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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,622 | 1,640 | 1,622 | 1,640 | 2,600 |
| 2017/12/28 | 1,645 | 1,645 | 1,614 | 1,626 | 10,000 |
| 2017/12/27 | 1,612 | 1,647 | 1,606 | 1,647 | 1,500 |
| 2017/12/26 | 1,618 | 1,618 | 1,608 | 1,612 | 2,300 |
| 2017/12/25 | 1,627 | 1,628 | 1,605 | 1,622 | 4,900 |
| 2017/12/22 | 1,623 | 1,632 | 1,615 | 1,625 | 4,700 |
| 2017/12/21 | 1,633 | 1,633 | 1,614 | 1,630 | 2,600 |
| 2017/12/20 | 1,638 | 1,638 | 1,611 | 1,633 | 2,200 |
| 2017/12/19 | 1,624 | 1,638 | 1,623 | 1,638 | 4,600 |
| 2017/12/18 | 1,633 | 1,633 | 1,622 | 1,630 | 2,500 |
| 2017/12/15 | 1,623 | 1,631 | 1,611 | 1,630 | 6,700 |
| 2017/12/14 | 1,629 | 1,640 | 1,626 | 1,640 | 1,800 |
| 2017/12/13 | 1,620 | 1,632 | 1,616 | 1,620 | 3,900 |
| 2017/12/12 | 1,614 | 1,615 | 1,609 | 1,615 | 3,300 |
| 2017/12/11 | 1,592 | 1,604 | 1,592 | 1,604 | 2,200 |
| 2017/12/08 | 1,598 | 1,598 | 1,596 | 1,596 | 400 |
| 2017/12/07 | 1,615 | 1,615 | 1,598 | 1,598 | 1,200 |
| 2017/12/06 | 1,608 | 1,615 | 1,605 | 1,606 | 900 |
| 2017/12/05 | 1,628 | 1,628 | 1,608 | 1,608 | 1,700 |
| 2017/12/04 | 1,629 | 1,634 | 1,603 | 1,626 | 1,900 |
| 2017/12/01 | 1,624 | 1,637 | 1,622 | 1,636 | 900 |
| 2017/11/30 | 1,626 | 1,639 | 1,625 | 1,625 | 1,100 |
| 2017/11/29 | 1,616 | 1,638 | 1,616 | 1,626 | 3,300 |
| 2017/11/28 | 1,606 | 1,626 | 1,591 | 1,616 | 9,800 |
| 2017/11/27 | 1,603 | 1,607 | 1,590 | 1,599 | 2,700 |
| 2017/11/24 | 1,590 | 1,591 | 1,573 | 1,589 | 3,100 |
| 2017/11/22 | 1,590 | 1,591 | 1,575 | 1,591 | 2,800 |
| 2017/11/21 | 1,572 | 1,604 | 1,561 | 1,590 | 3,500 |
| 2017/11/20 | 1,579 | 1,585 | 1,573 | 1,585 | 2,000 |
| 2017/11/17 | 1,590 | 1,600 | 1,565 | 1,573 | 3,000 |
| 2017/11/16 | 1,583 | 1,583 | 1,575 | 1,582 | 1,100 |
| 2017/11/15 | 1,607 | 1,607 | 1,597 | 1,597 | 2,700 |
| 2017/11/14 | 1,623 | 1,623 | 1,605 | 1,621 | 2,700 |
| 2017/11/13 | 1,619 | 1,620 | 1,613 | 1,620 | 1,300 |
| 2017/11/10 | 1,612 | 1,620 | 1,610 | 1,614 | 600 |
| 2017/11/09 | 1,630 | 1,630 | 1,621 | 1,621 | 2,000 |
| 2017/11/08 | 1,635 | 1,641 | 1,624 | 1,626 | 4,500 |
| 2017/11/07 | 1,620 | 1,636 | 1,615 | 1,636 | 6,400 |
| 2017/11/06 | 1,628 | 1,630 | 1,613 | 1,625 | 5,300 |
| 2017/11/02 | 1,609 | 1,620 | 1,609 | 1,612 | 5,300 |
