | 1,205 | 1,209 | 5,200 |
| 2015/08/11 | 1,220 | 1,268 | 1,214 | 1,215 | 9,200 |
| 2015/08/10 | 1,260 | 1,260 | 1,250 | 1,250 | 4,400 |
| 2015/08/07 | 1,265 | 1,267 | 1,260 | 1,260 | 1,700 |
| 2015/08/06 | 1,270 | 1,270 | 1,265 | 1,265 | 2,800 |
| 2015/08/05 | 1,276 | 1,276 | 1,270 | 1,274 | 4,700 |
| 2015/08/04 | 1,302 | 1,302 | 1,283 | 1,283 | 2,900 |
| 2015/08/03 | 1,312 | 1,323 | 1,309 | 1,309 | 2,200 |
| 2015/07/31 | 1,321 | 1,321 | 1,312 | 1,312 | 400 |
| 2015/07/30 | 1,318 | 1,322 | 1,317 | 1,321 | 1,100 |
| 2015/07/29 | 1,328 | 1,328 | 1,318 | 1,318 | 1,300 |
| 2015/07/28 | 1,332 | 1,332 | 1,313 | 1,318 | 2,100 |
| 2015/07/27 | 1,328 | 1,330 | 1,326 | 1,328 | 1,600 |
| 2015/07/24 | 1,326 | 1,326 | 1,317 | 1,318 | 1,300 |
| 2015/07/23 | 1,330 | 1,330 | 1,313 | 1,326 | 1,500 |
| 2015/07/22 | 1,328 | 1,329 | 1,322 | 1,326 | 700 |
| 2015/07/21 | 1,329 | 1,332 | 1,327 | 1,328 | 2,000 |
| 2015/07/17 | 1,310 | 1,313 | 1,307 | 1,312 | 2,000 |
| 2015/07/16 | 1,315 | 1,315 | 1,305 | 1,310 | 4,800 |
| 2015/07/15 | 1,295 | 1,300 | 1,286 | 1,300 | 5,700 |
| 2015/07/14 | 1,290 | 1,290 | 1,279 | 1,286 | 4,100 |
| 2015/07/13 | 1,281 | 1,318 | 1,278 | 1,278 | 5,700 |
| 2015/07/10 | 1,298 | 1,298 | 1,272 | 1,277 | 1,400 |
| 2015/07/09 | 1,250 | 1,297 | 1,220 | 1,279 | 11,200 |
| 2015/07/08 | 1,312 | 1,313 | 1,286 | 1,290 | 3,300 |
| 2015/07/07 | 1,308 | 1,317 | 1,308 | 1,311 | 2,800 |
| 2015/07/06 | 1,320 | 1,325 | 1,309 | 1,309 | 5,700 |
| 2015/07/03 | 1,340 | 1,341 | 1,330 | 1,334 | 3,100 |
| 2015/07/02 | 1,350 | 1,358 | 1,347 | 1,347 | 5,600 |
| 2015/07/01 | 1,350 | 1,361 | 1,323 | 1,360 | 5,600 |
| 2015/06/30 | 1,350 | 1,368 | 1,311 | 1,320 | 20,400 |
| 2015/06/29 | 1,370 | 1,382 | 1,329 | 1,342 | 22,000 |
| 2015/06/26 | 1,400 | 1,431 | 1,384 | 1,384 | 83,500 |
| 2015/06/25 | 1,452 | 1,462 | 1,452 | 1,452 | 206,200 |
| 2015/06/24 | 1,452 | 1,458 | 1,450 | 1,456 | 36,000 |
| 2015/06/23 | 1,452 | 1,461 | 1,450 | 1,453 | 12,900 |
| 2015/06/22 | 1,464 | 1,464 | 1,450 | 1,450 | 11,400 |
| 2015/06/19 | 1,448 | 1,450 | 1,439 | 1,450 | 9,900 |
| 2015/06/18 | 1,473 | 1,473 | 1,431 | 1,441 | 14,100 |
| 2015/06/17 | 1,491 | 1,491 | 1,456 | 1,474 | 13,300 |
| 2015/06/16 | 1,500 | 1,500 | 1,488 | 1,491 | 7,800 |
| 2015/06/15 | 1,500 | 1,505 | 1,499 | 1,502 | 7,800 |
| 2015/06/12 | 1,506 | 1,514 | 1,503 | 1,513 | 3,700 |
| 2015/06/11 | 1,501 | 1,510 | 1,495 | 1,506 | 3,400 |
| 2015/06/10 | 1,503 | 1,511 | 1,490 | 1,490 | 9,700 |
| 2015/06/09 | 1,518 | 1,518 | 1,505 | 1,505 | 9,200 |
| 2015/06/08 | 1,510 | 1,521 | 1,509 | 1,517 | 8,900 |
| 2015/06/05 | 1,500 | 1,510 | 1,498 | 1,507 | 6,700 |
| 2015/06/04 | 1,507 | 1,516 | 1,503 | 1,504 | 8,000 |
| 2015/06/03 | 1,524 | 1,524 | 1,500 | 1,516 | 10,600 |
| 2015/06/02 | 1,515 | 1,527 | 1,515 | 1,518 | 7,700 |
