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 |
|---|---|---|---|---|---|
| 2016/12/30 | 178,500 | 179,900 | 176,000 | 177,200 | 385 |
| 2016/12/29 | 176,000 | 178,400 | 175,800 | 178,400 | 140 |
| 2016/12/28 | 174,100 | 175,900 | 174,100 | 175,900 | 114 |
| 2016/12/27 | 175,000 | 175,000 | 173,500 | 174,700 | 384 |
| 2016/12/26 | 175,500 | 176,000 | 174,200 | 175,000 | 271 |
| 2016/12/22 | 176,600 | 176,600 | 175,500 | 175,500 | 159 |
| 2016/12/21 | 176,800 | 177,600 | 176,600 | 176,600 | 171 |
| 2016/12/20 | 178,000 | 179,300 | 177,800 | 177,800 | 80 |
| 2016/12/19 | 178,600 | 179,300 | 177,700 | 178,500 | 120 |
| 2016/12/16 | 177,700 | 178,600 | 176,800 | 178,600 | 155 |
| 2016/12/15 | 177,100 | 178,000 | 177,000 | 178,000 | 92 |
| 2016/12/14 | 177,500 | 177,800 | 177,000 | 177,500 | 109 |
| 2016/12/13 | 176,800 | 178,500 | 176,800 | 177,400 | 124 |
| 2016/12/12 | 178,500 | 179,300 | 177,800 | 177,800 | 155 |
| 2016/12/09 | 177,000 | 178,500 | 177,000 | 178,500 | 149 |
| 2016/12/08 | 176,200 | 178,000 | 175,800 | 177,400 | 152 |
| 2016/12/07 | 176,500 | 177,300 | 176,000 | 176,600 | 80 |
| 2016/12/06 | 176,700 | 177,900 | 176,000 | 176,300 | 77 |
| 2016/12/05 | 177,000 | 177,800 | 176,600 | 176,600 | 100 |
| 2016/12/02 | 177,200 | 178,700 | 176,900 | 177,000 | 103 |
| 2016/12/01 | 180,000 | 180,000 | 177,100 | 177,100 | 120 |
| 2016/11/30 | 180,400 | 180,400 | 178,000 | 180,000 | 140 |
| 2016/11/29 | 179,900 | 180,900 | 178,300 | 178,300 | 192 |
| 2016/11/28 | 177,300 | 179,800 | 177,300 | 179,800 | 207 |
| 2016/11/25 | 176,600 | 177,300 | 175,600 | 175,800 | 114 |
| 2016/11/24 | 177,900 | 177,900 | 175,300 | 176,500 | 139 |
| 2016/11/22 | 175,600 | 177,000 | 175,400 | 176,500 | 73 |
| 2016/11/21 | 175,600 | 177,000 | 174,700 | 175,300 | 141 |
| 2016/11/18 | 176,100 | 176,700 | 175,400 | 176,300 | 98 |
| 2016/11/17 | 175,000 | 176,100 | 174,400 | 176,100 | 91 |
| 2016/11/16 | 174,600 | 176,300 | 174,000 | 175,800 | 124 |
| 2016/11/15 | 175,900 | 175,900 | 174,000 | 175,500 | 142 |
| 2016/11/14 | 177,000 | 177,000 | 174,200 | 174,300 | 143 |
| 2016/11/11 | 175,900 | 176,800 | 175,200 | 176,200 | 154 |
| 2016/11/10 | 175,500 | 177,800 | 175,500 | 175,900 | 162 |
| 2016/11/09 | 177,200 | 179,100 | 171,000 | 179,100 | 361 |
| 2016/11/08 | 176,000 | 176,700 | 176,000 | 176,700 | 72 |
| 2016/11/07 | 175,800 | 177,400 | 175,800 | 176,500 | 48 |
| 2016/11/04 | 177,500 | 177,500 | 175,900 | 175,900 | 66 |
| 2016/11/02 | 175,700 | 177,300 | 175,700 | 176,200 | 97 |