| 2017/11/01 | 1,630 | 1,630 | 1,606 | 1,612 | 12,400 |
| 2017/10/31 | 1,597 | 1,597 | 1,584 | 1,584 | 1,900 |
| 2017/10/30 | 1,591 | 1,593 | 1,590 | 1,590 | 1,200 |
| 2017/10/27 | 1,594 | 1,594 | 1,584 | 1,584 | 800 |
| 2017/10/26 | 1,598 | 1,598 | 1,582 | 1,597 | 5,200 |
| 2017/10/25 | 1,594 | 1,594 | 1,580 | 1,581 | 6,000 |
| 2017/10/24 | 1,583 | 1,584 | 1,575 | 1,575 | 1,300 |
| 2017/10/23 | 1,587 | 1,589 | 1,579 | 1,580 | 3,100 |
| 2017/10/20 | 1,578 | 1,583 | 1,575 | 1,583 | 2,100 |
| 2017/10/19 | 1,578 | 1,581 | 1,576 | 1,578 | 2,200 |
| 2017/10/18 | 1,573 | 1,588 | 1,566 | 1,588 | 2,400 |
| 2017/10/17 | 1,575 | 1,575 | 1,573 | 1,573 | 800 |
| 2017/10/16 | 1,570 | 1,577 | 1,565 | 1,575 | 2,300 |
| 2017/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
| 2017/10/12 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2017/10/11 | 1,560 | 1,560 | 1,556 | 1,556 | 200 |
| 2017/10/10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,600 |
| 2017/10/06 | 1,576 | 1,576 | 1,570 | 1,570 | 400 |
| 2017/10/05 | 1,588 | 1,588 | 1,571 | 1,585 | 700 |
| 2017/10/04 | 1,584 | 1,584 | 1,584 | 1,584 | 300 |
| 2017/10/03 | 1,573 | 1,584 | 1,573 | 1,583 | 800 |
| 2017/10/02 | 1,585 | 1,586 | 1,575 | 1,586 | 3,600 |
| 2017/09/29 | 1,575 | 1,575 | 1,575 | 1,575 | 600 |
| 2017/09/28 | 1,578 | 1,579 | 1,527 | 1,571 | 3,000 |
| 2017/09/27 | 1,556 | 1,570 | 1,556 | 1,569 | 2,900 |
| 2017/09/26 | 1,550 | 1,555 | 1,546 | 1,548 | 1,800 |
| 2017/09/25 | 1,540 | 1,550 | 1,540 | 1,550 | 3,600 |
| 2017/09/22 | 1,538 | 1,540 | 1,530 | 1,540 | 1,700 |
| 2017/09/21 | 1,531 | 1,539 | 1,526 | 1,536 | 3,100 |
| 2017/09/20 | 1,519 | 1,528 | 1,519 | 1,528 | 1,800 |
| 2017/09/19 | 1,522 | 1,522 | 1,516 | 1,520 | 2,600 |
| 2017/09/15 | 1,517 | 1,518 | 1,517 | 1,518 | 900 |
| 2017/09/14 | 1,512 | 1,519 | 1,512 | 1,515 | 1,900 |
| 2017/09/13 | 1,515 | 1,517 | 1,515 | 1,517 | 2,400 |
| 2017/09/12 | 1,507 | 1,515 | 1,507 | 1,515 | 1,300 |
| 2017/09/11 | 1,503 | 1,509 | 1,501 | 1,503 | 2,000 |
| 2017/09/08 | 1,511 | 1,511 | 1,510 | 1,510 | 600 |
| 2017/09/07 | 1,497 | 1,514 | 1,497 | 1,514 | 700 |
| 2017/09/06 | 1,488 | 1,502 | 1,488 | 1,502 | 1,700 |
| 2017/09/05 | 1,504 | 1,504 | 1,495 | 1,495 | 3,100 |
| 2017/09/04 | 1,515 | 1,515 | 1,503 | 1,504 | 900 |