| 2015/06/01 | 1,484 | 1,512 | 1,480 | 1,505 | 9,100 |
| 2015/05/29 | 1,466 | 1,492 | 1,466 | 1,482 | 12,900 |
| 2015/05/28 | 1,471 | 1,473 | 1,452 | 1,469 | 9,000 |
| 2015/05/27 | 1,440 | 1,473 | 1,440 | 1,471 | 19,000 |
| 2015/05/26 | 1,425 | 1,437 | 1,425 | 1,431 | 7,000 |
| 2015/05/25 | 1,416 | 1,425 | 1,416 | 1,423 | 6,500 |
| 2015/05/22 | 1,406 | 1,414 | 1,406 | 1,410 | 5,700 |
| 2015/05/21 | 1,410 | 1,410 | 1,406 | 1,408 | 3,300 |
| 2015/05/20 | 1,419 | 1,424 | 1,404 | 1,410 | 6,800 |
| 2015/05/19 | 1,399 | 1,409 | 1,398 | 1,402 | 3,400 |
| 2015/05/18 | 1,388 | 1,400 | 1,388 | 1,394 | 5,200 |
| 2015/05/15 | 1,384 | 1,390 | 1,384 | 1,388 | 2,800 |
| 2015/05/14 | 1,375 | 1,385 | 1,375 | 1,384 | 2,900 |
| 2015/05/13 | 1,383 | 1,385 | 1,382 | 1,385 | 2,000 |
| 2015/05/12 | 1,387 | 1,388 | 1,384 | 1,387 | 2,400 |
| 2015/05/11 | 1,380 | 1,389 | 1,379 | 1,387 | 5,400 |
| 2015/05/08 | 1,389 | 1,389 | 1,379 | 1,380 | 1,800 |
| 2015/05/07 | 1,377 | 1,380 | 1,375 | 1,375 | 2,500 |
| 2015/05/01 | 1,370 | 1,378 | 1,370 | 1,375 | 2,400 |
| 2015/04/30 | 1,382 | 1,385 | 1,374 | 1,381 | 9,800 |
| 2015/04/28 | 1,385 | 1,390 | 1,378 | 1,382 | 5,300 |
| 2015/04/27 | 1,400 | 1,400 | 1,388 | 1,390 | 5,200 |
| 2015/04/24 | 1,389 | 1,389 | 1,373 | 1,389 | 4,400 |
| 2015/04/23 | 1,400 | 1,400 | 1,376 | 1,377 | 10,000 |
| 2015/04/22 | 1,390 | 1,400 | 1,386 | 1,400 | 5,100 |
| 2015/04/21 | 1,390 | 1,390 | 1,385 | 1,390 | 3,100 |
| 2015/04/20 | 1,387 | 1,400 | 1,386 | 1,386 | 6,300 |
| 2015/04/17 | 1,400 | 1,408 | 1,389 | 1,408 | 4,000 |
| 2015/04/16 | 1,400 | 1,406 | 1,392 | 1,405 | 4,000 |
| 2015/04/15 | 1,388 | 1,400 | 1,388 | 1,396 | 6,700 |
| 2015/04/14 | 1,419 | 1,420 | 1,402 | 1,408 | 8,300 |
| 2015/04/13 | 1,405 | 1,426 | 1,400 | 1,414 | 11,300 |
| 2015/04/10 | 1,388 | 1,392 | 1,382 | 1,392 | 7,800 |
| 2015/04/09 | 1,367 | 1,382 | 1,367 | 1,380 | 7,200 |
| 2015/04/08 | 1,363 | 1,365 | 1,358 | 1,358 | 4,100 |
| 2015/04/07 | 1,360 | 1,364 | 1,357 | 1,359 | 8,000 |
| 2015/04/06 | 1,365 | 1,375 | 1,357 | 1,357 | 7,100 |
| 2015/04/03 | 1,350 | 1,364 | 1,350 | 1,355 | 12,600 |
| 2015/04/02 | 1,349 | 1,350 | 1,334 | 1,337 | 5,700 |
| 2015/04/01 | 1,336 | 1,338 | 1,321 | 1,337 | 3,800 |
| 2015/03/31 | 1,329 | 1,340 | 1,308 | 1,336 | 6,700 |
| 2015/03/30 | 1,309 | 1,324 | 1,309 | 1,324 | 15,100 |
| 2015/03/27 | 1,310 | 1,310 | 1,291 | 1,310 | 3,600 |
| 2015/03/26 | 1,310 | 1,311 | 1,301 | 1,306 | 4,500 |
| 2015/03/25 | 1,304 | 1,310 | 1,291 | 1,309 | 3,300 |
| 2015/03/24 | 1,318 | 1,318 | 1,270 | 1,304 | 8,400 |
| 2015/03/23 | 1,298 | 1,318 | 1,298 | 1,318 | 5,500 |
| 2015/03/20 | 1,320 | 1,323 | 1,293 | 1,305 | 2,900 |
| 2015/03/19 | 1,282 | 1,324 | 1,279 | 1,303 | 8,300 |
| 2015/03/18 | 1,260 | 1,279 | 1,250 | 1,275 | 3,800 |
