日本ヘルスケア投資法人(3308)の株価時系列情報
日本ヘルスケア投資法人(3308)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 | 175,700 | 177,000 | 175,100 | 175,500 | 476 |
| 2015/12/29 | 172,100 | 174,800 | 171,900 | 174,800 | 348 |
| 2015/12/28 | 166,000 | 171,700 | 166,000 | 171,500 | 612 |
| 2015/12/25 | 165,400 | 167,900 | 163,000 | 164,900 | 1,986 |
| 2015/12/24 | 168,100 | 168,800 | 165,500 | 165,600 | 1,431 |
| 2015/12/22 | 170,000 | 170,200 | 168,500 | 168,500 | 1,053 |
| 2015/12/21 | 172,500 | 172,600 | 170,000 | 170,400 | 1,062 |
| 2015/12/18 | 174,500 | 174,500 | 172,400 | 173,200 | 562 |
| 2015/12/17 | 175,800 | 176,100 | 174,600 | 174,600 | 595 |
| 2015/12/16 | 177,200 | 177,400 | 175,000 | 175,400 | 384 |
| 2015/12/15 | 179,600 | 179,800 | 175,000 | 175,100 | 720 |
| 2015/12/14 | 180,900 | 180,900 | 179,600 | 179,600 | 638 |
| 2015/12/11 | 181,700 | 181,700 | 180,900 | 181,100 | 298 |
| 2015/12/10 | 181,200 | 182,500 | 181,000 | 181,700 | 429 |
| 2015/12/09 | 182,300 | 182,400 | 181,900 | 182,000 | 326 |
| 2015/12/08 | 183,000 | 183,100 | 182,500 | 182,600 | 234 |
| 2015/12/07 | 182,900 | 183,400 | 182,100 | 183,200 | 284 |
| 2015/12/04 | 181,600 | 182,300 | 181,400 | 181,900 | 167 |
| 2015/12/03 | 183,200 | 183,200 | 181,500 | 182,100 | 550 |
| 2015/12/02 | 184,000 | 184,600 | 183,200 | 183,200 | 510 |
| 2015/12/01 | 184,600 | 184,800 | 183,200 | 183,800 | 371 |
| 2015/11/30 | 186,600 | 186,600 | 184,200 | 184,200 | 595 |
| 2015/11/27 | 186,500 | 186,600 | 185,000 | 186,400 | 286 |
| 2015/11/26 | 183,100 | 186,200 | 183,100 | 186,000 | 539 |
| 2015/11/25 | 181,000 | 182,900 | 181,000 | 182,900 | 365 |
| 2015/11/24 | 180,600 | 181,800 | 180,600 | 180,800 | 535 |
| 2015/11/20 | 180,200 | 180,500 | 179,500 | 180,400 | 738 |
| 2015/11/19 | 181,500 | 182,100 | 179,800 | 180,600 | 1,872 |
| 2015/11/18 | 180,000 | 183,400 | 180,000 | 181,000 | 5,388 |
| 2015/11/17 | 192,900 | 193,500 | 188,000 | 188,000 | 1,794 |
| 2015/11/16 | 191,800 | 191,800 | 190,800 | 191,300 | 525 |
| 2015/11/13 | 197,000 | 197,000 | 190,700 | 192,400 | 1,714 |
| 2015/11/12 | 199,500 | 199,500 | 197,700 | 197,700 | 402 |
| 2015/11/11 | 201,500 | 201,500 | 199,400 | 199,500 | 765 |
| 2015/11/10 | 200,300 | 203,700 | 199,700 | 203,700 | 126 |
| 2015/11/09 | 200,300 | 201,000 | 200,200 | 200,300 | 61 |
| 2015/11/06 | 201,000 | 201,100 | 200,200 | 201,000 | 52 |
| 2015/11/05 | 200,200 | 202,000 | 200,000 | 201,000 | 113 |
| 2015/11/04 | 201,700 | 202,000 | 200,500 | 201,300 | 130 |