| 2017/09/01 | 1,528 | 1,528 | 1,504 | 1,504 | 2,200 |
| 2017/08/31 | 1,529 | 1,529 | 1,519 | 1,519 | 1,200 |
| 2017/08/30 | 1,524 | 1,529 | 1,524 | 1,529 | 500 |
| 2017/08/29 | 1,523 | 1,524 | 1,507 | 1,515 | 2,800 |
| 2017/08/28 | 1,521 | 1,524 | 1,520 | 1,524 | 2,200 |
| 2017/08/25 | 1,515 | 1,519 | 1,514 | 1,519 | 2,300 |
| 2017/08/24 | 1,513 | 1,523 | 1,513 | 1,523 | 2,900 |
| 2017/08/23 | 1,498 | 1,511 | 1,498 | 1,511 | 1,700 |
| 2017/08/22 | 1,492 | 1,500 | 1,492 | 1,500 | 1,100 |
| 2017/08/21 | 1,500 | 1,510 | 1,489 | 1,503 | 4,100 |
| 2017/08/18 | 1,516 | 1,516 | 1,509 | 1,510 | 900 |
| 2017/08/17 | 1,516 | 1,521 | 1,514 | 1,516 | 1,200 |
| 2017/08/16 | 1,508 | 1,530 | 1,508 | 1,517 | 1,800 |
| 2017/08/15 | 1,511 | 1,511 | 1,507 | 1,508 | 700 |
| 2017/08/14 | 1,511 | 1,511 | 1,500 | 1,505 | 4,200 |
| 2017/08/10 | 1,534 | 1,541 | 1,524 | 1,524 | 4,600 |
| 2017/08/09 | 1,533 | 1,546 | 1,526 | 1,546 | 4,500 |
| 2017/08/08 | 1,524 | 1,529 | 1,524 | 1,527 | 800 |
| 2017/08/07 | 1,524 | 1,529 | 1,518 | 1,524 | 4,500 |
| 2017/08/04 | 1,530 | 1,533 | 1,526 | 1,533 | 2,500 |
| 2017/08/03 | 1,539 | 1,539 | 1,535 | 1,535 | 1,500 |
| 2017/08/02 | 1,543 | 1,544 | 1,532 | 1,540 | 1,900 |
| 2017/08/01 | 1,560 | 1,560 | 1,539 | 1,544 | 4,700 |
| 2017/07/31 | 1,585 | 1,585 | 1,560 | 1,560 | 4,400 |
| 2017/07/28 | 1,558 | 1,562 | 1,552 | 1,561 | 2,800 |
| 2017/07/27 | 1,579 | 1,595 | 1,555 | 1,560 | 4,000 |
| 2017/07/26 | 1,592 | 1,599 | 1,563 | 1,586 | 8,600 |
| 2017/07/25 | 1,579 | 1,588 | 1,571 | 1,585 | 3,200 |
| 2017/07/24 | 1,577 | 1,577 | 1,568 | 1,570 | 2,500 |
| 2017/07/21 | 1,563 | 1,572 | 1,559 | 1,568 | 3,000 |
| 2017/07/20 | 1,550 | 1,566 | 1,550 | 1,564 | 3,900 |
| 2017/07/19 | 1,539 | 1,547 | 1,538 | 1,547 | 1,700 |
| 2017/07/18 | 1,576 | 1,576 | 1,536 | 1,538 | 5,700 |
| 2017/07/14 | 1,570 | 1,575 | 1,558 | 1,570 | 5,400 |
| 2017/07/13 | 1,565 | 1,569 | 1,558 | 1,566 | 8,800 |
| 2017/07/12 | 1,543 | 1,555 | 1,543 | 1,555 | 6,800 |
| 2017/07/11 | 1,536 | 1,544 | 1,530 | 1,543 | 5,600 |
| 2017/07/10 | 1,537 | 1,539 | 1,534 | 1,538 | 6,500 |
| 2017/07/07 | 1,551 | 1,551 | 1,537 | 1,537 | 5,200 |
| 2017/07/06 | 1,558 | 1,559 | 1,551 | 1,558 | 5,700 |
| 2017/07/05 | 1,566 | 1,567 | 1,558 | 1,558 | 4,200 |
| 2017/07/04 | 1,579 | 1,582 | 1,565 | 1,568 | 8,000 |