| 2016/11/01 | 177,800 | 177,800 | 176,000 | 176,100 | 94 |
| 2016/10/31 | 176,900 | 177,800 | 175,800 | 177,800 | 203 |
| 2016/10/28 | 176,800 | 177,200 | 176,100 | 176,800 | 168 |
| 2016/10/27 | 175,000 | 177,400 | 175,000 | 176,100 | 230 |
| 2016/10/26 | 181,200 | 181,500 | 180,400 | 181,500 | 191 |
| 2016/10/25 | 181,000 | 181,900 | 180,600 | 180,600 | 181 |
| 2016/10/24 | 180,400 | 181,200 | 180,400 | 180,900 | 87 |
| 2016/10/21 | 180,400 | 181,600 | 180,300 | 180,400 | 129 |
| 2016/10/20 | 182,300 | 182,300 | 180,100 | 181,000 | 287 |
| 2016/10/19 | 182,000 | 182,300 | 180,900 | 182,300 | 107 |
| 2016/10/18 | 181,600 | 182,300 | 180,600 | 180,600 | 164 |
| 2016/10/17 | 180,400 | 181,600 | 180,100 | 181,600 | 85 |
| 2016/10/14 | 181,400 | 181,400 | 180,300 | 180,400 | 91 |
| 2016/10/13 | 180,200 | 181,500 | 180,200 | 180,600 | 98 |
| 2016/10/12 | 181,700 | 181,700 | 181,000 | 181,500 | 55 |
| 2016/10/11 | 181,900 | 182,000 | 180,100 | 181,100 | 90 |
| 2016/10/07 | 180,400 | 181,800 | 179,700 | 181,100 | 101 |
| 2016/10/06 | 179,900 | 180,300 | 179,400 | 180,200 | 83 |
| 2016/10/05 | 178,600 | 179,900 | 178,600 | 179,800 | 91 |
| 2016/10/04 | 179,400 | 179,500 | 178,500 | 179,200 | 78 |
| 2016/10/03 | 178,300 | 179,000 | 178,000 | 179,000 | 77 |
| 2016/09/30 | 178,000 | 178,800 | 178,000 | 178,000 | 72 |
| 2016/09/29 | 181,000 | 181,500 | 178,000 | 178,000 | 248 |
| 2016/09/28 | 181,700 | 181,700 | 180,000 | 181,000 | 84 |
| 2016/09/27 | 180,000 | 182,700 | 178,800 | 179,300 | 184 |
| 2016/09/26 | 183,500 | 183,500 | 182,200 | 182,700 | 32 |
| 2016/09/23 | 182,300 | 184,100 | 181,100 | 181,100 | 69 |
| 2016/09/21 | 183,900 | 184,000 | 182,100 | 182,400 | 91 |
| 2016/09/20 | 186,000 | 186,800 | 181,900 | 184,400 | 124 |
| 2016/09/16 | 182,000 | 188,500 | 180,000 | 187,900 | 762 |
| 2016/09/15 | 180,000 | 181,000 | 178,000 | 180,200 | 126 |
| 2016/09/14 | 180,000 | 180,000 | 178,300 | 179,900 | 104 |
| 2016/09/13 | 178,000 | 180,000 | 177,000 | 180,000 | 149 |
| 2016/09/12 | 178,200 | 178,400 | 176,600 | 178,400 | 93 |
| 2016/09/09 | 177,300 | 178,400 | 176,100 | 176,100 | 162 |
| 2016/09/08 | 175,100 | 176,900 | 175,100 | 176,700 | 87 |
| 2016/09/07 | 175,000 | 176,200 | 174,500 | 175,000 | 160 |
| 2016/09/06 | 176,200 | 176,300 | 173,400 | 175,900 | 227 |
| 2016/09/05 | 174,400 | 174,400 | 173,200 | 174,300 | 157 |
| 2016/09/02 | 176,900 | 177,000 | 172,300 | 172,500 | 307 |
| 2016/09/01 | 178,800 | 178,900 | 175,000 | 175,000 | 131 |