| 2015/11/02 | 200,900 | 201,500 | 200,000 | 201,200 | 150 |
| 2015/10/30 | 199,700 | 200,900 | 199,600 | 200,700 | 154 |
| 2015/10/29 | 200,500 | 201,000 | 200,200 | 200,800 | 73 |
| 2015/10/28 | 201,100 | 201,100 | 200,100 | 200,200 | 140 |
| 2015/10/27 | 201,500 | 205,000 | 201,400 | 205,000 | 96 |
| 2015/10/26 | 201,500 | 201,500 | 201,400 | 201,400 | 123 |
| 2015/10/23 | 201,600 | 201,600 | 201,000 | 201,100 | 39 |
| 2015/10/22 | 201,000 | 201,500 | 200,800 | 200,800 | 48 |
| 2015/10/21 | 200,400 | 201,500 | 200,400 | 201,200 | 32 |
| 2015/10/20 | 200,100 | 201,500 | 200,000 | 200,500 | 140 |
| 2015/10/19 | 201,100 | 201,500 | 200,100 | 200,100 | 59 |
| 2015/10/16 | 201,000 | 201,100 | 200,300 | 201,100 | 58 |
| 2015/10/15 | 201,000 | 201,000 | 200,100 | 201,000 | 61 |
| 2015/10/14 | 200,900 | 201,000 | 200,200 | 201,000 | 48 |
| 2015/10/13 | 201,000 | 201,000 | 200,100 | 200,900 | 114 |
| 2015/10/09 | 200,000 | 200,600 | 200,000 | 200,600 | 41 |
| 2015/10/08 | 200,100 | 200,800 | 200,000 | 200,700 | 52 |
| 2015/10/07 | 202,000 | 202,000 | 200,000 | 200,300 | 64 |
| 2015/10/06 | 201,000 | 202,100 | 199,900 | 202,000 | 66 |
| 2015/10/05 | 200,900 | 201,000 | 198,700 | 198,700 | 66 |
| 2015/10/02 | 200,900 | 201,000 | 198,100 | 198,100 | 71 |
| 2015/10/01 | 199,200 | 200,600 | 198,000 | 200,400 | 85 |
| 2015/09/30 | 199,900 | 201,700 | 197,700 | 198,800 | 63 |
| 2015/09/29 | 195,100 | 207,000 | 189,400 | 199,900 | 302 |
| 2015/09/28 | 192,800 | 196,700 | 192,000 | 195,100 | 98 |
| 2015/09/25 | 192,000 | 195,700 | 191,300 | 192,700 | 102 |
| 2015/09/24 | 195,000 | 196,000 | 192,000 | 192,000 | 45 |
| 2015/09/18 | 191,500 | 195,000 | 190,300 | 195,000 | 37 |
| 2015/09/17 | 189,000 | 194,500 | 189,000 | 191,500 | 113 |
| 2015/09/16 | 198,100 | 198,200 | 190,000 | 190,000 | 74 |
| 2015/09/15 | 196,800 | 198,200 | 194,100 | 194,100 | 51 |
| 2015/09/14 | 200,100 | 204,400 | 197,500 | 197,500 | 151 |
| 2015/09/11 | 195,200 | 199,200 | 195,200 | 199,200 | 139 |
| 2015/09/10 | 193,500 | 197,000 | 193,500 | 196,000 | 57 |
| 2015/09/09 | 192,600 | 202,000 | 190,300 | 193,500 | 127 |
| 2015/09/08 | 190,100 | 192,300 | 189,600 | 189,600 | 77 |
| 2015/09/07 | 194,000 | 194,000 | 190,000 | 190,100 | 99 |
| 2015/09/04 | 198,000 | 198,300 | 196,000 | 196,000 | 74 |
| 2015/09/03 | 200,200 | 200,800 | 196,100 | 197,800 | 122 |
| 2015/09/02 | 198,300 | 201,500 | 198,300 | 200,000 | 90 |
| 2015/09/01 | 210,000 | 210,000 | 199,000 | 199,000 | 112 |