| 2015/03/17 | 1,250 | 1,260 | 1,225 | 1,260 | 3,900 |
| 2015/03/16 | 1,208 | 1,246 | 1,208 | 1,241 | 4,000 |
| 2015/03/13 | 1,200 | 1,219 | 1,200 | 1,203 | 3,500 |
| 2015/03/12 | 1,200 | 1,213 | 1,198 | 1,198 | 1,500 |
| 2015/03/11 | 1,214 | 1,214 | 1,200 | 1,200 | 5,000 |
| 2015/03/10 | 1,213 | 1,215 | 1,213 | 1,215 | 700 |
| 2015/03/09 | 1,215 | 1,219 | 1,215 | 1,215 | 1,900 |
| 2015/03/06 | 1,206 | 1,220 | 1,206 | 1,215 | 1,000 |
| 2015/03/05 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2015/03/04 | 1,210 | 1,217 | 1,193 | 1,193 | 2,000 |
| 2015/03/03 | 1,210 | 1,211 | 1,210 | 1,210 | 1,400 |
| 2015/03/02 | 1,200 | 1,204 | 1,200 | 1,200 | 3,400 |
| 2015/02/27 | 1,198 | 1,198 | 1,191 | 1,197 | 2,600 |
| 2015/02/26 | 1,198 | 1,198 | 1,197 | 1,198 | 1,900 |
| 2015/02/25 | 1,184 | 1,195 | 1,184 | 1,190 | 1,800 |
| 2015/02/24 | 1,197 | 1,197 | 1,178 | 1,184 | 3,600 |
| 2015/02/23 | 1,186 | 1,198 | 1,186 | 1,198 | 2,300 |
| 2015/02/20 | 1,197 | 1,197 | 1,185 | 1,186 | 2,800 |
| 2015/02/19 | 1,190 | 1,197 | 1,185 | 1,186 | 4,300 |
| 2015/02/18 | 1,200 | 1,200 | 1,199 | 1,200 | 600 |
| 2015/02/17 | 1,199 | 1,200 | 1,199 | 1,200 | 1,400 |
| 2015/02/16 | 1,199 | 1,200 | 1,188 | 1,192 | 1,800 |
| 2015/02/13 | 1,180 | 1,200 | 1,180 | 1,200 | 1,900 |
| 2015/02/12 | 1,198 | 1,198 | 1,173 | 1,177 | 4,800 |
| 2015/02/10 | 1,187 | 1,198 | 1,182 | 1,198 | 1,400 |
| 2015/02/09 | 1,188 | 1,188 | 1,176 | 1,187 | 2,500 |
| 2015/02/06 | 1,180 | 1,180 | 1,167 | 1,172 | 1,000 |
| 2015/02/05 | 1,182 | 1,182 | 1,169 | 1,180 | 1,500 |
| 2015/02/04 | 1,164 | 1,168 | 1,164 | 1,164 | 1,500 |
| 2015/02/03 | 1,165 | 1,173 | 1,161 | 1,164 | 2,000 |
| 2015/02/02 | 1,168 | 1,175 | 1,140 | 1,169 | 5,400 |
| 2015/01/30 | 1,138 | 1,198 | 1,117 | 1,138 | 32,400 |
| 2015/01/29 | 1,270 | 1,270 | 1,258 | 1,258 | 3,200 |
| 2015/01/28 | 1,263 | 1,267 | 1,261 | 1,267 | 2,700 |
| 2015/01/27 | 1,271 | 1,272 | 1,265 | 1,266 | 3,200 |
| 2015/01/26 | 1,260 | 1,273 | 1,260 | 1,271 | 1,300 |
| 2015/01/23 | 1,272 | 1,275 | 1,250 | 1,250 | 1,500 |
| 2015/01/22 | 1,272 | 1,272 | 1,267 | 1,270 | 1,000 |
| 2015/01/21 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2015/01/20 | 1,272 | 1,275 | 1,270 | 1,273 | 800 |
| 2015/01/19 | 1,270 | 1,274 | 1,270 | 1,270 | 1,100 |
| 2015/01/16 | 1,270 | 1,277 | 1,260 | 1,269 | 1,100 |
| 2015/01/15 | 1,260 | 1,274 | 1,260 | 1,270 | 700 |
| 2015/01/14 | 1,270 | 1,279 | 1,260 | 1,260 | 800 |
| 2015/01/13 | 1,280 | 1,280 | 1,248 | 1,273 | 2,800 |
| 2015/01/09 | 1,281 | 1,281 | 1,280 | 1,280 | 600 |
| 2015/01/08 | 1,250 | 1,282 | 1,250 | 1,280 | 4,300 |
| 2015/01/07 | 1,255 | 1,255 | 1,249 | 1,249 | 900 |
| 2015/01/06 | 1,282 | 1,282 | 1,257 | 1,257 | 1,500 |
| 2015/01/05 | 1,249 | 1,283 | 1,242 | 1,282 | 5,000 |