| 2016/08/31 | 179,000 | 179,100 | 178,000 | 178,000 | 59 |
| 2016/08/30 | 181,500 | 181,500 | 178,300 | 178,300 | 150 |
| 2016/08/29 | 180,500 | 181,700 | 179,300 | 181,700 | 132 |
| 2016/08/26 | 180,600 | 181,700 | 180,100 | 180,300 | 121 |
| 2016/08/25 | 182,000 | 182,900 | 180,500 | 181,000 | 91 |
| 2016/08/24 | 182,500 | 183,200 | 182,200 | 183,000 | 63 |
| 2016/08/23 | 183,300 | 184,400 | 183,000 | 183,100 | 50 |
| 2016/08/22 | 185,500 | 185,800 | 183,000 | 183,000 | 86 |
| 2016/08/19 | 185,300 | 185,400 | 184,600 | 185,400 | 64 |
| 2016/08/18 | 183,400 | 185,300 | 183,000 | 185,300 | 96 |
| 2016/08/17 | 184,200 | 185,200 | 183,300 | 183,300 | 73 |
| 2016/08/16 | 185,400 | 185,800 | 184,000 | 184,000 | 64 |
| 2016/08/15 | 184,500 | 185,200 | 184,500 | 184,800 | 35 |
| 2016/08/12 | 184,300 | 185,900 | 184,300 | 184,500 | 44 |
| 2016/08/10 | 184,900 | 185,500 | 184,200 | 184,200 | 74 |
| 2016/08/09 | 184,600 | 186,300 | 184,600 | 184,700 | 31 |
| 2016/08/08 | 187,500 | 187,500 | 184,100 | 184,500 | 94 |
| 2016/08/05 | 188,600 | 188,600 | 186,000 | 186,000 | 112 |
| 2016/08/04 | 186,800 | 188,700 | 183,000 | 188,700 | 192 |
| 2016/08/03 | 187,900 | 187,900 | 186,800 | 187,900 | 96 |
| 2016/08/02 | 188,700 | 188,700 | 186,900 | 187,500 | 81 |
| 2016/08/01 | 188,300 | 188,600 | 186,900 | 187,700 | 107 |
| 2016/07/29 | 188,400 | 188,500 | 185,100 | 188,500 | 222 |
| 2016/07/28 | 186,500 | 188,000 | 182,100 | 186,500 | 364 |
| 2016/07/27 | 187,800 | 189,000 | 186,500 | 186,500 | 175 |
| 2016/07/26 | 188,700 | 188,700 | 186,700 | 187,900 | 152 |
| 2016/07/25 | 188,300 | 188,500 | 187,400 | 187,500 | 61 |
| 2016/07/22 | 187,500 | 189,300 | 185,000 | 188,900 | 234 |
| 2016/07/21 | 187,500 | 189,100 | 187,100 | 187,500 | 78 |
| 2016/07/20 | 189,200 | 189,300 | 187,800 | 187,800 | 156 |
| 2016/07/19 | 187,000 | 189,200 | 185,000 | 189,200 | 169 |
| 2016/07/15 | 188,700 | 189,300 | 186,600 | 186,600 | 175 |
| 2016/07/14 | 185,900 | 188,800 | 183,700 | 188,500 | 246 |
| 2016/07/13 | 187,200 | 188,200 | 185,000 | 185,100 | 122 |
| 2016/07/12 | 188,500 | 188,700 | 186,500 | 187,000 | 175 |
| 2016/07/11 | 183,600 | 188,600 | 183,600 | 188,500 | 204 |
| 2016/07/08 | 183,600 | 185,300 | 181,700 | 183,500 | 238 |
| 2016/07/07 | 186,000 | 186,000 | 183,500 | 185,000 | 115 |
| 2016/07/06 | 185,300 | 187,800 | 183,600 | 185,300 | 231 |
| 2016/07/05 | 188,000 | 188,500 | 182,500 | 187,900 | 237 |
| 2016/07/04 | 184,300 | 188,600 | 184,300 | 187,100 | 152 |