| 2015/08/31 | 203,000 | 211,000 | 203,000 | 203,400 | 50 |
| 2015/08/28 | 207,500 | 210,200 | 202,700 | 203,000 | 103 |
| 2015/08/27 | 203,900 | 206,500 | 202,000 | 202,900 | 79 |
| 2015/08/26 | 200,900 | 206,300 | 200,000 | 200,100 | 107 |
| 2015/08/25 | 197,500 | 209,200 | 195,700 | 200,100 | 184 |
| 2015/08/24 | 209,000 | 218,000 | 206,900 | 209,200 | 226 |
| 2015/08/21 | 223,000 | 224,700 | 220,000 | 220,000 | 74 |
| 2015/08/20 | 225,000 | 225,100 | 223,500 | 225,000 | 29 |
| 2015/08/19 | 225,600 | 227,000 | 225,600 | 226,100 | 33 |
| 2015/08/18 | 226,500 | 227,200 | 225,000 | 227,200 | 32 |
| 2015/08/17 | 227,000 | 227,000 | 225,800 | 226,300 | 22 |
| 2015/08/14 | 224,600 | 226,000 | 221,200 | 226,000 | 54 |
| 2015/08/13 | 222,300 | 224,700 | 220,900 | 224,600 | 68 |
| 2015/08/12 | 224,500 | 224,500 | 221,800 | 222,900 | 116 |
| 2015/08/11 | 224,900 | 225,300 | 224,100 | 225,300 | 81 |
| 2015/08/10 | 227,000 | 227,000 | 225,000 | 225,000 | 45 |
| 2015/08/07 | 225,600 | 226,600 | 225,400 | 225,400 | 29 |
| 2015/08/06 | 226,900 | 227,000 | 224,100 | 227,000 | 49 |
| 2015/08/05 | 225,600 | 226,500 | 225,000 | 225,100 | 28 |
| 2015/08/04 | 225,100 | 226,500 | 225,000 | 226,500 | 39 |
| 2015/08/03 | 226,500 | 226,500 | 223,500 | 225,000 | 46 |
| 2015/07/31 | 223,500 | 224,200 | 223,500 | 223,500 | 58 |
| 2015/07/30 | 225,700 | 225,700 | 223,400 | 223,500 | 55 |
| 2015/07/29 | 226,800 | 228,100 | 222,900 | 223,000 | 168 |
| 2015/07/28 | 227,700 | 229,300 | 226,600 | 226,700 | 73 |
| 2015/07/27 | 228,300 | 229,900 | 228,000 | 229,100 | 36 |
| 2015/07/24 | 229,300 | 230,900 | 228,300 | 228,300 | 102 |
| 2015/07/23 | 229,800 | 230,700 | 229,200 | 229,200 | 41 |
| 2015/07/22 | 232,500 | 232,500 | 229,800 | 229,800 | 123 |
| 2015/07/21 | 233,200 | 234,700 | 230,600 | 230,800 | 58 |
| 2015/07/17 | 234,500 | 234,500 | 230,300 | 232,900 | 86 |
| 2015/07/16 | 231,300 | 231,300 | 230,000 | 231,000 | 96 |
| 2015/07/15 | 230,200 | 231,800 | 230,000 | 230,000 | 82 |
| 2015/07/14 | 234,000 | 234,900 | 230,100 | 230,200 | 94 |
| 2015/07/13 | 228,300 | 231,200 | 227,900 | 229,700 | 89 |
| 2015/07/10 | 224,800 | 231,200 | 217,500 | 227,700 | 261 |
| 2015/07/09 | 215,000 | 230,000 | 212,000 | 229,800 | 399 |
| 2015/07/08 | 238,000 | 238,000 | 228,900 | 230,000 | 199 |
| 2015/07/07 | 239,000 | 239,000 | 236,000 | 237,000 | 78 |
| 2015/07/06 | 239,500 | 239,600 | 235,700 | 237,000 | 133 |
| 2015/07/03 | 240,000 | 242,200 | 239,000 | 239,500 | 181 |