| 2017/07/03 | 1,565 | 1,577 | 1,560 | 1,577 | 6,900 |
| 2017/06/30 | 1,573 | 1,573 | 1,552 | 1,565 | 11,000 |
| 2017/06/29 | 1,571 | 1,578 | 1,535 | 1,557 | 18,600 |
| 2017/06/28 | 1,587 | 1,608 | 1,581 | 1,581 | 54,400 |
| 2017/06/27 | 1,630 | 1,634 | 1,610 | 1,620 | 103,800 |
| 2017/06/26 | 1,631 | 1,647 | 1,630 | 1,638 | 26,900 |
| 2017/06/23 | 1,660 | 1,660 | 1,650 | 1,653 | 20,700 |
| 2017/06/22 | 1,682 | 1,684 | 1,670 | 1,673 | 18,400 |
| 2017/06/21 | 1,689 | 1,693 | 1,687 | 1,687 | 8,400 |
| 2017/06/20 | 1,695 | 1,699 | 1,692 | 1,693 | 6,900 |
| 2017/06/19 | 1,692 | 1,699 | 1,690 | 1,699 | 12,800 |
| 2017/06/16 | 1,698 | 1,698 | 1,691 | 1,692 | 5,200 |
| 2017/06/15 | 1,699 | 1,701 | 1,692 | 1,699 | 7,000 |
| 2017/06/14 | 1,702 | 1,702 | 1,699 | 1,699 | 3,800 |
| 2017/06/13 | 1,700 | 1,703 | 1,700 | 1,702 | 4,500 |
| 2017/06/12 | 1,700 | 1,703 | 1,698 | 1,702 | 3,800 |
| 2017/06/09 | 1,699 | 1,707 | 1,695 | 1,705 | 6,700 |
| 2017/06/08 | 1,700 | 1,705 | 1,693 | 1,699 | 7,000 |
| 2017/06/07 | 1,700 | 1,705 | 1,697 | 1,698 | 8,500 |
| 2017/06/06 | 1,723 | 1,723 | 1,702 | 1,708 | 7,600 |
| 2017/06/05 | 1,700 | 1,723 | 1,700 | 1,720 | 11,400 |
| 2017/06/02 | 1,700 | 1,707 | 1,697 | 1,700 | 11,900 |
| 2017/06/01 | 1,695 | 1,702 | 1,691 | 1,700 | 9,600 |
| 2017/05/31 | 1,701 | 1,701 | 1,687 | 1,701 | 10,100 |
| 2017/05/30 | 1,697 | 1,705 | 1,687 | 1,702 | 10,700 |
| 2017/05/29 | 1,699 | 1,701 | 1,688 | 1,691 | 11,000 |
| 2017/05/26 | 1,674 | 1,688 | 1,668 | 1,688 | 12,100 |
| 2017/05/25 | 1,699 | 1,699 | 1,665 | 1,688 | 15,500 |
| 2017/05/24 | 1,650 | 1,699 | 1,637 | 1,688 | 78,800 |
| 2017/05/23 | 1,689 | 1,689 | 1,611 | 1,621 | 29,200 |
| 2017/05/22 | 1,700 | 1,709 | 1,682 | 1,682 | 7,300 |
| 2017/05/19 | 1,719 | 1,719 | 1,693 | 1,699 | 5,600 |
| 2017/05/18 | 1,690 | 1,703 | 1,680 | 1,703 | 4,400 |
| 2017/05/17 | 1,715 | 1,727 | 1,709 | 1,717 | 4,800 |
| 2017/05/16 | 1,705 | 1,731 | 1,705 | 1,715 | 11,200 |
| 2017/05/15 | 1,675 | 1,705 | 1,675 | 1,705 | 2,300 |
| 2017/05/12 | 1,683 | 1,687 | 1,675 | 1,675 | 3,500 |
| 2017/05/11 | 1,700 | 1,700 | 1,681 | 1,687 | 4,100 |
| 2017/05/10 | 1,704 | 1,713 | 1,698 | 1,705 | 3,000 |
| 2017/05/09 | 1,709 | 1,709 | 1,688 | 1,704 | 7,300 |
| 2017/05/08 | 1,683 | 1,713 | 1,683 | 1,691 | 10,400 |