| 2016/07/01 | 185,500 | 187,100 | 184,000 | 184,300 | 251 |
| 2016/06/30 | 181,400 | 185,500 | 181,000 | 185,500 | 372 |
| 2016/06/29 | 180,200 | 181,800 | 177,500 | 178,300 | 242 |
| 2016/06/28 | 173,500 | 180,600 | 173,500 | 180,200 | 418 |
| 2016/06/27 | 170,000 | 172,500 | 170,000 | 171,200 | 240 |
| 2016/06/24 | 173,500 | 173,600 | 170,000 | 170,000 | 296 |
| 2016/06/23 | 172,300 | 173,000 | 171,200 | 172,700 | 139 |
| 2016/06/22 | 173,200 | 173,700 | 172,300 | 172,800 | 159 |
| 2016/06/21 | 174,000 | 174,100 | 172,600 | 173,500 | 95 |
| 2016/06/20 | 173,900 | 176,200 | 173,700 | 173,700 | 113 |
| 2016/06/17 | 175,500 | 177,000 | 173,900 | 173,900 | 118 |
| 2016/06/16 | 178,000 | 179,300 | 175,200 | 175,500 | 157 |
| 2016/06/15 | 174,000 | 178,500 | 174,000 | 178,000 | 83 |
| 2016/06/14 | 177,400 | 178,300 | 173,700 | 174,000 | 217 |
| 2016/06/13 | 179,000 | 180,000 | 178,100 | 178,600 | 105 |
| 2016/06/10 | 180,000 | 180,000 | 178,800 | 179,500 | 138 |
| 2016/06/09 | 178,300 | 179,900 | 177,500 | 179,700 | 208 |
| 2016/06/08 | 180,300 | 180,300 | 178,300 | 178,300 | 111 |
| 2016/06/07 | 180,800 | 180,800 | 179,300 | 179,500 | 87 |
| 2016/06/06 | 180,200 | 180,900 | 179,500 | 179,700 | 153 |
| 2016/06/03 | 180,700 | 181,000 | 179,500 | 180,300 | 151 |
| 2016/06/02 | 181,000 | 181,000 | 180,100 | 180,700 | 63 |
| 2016/06/01 | 180,900 | 180,900 | 180,000 | 180,800 | 111 |
| 2016/05/31 | 180,000 | 181,400 | 180,000 | 180,900 | 103 |
| 2016/05/30 | 181,500 | 181,500 | 180,100 | 180,100 | 97 |
| 2016/05/27 | 179,800 | 181,200 | 179,800 | 180,800 | 102 |
| 2016/05/26 | 181,400 | 181,400 | 179,000 | 180,800 | 160 |
| 2016/05/25 | 180,100 | 181,500 | 179,400 | 181,500 | 183 |
| 2016/05/24 | 181,400 | 181,400 | 180,000 | 180,100 | 73 |
| 2016/05/23 | 181,900 | 181,900 | 180,100 | 181,400 | 76 |
| 2016/05/20 | 180,400 | 181,400 | 180,200 | 181,400 | 92 |
| 2016/05/19 | 180,300 | 181,300 | 180,300 | 180,800 | 132 |
| 2016/05/18 | 184,200 | 184,200 | 181,400 | 181,400 | 98 |
| 2016/05/17 | 182,800 | 183,800 | 182,600 | 183,800 | 102 |
| 2016/05/16 | 184,000 | 185,200 | 183,100 | 183,400 | 183 |
| 2016/05/13 | 184,700 | 185,100 | 184,100 | 184,500 | 180 |
| 2016/05/12 | 185,300 | 185,800 | 184,500 | 185,600 | 136 |
| 2016/05/11 | 187,100 | 188,000 | 185,000 | 185,000 | 140 |
| 2016/05/10 | 185,600 | 187,000 | 184,400 | 187,000 | 182 |
| 2016/05/09 | 185,000 | 187,100 | 184,800 | 185,400 | 66 |
| 2016/05/06 | 184,600 | 185,800 | 184,600 | 185,000 | 104 |