| 2015/07/02 | 247,100 | 247,200 | 239,500 | 240,000 | 202 |
| 2015/07/01 | 248,900 | 249,000 | 246,400 | 247,100 | 61 |
| 2015/06/30 | 240,500 | 249,900 | 240,200 | 249,900 | 170 |
| 2015/06/29 | 242,600 | 246,000 | 239,000 | 242,000 | 207 |
| 2015/06/26 | 242,700 | 247,800 | 242,300 | 245,000 | 193 |
| 2015/06/25 | 239,500 | 243,800 | 239,500 | 242,400 | 268 |
| 2015/06/24 | 241,600 | 242,500 | 239,000 | 239,700 | 299 |
| 2015/06/23 | 245,300 | 245,600 | 241,300 | 241,700 | 335 |
| 2015/06/22 | 247,700 | 248,200 | 245,200 | 245,300 | 175 |
| 2015/06/19 | 245,200 | 251,000 | 245,200 | 248,500 | 198 |
| 2015/06/18 | 247,000 | 248,900 | 245,000 | 245,000 | 156 |
| 2015/06/17 | 251,500 | 251,500 | 247,800 | 247,800 | 93 |
| 2015/06/16 | 249,100 | 251,500 | 248,700 | 251,500 | 266 |
| 2015/06/15 | 251,000 | 251,100 | 248,600 | 249,100 | 202 |
| 2015/06/12 | 253,000 | 253,100 | 251,200 | 251,200 | 96 |
| 2015/06/11 | 255,500 | 256,900 | 252,000 | 252,800 | 126 |
| 2015/06/10 | 255,400 | 260,000 | 253,700 | 255,000 | 160 |
| 2015/06/09 | 258,000 | 260,000 | 255,700 | 256,100 | 94 |
| 2015/06/08 | 261,000 | 261,900 | 258,500 | 258,500 | 210 |
| 2015/06/05 | 261,600 | 264,200 | 261,100 | 262,000 | 141 |
| 2015/06/04 | 263,000 | 264,400 | 261,600 | 261,600 | 103 |
| 2015/06/03 | 263,500 | 265,000 | 263,000 | 263,000 | 94 |
| 2015/06/02 | 264,000 | 264,500 | 263,100 | 264,400 | 52 |
| 2015/06/01 | 264,000 | 264,000 | 263,000 | 263,000 | 48 |
| 2015/05/29 | 263,000 | 264,500 | 262,100 | 263,400 | 77 |
| 2015/05/28 | 261,500 | 264,800 | 261,500 | 263,600 | 176 |
| 2015/05/27 | 263,000 | 264,900 | 261,000 | 262,000 | 68 |
| 2015/05/26 | 261,000 | 263,500 | 260,500 | 261,800 | 64 |
| 2015/05/25 | 260,700 | 263,900 | 260,700 | 261,800 | 86 |
| 2015/05/22 | 262,900 | 263,800 | 260,900 | 260,900 | 88 |
| 2015/05/21 | 265,500 | 265,900 | 261,700 | 262,500 | 112 |
| 2015/05/20 | 265,900 | 266,000 | 264,800 | 264,900 | 44 |
| 2015/05/19 | 264,000 | 265,900 | 263,500 | 265,900 | 125 |
| 2015/05/18 | 266,000 | 266,000 | 262,400 | 263,800 | 37 |
| 2015/05/15 | 263,300 | 266,000 | 263,000 | 263,000 | 77 |
| 2015/05/14 | 263,400 | 264,600 | 263,000 | 263,000 | 75 |
| 2015/05/13 | 263,100 | 264,900 | 263,100 | 264,900 | 54 |
| 2015/05/12 | 268,900 | 268,900 | 263,800 | 263,800 | 90 |
| 2015/05/11 | 266,400 | 268,600 | 266,100 | 266,200 | 107 |
| 2015/05/08 | 263,000 | 268,900 | 263,000 | 266,700 | 88 |
| 2015/05/07 | 268,700 | 273,000 | 263,100 | 263,100 | 178 |
| 2015/05/01 | 270,800 | 271,800 | 268,500 | 268,800 | 229 |