| 2017/05/02 | 1,639 | 1,680 | 1,637 | 1,680 | 7,000 |
| 2017/05/01 | 1,646 | 1,646 | 1,605 | 1,640 | 13,300 |
| 2017/04/28 | 1,635 | 1,650 | 1,562 | 1,645 | 14,700 |
| 2017/04/27 | 1,670 | 1,677 | 1,622 | 1,630 | 13,600 |
| 2017/04/26 | 1,621 | 1,680 | 1,621 | 1,661 | 20,900 |
| 2017/04/25 | 1,582 | 1,605 | 1,580 | 1,596 | 13,700 |
| 2017/04/24 | 1,580 | 1,580 | 1,561 | 1,562 | 5,300 |
| 2017/04/21 | 1,525 | 1,558 | 1,525 | 1,554 | 6,400 |
| 2017/04/20 | 1,569 | 1,569 | 1,555 | 1,555 | 2,800 |
| 2017/04/19 | 1,543 | 1,560 | 1,543 | 1,560 | 2,600 |
| 2017/04/18 | 1,545 | 1,569 | 1,541 | 1,543 | 6,500 |
| 2017/04/17 | 1,480 | 1,517 | 1,480 | 1,515 | 1,100 |
| 2017/04/14 | 1,462 | 1,478 | 1,460 | 1,478 | 1,900 |
| 2017/04/13 | 1,454 | 1,460 | 1,439 | 1,460 | 3,100 |
| 2017/04/12 | 1,486 | 1,493 | 1,460 | 1,460 | 4,000 |
| 2017/04/11 | 1,505 | 1,545 | 1,487 | 1,490 | 6,500 |
| 2017/04/10 | 1,458 | 1,500 | 1,458 | 1,475 | 7,100 |
| 2017/04/07 | 1,424 | 1,459 | 1,423 | 1,446 | 6,600 |
| 2017/04/06 | 1,481 | 1,483 | 1,421 | 1,421 | 8,500 |
| 2017/04/05 | 1,500 | 1,525 | 1,480 | 1,480 | 7,900 |
| 2017/04/04 | 1,546 | 1,635 | 1,524 | 1,524 | 21,700 |
| 2017/04/03 | 1,543 | 1,543 | 1,531 | 1,543 | 4,200 |
| 2017/03/31 | 1,523 | 1,529 | 1,518 | 1,525 | 3,600 |
| 2017/03/30 | 1,500 | 1,530 | 1,500 | 1,515 | 11,300 |
| 2017/03/29 | 1,488 | 1,500 | 1,488 | 1,500 | 5,100 |
| 2017/03/28 | 1,495 | 1,495 | 1,476 | 1,488 | 4,400 |
| 2017/03/27 | 1,485 | 1,490 | 1,462 | 1,475 | 5,000 |
| 2017/03/24 | 1,464 | 1,470 | 1,440 | 1,456 | 4,200 |
| 2017/03/23 | 1,430 | 1,450 | 1,430 | 1,450 | 1,400 |
| 2017/03/22 | 1,421 | 1,428 | 1,421 | 1,425 | 2,000 |
| 2017/03/21 | 1,434 | 1,435 | 1,402 | 1,411 | 4,100 |
| 2017/03/17 | 1,495 | 1,495 | 1,430 | 1,430 | 12,200 |
| 2017/03/16 | 1,497 | 1,497 | 1,490 | 1,490 | 3,300 |
| 2017/03/15 | 1,497 | 1,498 | 1,488 | 1,497 | 2,800 |
| 2017/03/14 | 1,492 | 1,498 | 1,485 | 1,489 | 3,700 |
| 2017/03/13 | 1,473 | 1,490 | 1,473 | 1,487 | 3,600 |
| 2017/03/10 | 1,470 | 1,472 | 1,469 | 1,472 | 1,600 |
| 2017/03/09 | 1,469 | 1,471 | 1,469 | 1,469 | 2,300 |
| 2017/03/08 | 1,467 | 1,470 | 1,466 | 1,469 | 2,700 |
| 2017/03/07 | 1,462 | 1,467 | 1,459 | 1,466 | 3,600 |
| 2017/03/06 | 1,455 | 1,462 | 1,454 | 1,462 | 2,400 |
| 2017/03/03 | 1,445 | 1,460 | 1,445 | 1,453 | 2,300 |
