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 |
|---|---|---|---|---|---|
| 2017/12/29 | 163,700 | 164,300 | 163,400 | 164,000 | 162 |
| 2017/12/28 | 163,000 | 163,900 | 163,000 | 163,800 | 180 |
| 2017/12/27 | 162,200 | 163,300 | 162,200 | 163,300 | 196 |
| 2017/12/26 | 162,200 | 162,400 | 162,100 | 162,400 | 344 |
| 2017/12/25 | 162,500 | 162,700 | 162,100 | 162,100 | 432 |
| 2017/12/22 | 162,400 | 163,100 | 162,300 | 162,900 | 222 |
| 2017/12/21 | 162,500 | 163,000 | 162,300 | 162,400 | 292 |
| 2017/12/20 | 162,600 | 163,200 | 162,400 | 162,500 | 186 |
| 2017/12/19 | 162,800 | 163,100 | 162,400 | 162,400 | 220 |
| 2017/12/18 | 162,900 | 163,700 | 162,600 | 162,800 | 208 |
| 2017/12/15 | 162,800 | 163,000 | 162,200 | 162,900 | 258 |
| 2017/12/14 | 163,000 | 163,100 | 162,100 | 162,500 | 408 |
| 2017/12/13 | 163,400 | 164,100 | 162,300 | 162,300 | 680 |
| 2017/12/12 | 162,900 | 164,000 | 162,900 | 163,200 | 203 |
| 2017/12/11 | 162,800 | 163,400 | 162,800 | 162,900 | 180 |
| 2017/12/08 | 162,800 | 163,100 | 162,800 | 162,800 | 211 |
| 2017/12/07 | 163,000 | 163,200 | 162,700 | 163,200 | 203 |
| 2017/12/06 | 162,700 | 163,000 | 162,700 | 163,000 | 142 |
| 2017/12/05 | 162,900 | 163,000 | 162,600 | 162,700 | 230 |
| 2017/12/04 | 163,000 | 163,200 | 162,800 | 162,800 | 141 |
| 2017/12/01 | 163,000 | 163,100 | 162,700 | 163,000 | 143 |
| 2017/11/30 | 162,800 | 163,100 | 162,600 | 163,000 | 155 |
| 2017/11/29 | 163,100 | 163,400 | 162,700 | 162,800 | 165 |
| 2017/11/28 | 163,000 | 163,700 | 162,700 | 163,100 | 97 |
| 2017/11/27 | 163,300 | 163,300 | 162,500 | 162,900 | 212 |
| 2017/11/24 | 163,100 | 163,400 | 163,100 | 163,300 | 58 |
| 2017/11/22 | 163,800 | 164,300 | 163,100 | 163,100 | 186 |
| 2017/11/21 | 163,900 | 164,400 | 163,500 | 163,800 | 199 |
| 2017/11/20 | 163,700 | 164,700 | 163,700 | 163,900 | 198 |
| 2017/11/17 | 164,100 | 164,600 | 162,000 | 163,500 | 304 |
| 2017/11/16 | 163,500 | 164,700 | 163,500 | 164,100 | 107 |
| 2017/11/15 | 163,400 | 164,700 | 162,500 | 164,100 | 327 |
| 2017/11/14 | 162,500 | 163,300 | 162,300 | 162,600 | 308 |
| 2017/11/13 | 162,400 | 163,200 | 162,400 | 162,700 | 324 |
| 2017/11/10 | 162,000 | 162,300 | 162,000 | 162,000 | 137 |
| 2017/11/09 | 162,400 | 162,400 | 162,000 | 162,000 | 176 |
| 2017/11/08 | 162,800 | 162,900 | 162,000 | 162,400 | 124 |
| 2017/11/07 | 162,200 | 163,000 | 162,000 | 162,800 | 174 |
| 2017/11/06 | 162,000 | 162,400 | 162,000 | 162,200 | 228 |
| 2017/11/02 | 162,200 | 162,700 | 162,100 | 162,300 | 142 |
| 2017/11/01 | 162,100 | 162,700 | 162,100 | 162,100 | 218 |
| 2017/10/31 | 162,200 | 162,900 | 162,000 | 162,000 | 128 |
| 2017/10/30 | 163,000 | 163,000 | 162,100 | 162,100 | 179 |
| 2017/10/27 | 162,000 | 162,900 | 162,000 | 162,800 | 407 |
| 2017/10/26 | 166,100 | 166,500 | 165,800 | 166,000 | 341 |
| 2017/10/25 | 166,400 | 166,400 | 165,600 | 165,700 | 230 |
| 2017/10/24 | 166,400 | 166,500 | 166,000 | 166,200 | 174 |
| 2017/10/23 | 166,400 | 166,400 | 165,600 | 166,300 | 367 |
| 2017/10/20 | 166,000 | 166,300 | 165,500 | 165,500 | 121 |
| 2017/10/19 | 166,100 | 166,200 | 165,600 | 166,200 | 113 |
| 2017/10/18 | 165,900 | 166,200 | 165,500 | 166,000 | 87 |
| 2017/10/17 | 165,900 | 166,100 | 165,400 | 166,100 | 114 |
| 2017/10/16 | 166,000 | 166,100 | 165,300 | 165,900 | 139 |
| 2017/10/13 | 165,400 | 165,700 | 165,100 | 165,700 | 126 |
| 2017/10/12 | 165,500 | 166,000 | 165,400 | 165,500 | 92 |
| 2017/10/11 | 166,000 | 166,100 | 165,500 | 165,700 | 136 |