| 2015/04/30 | 275,000 | 275,800 | 272,000 | 272,100 | 114 |
| 2015/04/28 | 280,000 | 280,000 | 275,600 | 275,600 | 116 |
| 2015/04/27 | 280,000 | 284,800 | 280,000 | 280,900 | 130 |
| 2015/04/24 | 285,500 | 286,800 | 285,400 | 285,400 | 149 |
| 2015/04/23 | 285,800 | 288,000 | 285,400 | 285,500 | 137 |
| 2015/04/22 | 287,700 | 287,800 | 285,800 | 285,800 | 128 |
| 2015/04/21 | 289,400 | 289,400 | 284,700 | 287,700 | 254 |
| 2015/04/20 | 292,000 | 292,000 | 284,400 | 284,400 | 262 |
| 2015/04/17 | 289,800 | 291,700 | 285,300 | 291,400 | 370 |
| 2015/04/16 | 282,000 | 290,000 | 282,000 | 290,000 | 186 |
| 2015/04/15 | 287,100 | 287,200 | 281,500 | 281,800 | 209 |
| 2015/04/14 | 290,000 | 290,000 | 287,400 | 287,500 | 148 |
| 2015/04/13 | 293,100 | 293,100 | 287,100 | 290,500 | 122 |
| 2015/04/10 | 293,100 | 293,900 | 290,000 | 293,100 | 363 |
| 2015/04/09 | 290,000 | 294,800 | 289,100 | 292,700 | 475 |
| 2015/04/08 | 287,400 | 292,900 | 287,100 | 292,000 | 664 |
| 2015/04/07 | 281,800 | 287,700 | 281,800 | 287,400 | 496 |
| 2015/04/06 | 281,100 | 281,700 | 279,900 | 281,100 | 163 |
| 2015/04/03 | 278,900 | 281,800 | 277,800 | 280,700 | 256 |
| 2015/04/02 | 277,500 | 279,000 | 276,300 | 278,900 | 274 |
| 2015/04/01 | 272,500 | 277,800 | 272,100 | 275,100 | 445 |
| 2015/03/31 | 277,500 | 278,700 | 275,000 | 275,000 | 189 |
| 2015/03/30 | 273,100 | 278,800 | 273,100 | 277,400 | 458 |
| 2015/03/27 | 273,000 | 274,900 | 272,900 | 273,800 | 160 |
| 2015/03/26 | 276,000 | 276,000 | 270,400 | 272,200 | 162 |
| 2015/03/25 | 270,100 | 277,300 | 270,100 | 277,200 | 338 |
| 2015/03/24 | 271,500 | 273,200 | 268,100 | 273,000 | 173 |
| 2015/03/23 | 272,700 | 272,900 | 270,600 | 271,500 | 130 |
| 2015/03/20 | 268,700 | 272,700 | 268,000 | 272,700 | 128 |
| 2015/03/19 | 272,800 | 273,500 | 270,000 | 270,600 | 165 |
| 2015/03/18 | 273,100 | 273,100 | 270,800 | 272,900 | 125 |
| 2015/03/17 | 273,500 | 273,500 | 271,000 | 273,000 | 163 |
| 2015/03/16 | 273,000 | 273,500 | 271,100 | 271,500 | 88 |
| 2015/03/13 | 269,500 | 271,500 | 268,000 | 271,500 | 222 |
| 2015/03/12 | 273,600 | 273,600 | 267,700 | 267,700 | 160 |
| 2015/03/11 | 271,000 | 273,700 | 270,900 | 273,600 | 400 |
| 2015/03/10 | 271,000 | 272,200 | 270,000 | 272,200 | 218 |
| 2015/03/09 | 266,400 | 269,700 | 263,900 | 269,700 | 141 |
| 2015/03/06 | 268,000 | 271,800 | 267,100 | 267,100 | 205 |
| 2015/03/05 | 269,900 | 272,400 | 266,000 | 271,800 | 352 |