| 2017/03/02 | 1,420 | 1,446 | 1,415 | 1,446 | 3,000 |
| 2017/03/01 | 1,423 | 1,423 | 1,405 | 1,420 | 2,200 |
| 2017/02/28 | 1,405 | 1,417 | 1,405 | 1,415 | 4,900 |
| 2017/02/27 | 1,404 | 1,405 | 1,394 | 1,405 | 2,800 |
| 2017/02/24 | 1,396 | 1,400 | 1,393 | 1,393 | 2,600 |
| 2017/02/23 | 1,397 | 1,398 | 1,385 | 1,396 | 2,100 |
| 2017/02/22 | 1,395 | 1,396 | 1,381 | 1,396 | 3,700 |
| 2017/02/21 | 1,378 | 1,384 | 1,378 | 1,381 | 1,600 |
| 2017/02/20 | 1,377 | 1,379 | 1,377 | 1,377 | 1,300 |
| 2017/02/17 | 1,382 | 1,382 | 1,366 | 1,367 | 2,400 |
| 2017/02/16 | 1,380 | 1,380 | 1,377 | 1,380 | 2,100 |
| 2017/02/15 | 1,381 | 1,381 | 1,366 | 1,366 | 700 |
| 2017/02/14 | 1,360 | 1,373 | 1,360 | 1,373 | 1,600 |
| 2017/02/13 | 1,353 | 1,377 | 1,353 | 1,361 | 2,800 |
| 2017/02/10 | 1,384 | 1,384 | 1,372 | 1,378 | 1,100 |
| 2017/02/09 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2017/02/08 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 |
| 2017/02/07 | 1,341 | 1,349 | 1,340 | 1,349 | 600 |
| 2017/02/06 | 1,343 | 1,349 | 1,330 | 1,349 | 3,600 |
| 2017/02/03 | 1,357 | 1,357 | 1,353 | 1,356 | 700 |
| 2017/02/02 | 1,365 | 1,382 | 1,363 | 1,366 | 3,900 |
| 2017/02/01 | 1,325 | 1,367 | 1,319 | 1,365 | 11,300 |
| 2017/01/31 | 1,306 | 1,310 | 1,306 | 1,307 | 1,700 |
| 2017/01/30 | 1,296 | 1,312 | 1,296 | 1,307 | 3,200 |
| 2017/01/27 | 1,280 | 1,294 | 1,280 | 1,289 | 2,200 |
| 2017/01/26 | 1,280 | 1,280 | 1,277 | 1,280 | 3,200 |
| 2017/01/25 | 1,279 | 1,279 | 1,268 | 1,279 | 1,900 |
| 2017/01/24 | 1,276 | 1,276 | 1,267 | 1,269 | 500 |
| 2017/01/23 | 1,277 | 1,280 | 1,264 | 1,264 | 1,500 |
| 2017/01/20 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2017/01/19 | 1,264 | 1,268 | 1,264 | 1,268 | 500 |
| 2017/01/18 | 1,255 | 1,256 | 1,251 | 1,251 | 900 |
| 2017/01/17 | 1,257 | 1,265 | 1,257 | 1,259 | 2,500 |
| 2017/01/16 | 1,254 | 1,260 | 1,254 | 1,255 | 1,200 |
| 2017/01/13 | 1,244 | 1,252 | 1,244 | 1,252 | 2,500 |
| 2017/01/12 | 1,240 | 1,240 | 1,240 | 1,240 | 800 |
| 2017/01/11 | 1,234 | 1,245 | 1,234 | 1,245 | 500 |
| 2017/01/10 | 1,233 | 1,247 | 1,233 | 1,238 | 2,000 |
| 2017/01/06 | 1,232 | 1,249 | 1,226 | 1,249 | 1,400 |
| 2017/01/05 | 1,225 | 1,230 | 1,223 | 1,230 | 1,700 |
| 2017/01/04 | 1,220 | 1,242 | 1,220 | 1,221 | 1,800 |