| 2016/05/02 | 183,000 | 187,200 | 182,700 | 186,600 | 326 |
| 2016/04/28 | 188,400 | 190,900 | 185,700 | 189,200 | 255 |
| 2016/04/27 | 189,700 | 192,300 | 188,600 | 188,600 | 314 |
| 2016/04/26 | 190,200 | 192,000 | 189,600 | 189,600 | 460 |
| 2016/04/25 | 197,200 | 197,800 | 195,500 | 195,700 | 731 |
| 2016/04/22 | 195,000 | 197,400 | 195,000 | 196,000 | 330 |
| 2016/04/21 | 194,900 | 195,300 | 194,100 | 194,900 | 185 |
| 2016/04/20 | 195,800 | 195,800 | 194,000 | 194,100 | 217 |
| 2016/04/19 | 194,500 | 195,400 | 192,900 | 194,400 | 233 |
| 2016/04/18 | 192,300 | 193,900 | 191,800 | 193,200 | 268 |
| 2016/04/15 | 194,000 | 194,400 | 193,000 | 194,200 | 187 |
| 2016/04/14 | 194,700 | 194,700 | 193,300 | 193,900 | 187 |
| 2016/04/13 | 194,000 | 195,500 | 193,100 | 194,200 | 170 |
| 2016/04/12 | 194,800 | 194,800 | 192,500 | 194,000 | 277 |
| 2016/04/11 | 195,500 | 195,600 | 194,300 | 194,400 | 166 |
| 2016/04/08 | 194,300 | 197,100 | 194,000 | 194,800 | 315 |
| 2016/04/07 | 194,600 | 195,600 | 194,500 | 194,800 | 174 |
| 2016/04/06 | 194,200 | 196,800 | 194,200 | 194,500 | 205 |
| 2016/04/05 | 197,500 | 197,500 | 193,500 | 195,300 | 335 |
| 2016/04/04 | 193,900 | 197,100 | 193,000 | 197,000 | 270 |
| 2016/04/01 | 198,800 | 198,800 | 194,500 | 194,500 | 631 |
| 2016/03/31 | 196,800 | 198,900 | 196,700 | 198,800 | 661 |
| 2016/03/30 | 194,900 | 197,400 | 193,700 | 195,500 | 586 |
| 2016/03/29 | 192,600 | 195,000 | 192,000 | 194,000 | 440 |
| 2016/03/28 | 191,500 | 192,000 | 190,500 | 191,700 | 140 |
| 2016/03/25 | 192,400 | 192,900 | 190,200 | 190,500 | 225 |
| 2016/03/24 | 192,000 | 193,000 | 189,000 | 191,000 | 254 |
| 2016/03/23 | 194,200 | 195,200 | 189,300 | 192,000 | 806 |
| 2016/03/22 | 189,100 | 194,300 | 188,900 | 193,200 | 490 |
| 2016/03/18 | 188,600 | 190,000 | 187,700 | 188,700 | 146 |
| 2016/03/17 | 190,000 | 190,800 | 188,500 | 189,400 | 252 |
| 2016/03/16 | 190,100 | 190,500 | 188,900 | 188,900 | 179 |
| 2016/03/15 | 190,300 | 190,800 | 190,000 | 190,000 | 177 |
| 2016/03/14 | 191,400 | 191,900 | 190,200 | 190,200 | 192 |
| 2016/03/11 | 189,400 | 191,700 | 188,500 | 191,400 | 333 |
| 2016/03/10 | 190,200 | 190,600 | 189,400 | 189,400 | 195 |
| 2016/03/09 | 191,500 | 193,400 | 190,000 | 190,700 | 336 |
| 2016/03/08 | 191,700 | 194,000 | 191,500 | 193,500 | 307 |
| 2016/03/07 | 194,000 | 194,300 | 191,400 | 193,500 | 398 |
| 2016/03/04 | 189,000 | 193,400 | 188,900 | 193,400 | 913 |
| 2016/03/03 | 188,900 | 189,800 | 188,700 | 188,800 | 537 |