| 2015/03/04 | 264,500 | 269,900 | 263,900 | 267,200 | 151 |
| 2015/03/03 | 269,900 | 270,000 | 265,000 | 267,200 | 108 |
| 2015/03/02 | 273,000 | 273,000 | 264,000 | 267,700 | 198 |
| 2015/02/27 | 266,000 | 272,200 | 262,000 | 270,100 | 677 |
| 2015/02/26 | 265,000 | 266,800 | 263,000 | 264,500 | 327 |
| 2015/02/25 | 262,600 | 263,000 | 261,000 | 263,000 | 142 |
| 2015/02/24 | 261,700 | 262,500 | 260,600 | 262,500 | 119 |
| 2015/02/23 | 260,500 | 262,700 | 260,300 | 261,700 | 118 |
| 2015/02/20 | 260,500 | 261,400 | 257,400 | 260,200 | 240 |
| 2015/02/19 | 264,300 | 264,500 | 260,100 | 262,000 | 109 |
| 2015/02/18 | 264,600 | 264,600 | 260,900 | 262,500 | 174 |
| 2015/02/17 | 258,500 | 264,700 | 258,500 | 264,700 | 186 |
| 2015/02/16 | 262,500 | 264,800 | 261,000 | 262,200 | 105 |
| 2015/02/13 | 263,600 | 263,600 | 255,000 | 263,300 | 120 |
| 2015/02/12 | 259,800 | 263,500 | 254,800 | 263,500 | 190 |
| 2015/02/10 | 253,900 | 259,600 | 253,100 | 256,900 | 123 |
| 2015/02/09 | 258,200 | 260,000 | 253,000 | 256,000 | 160 |
| 2015/02/06 | 265,000 | 265,000 | 256,800 | 258,400 | 139 |
| 2015/02/05 | 251,000 | 261,400 | 251,000 | 258,900 | 156 |
| 2015/02/04 | 250,500 | 256,700 | 250,500 | 256,000 | 145 |
| 2015/02/03 | 264,300 | 264,300 | 250,000 | 251,300 | 294 |
| 2015/02/02 | 264,800 | 264,800 | 257,500 | 259,300 | 151 |
| 2015/01/30 | 255,100 | 260,900 | 255,100 | 259,800 | 219 |
| 2015/01/29 | 265,700 | 267,000 | 258,400 | 258,400 | 382 |
| 2015/01/28 | 270,800 | 270,900 | 265,700 | 265,700 | 163 |
| 2015/01/27 | 268,600 | 270,900 | 268,600 | 268,800 | 149 |
| 2015/01/26 | 273,000 | 273,000 | 266,700 | 268,500 | 251 |
| 2015/01/23 | 275,400 | 276,000 | 270,900 | 271,700 | 212 |
| 2015/01/22 | 274,900 | 275,800 | 271,400 | 275,000 | 442 |
| 2015/01/21 | 269,500 | 275,900 | 267,200 | 275,500 | 583 |
| 2015/01/20 | 264,500 | 268,000 | 264,500 | 268,000 | 257 |
| 2015/01/19 | 265,000 | 266,300 | 263,200 | 264,100 | 248 |
| 2015/01/16 | 265,800 | 266,100 | 264,000 | 265,700 | 200 |
| 2015/01/15 | 265,600 | 267,800 | 264,900 | 266,200 | 332 |
| 2015/01/14 | 269,500 | 270,800 | 264,500 | 265,400 | 495 |
| 2015/01/13 | 270,800 | 270,800 | 265,200 | 267,500 | 193 |
| 2015/01/09 | 270,200 | 272,400 | 264,300 | 264,600 | 886 |
| 2015/01/08 | 275,600 | 277,100 | 270,000 | 270,000 | 462 |
| 2015/01/07 | 278,000 | 279,900 | 275,100 | 275,800 | 531 |
| 2015/01/06 | 275,500 | 278,000 | 271,600 | 277,000 | 989 |
| 2015/01/05 | 278,500 | 279,000 | 275,500 | 275,600 | 376 |