| 2016/03/02 | 189,000 | 189,900 | 188,700 | 188,900 | 658 |
| 2016/03/01 | 184,400 | 186,800 | 183,800 | 186,800 | 732 |
| 2016/02/29 | 182,000 | 184,600 | 181,900 | 183,200 | 524 |
| 2016/02/26 | 179,900 | 180,500 | 178,600 | 180,400 | 493 |
| 2016/02/25 | 176,000 | 177,900 | 175,500 | 177,800 | 365 |
| 2016/02/24 | 175,200 | 176,000 | 173,700 | 175,200 | 360 |
| 2016/02/23 | 174,900 | 176,000 | 173,400 | 173,600 | 329 |
| 2016/02/22 | 171,500 | 175,000 | 171,000 | 172,600 | 443 |
| 2016/02/19 | 168,100 | 170,500 | 168,000 | 170,500 | 332 |
| 2016/02/18 | 170,200 | 170,200 | 166,900 | 168,000 | 332 |
| 2016/02/17 | 169,300 | 171,400 | 166,300 | 166,900 | 320 |
| 2016/02/16 | 169,000 | 172,000 | 167,200 | 169,300 | 339 |
| 2016/02/15 | 168,000 | 169,600 | 167,700 | 168,000 | 156 |
| 2016/02/12 | 167,200 | 168,000 | 165,000 | 165,600 | 362 |
| 2016/02/10 | 169,800 | 170,600 | 168,300 | 168,300 | 459 |
| 2016/02/09 | 170,000 | 170,000 | 169,300 | 169,600 | 401 |
| 2016/02/08 | 168,600 | 170,000 | 168,000 | 169,700 | 189 |
| 2016/02/05 | 168,200 | 170,800 | 167,800 | 168,700 | 269 |
| 2016/02/04 | 170,000 | 171,000 | 167,900 | 169,200 | 293 |
| 2016/02/03 | 170,000 | 170,000 | 168,000 | 170,000 | 197 |
| 2016/02/02 | 174,600 | 175,300 | 170,000 | 170,500 | 374 |
| 2016/02/01 | 174,000 | 175,400 | 173,100 | 173,800 | 691 |
| 2016/01/29 | 168,400 | 170,400 | 165,800 | 170,100 | 400 |
| 2016/01/28 | 167,400 | 168,400 | 167,000 | 167,100 | 146 |
| 2016/01/27 | 167,300 | 168,700 | 167,200 | 168,100 | 152 |
| 2016/01/26 | 167,200 | 167,900 | 165,400 | 166,500 | 332 |
| 2016/01/25 | 167,000 | 169,000 | 166,000 | 167,600 | 216 |
| 2016/01/22 | 164,600 | 166,700 | 164,600 | 166,700 | 134 |
| 2016/01/21 | 163,900 | 166,000 | 163,100 | 164,600 | 382 |
| 2016/01/20 | 166,700 | 166,800 | 164,000 | 165,300 | 384 |
| 2016/01/19 | 165,400 | 166,900 | 165,100 | 166,700 | 143 |
| 2016/01/18 | 165,200 | 166,000 | 164,500 | 165,000 | 309 |
| 2016/01/15 | 169,800 | 170,100 | 166,600 | 168,000 | 376 |
| 2016/01/14 | 167,400 | 169,700 | 167,000 | 169,700 | 337 |
| 2016/01/13 | 166,600 | 170,000 | 166,500 | 170,000 | 217 |
| 2016/01/12 | 170,200 | 170,200 | 164,300 | 164,300 | 614 |
| 2016/01/08 | 171,000 | 174,400 | 170,700 | 172,300 | 275 |
| 2016/01/07 | 174,500 | 174,800 | 171,000 | 173,700 | 371 |
| 2016/01/06 | 176,300 | 176,900 | 174,500 | 175,000 | 272 |
| 2016/01/05 | 175,500 | 176,000 | 174,400 | 175,900 | 237 |
| 2016/01/04 | 175,600 | 176,900 | 173,800 | 175,500 | 330 |