| 2017/10/10 | 165,800 | 166,100 | 165,500 | 166,000 | 122 |
| 2017/10/06 | 165,900 | 165,900 | 165,500 | 165,500 | 136 |
| 2017/10/05 | 165,700 | 165,900 | 165,500 | 165,700 | 103 |
| 2017/10/04 | 165,500 | 166,000 | 165,000 | 165,700 | 227 |
| 2017/10/03 | 164,800 | 165,300 | 164,800 | 165,300 | 86 |
| 2017/10/02 | 164,800 | 165,400 | 164,400 | 165,200 | 161 |
| 2017/09/29 | 164,400 | 164,700 | 164,300 | 164,500 | 135 |
| 2017/09/28 | 164,400 | 164,800 | 164,100 | 164,600 | 282 |
| 2017/09/27 | 163,000 | 164,400 | 163,000 | 164,400 | 184 |
| 2017/09/26 | 162,500 | 163,200 | 162,200 | 163,200 | 185 |
| 2017/09/25 | 162,400 | 163,200 | 162,200 | 163,200 | 96 |
| 2017/09/22 | 162,700 | 162,700 | 162,000 | 162,400 | 146 |
| 2017/09/21 | 162,300 | 162,600 | 162,000 | 162,000 | 111 |
| 2017/09/20 | 162,000 | 162,400 | 162,000 | 162,200 | 139 |
| 2017/09/19 | 161,700 | 162,400 | 161,700 | 162,300 | 163 |
| 2017/09/15 | 162,000 | 162,300 | 161,500 | 161,500 | 683 |
| 2017/09/14 | 161,700 | 162,600 | 161,700 | 162,600 | 173 |
| 2017/09/13 | 161,900 | 162,300 | 161,700 | 161,700 | 270 |
| 2017/09/12 | 162,900 | 162,900 | 161,700 | 161,900 | 181 |
| 2017/09/11 | 162,500 | 162,800 | 162,200 | 162,200 | 91 |
| 2017/09/08 | 163,100 | 163,500 | 162,500 | 162,500 | 140 |
| 2017/09/07 | 163,300 | 163,900 | 163,000 | 163,100 | 105 |
| 2017/09/06 | 163,700 | 163,700 | 162,500 | 163,200 | 134 |
| 2017/09/05 | 163,800 | 164,000 | 163,100 | 163,100 | 132 |
| 2017/09/04 | 164,500 | 164,700 | 163,300 | 163,800 | 149 |
| 2017/09/01 | 164,400 | 165,400 | 164,300 | 164,400 | 55 |
| 2017/08/31 | 165,600 | 166,100 | 164,300 | 164,300 | 151 |
| 2017/08/30 | 165,600 | 165,700 | 164,800 | 165,600 | 62 |
| 2017/08/29 | 166,000 | 166,000 | 164,900 | 165,600 | 110 |
| 2017/08/28 | 165,100 | 166,500 | 164,700 | 166,500 | 136 |
| 2017/08/25 | 165,100 | 165,400 | 164,500 | 165,100 | 67 |
| 2017/08/24 | 164,500 | 165,100 | 164,500 | 165,100 | 54 |
| 2017/08/23 | 164,600 | 165,200 | 164,500 | 164,600 | 44 |
| 2017/08/22 | 164,700 | 165,100 | 164,500 | 164,500 | 35 |
| 2017/08/21 | 164,500 | 165,000 | 164,400 | 164,700 | 45 |
| 2017/08/18 | 165,000 | 165,100 | 164,300 | 164,300 | 67 |
| 2017/08/17 | 164,800 | 165,100 | 164,300 | 164,300 | 68 |
| 2017/08/16 | 164,400 | 164,800 | 164,000 | 164,800 | 74 |
| 2017/08/15 | 163,300 | 164,200 | 163,200 | 164,100 | 89 |
| 2017/08/14 | 163,300 | 163,500 | 162,000 | 163,200 | 253 |
| 2017/08/10 | 164,000 | 164,300 | 163,000 | 163,500 | 271 |
| 2017/08/09 | 164,400 | 164,800 | 163,900 | 164,000 | 231 |
| 2017/08/08 | 165,000 | 165,100 | 164,100 | 164,300 | 245 |
| 2017/08/07 | 165,500 | 165,800 | 164,900 | 164,900 | 98 |
| 2017/08/04 | 165,900 | 165,900 | 165,000 | 165,100 | 163 |
| 2017/08/03 | 165,900 | 165,900 | 164,700 | 164,800 | 281 |
| 2017/08/02 | 166,600 | 166,800 | 166,100 | 166,100 | 127 |
| 2017/08/01 | 166,900 | 166,900 | 166,300 | 166,500 | 179 |
| 2017/07/31 | 167,000 | 167,000 | 165,900 | 166,700 | 108 |
| 2017/07/28 | 165,900 | 166,700 | 165,700 | 166,000 | 160 |
| 2017/07/27 | 164,600 | 166,000 | 164,600 | 166,000 | 111 |
| 2017/07/26 | 166,100 | 166,200 | 164,500 | 164,600 | 448 |
| 2017/07/25 | 165,300 | 165,900 | 165,000 | 165,900 | 275 |
| 2017/07/24 | 165,900 | 166,100 | 165,200 | 165,800 | 126 |
| 2017/07/21 | 166,000 | 166,100 | 165,700 | 165,700 | 182 |
| 2017/07/20 | 166,200 | 166,600 | 165,800 | 166,000 | 276 |
| 2017/07/19 | 166,700 | 167,000 | 165,500 | 166,800 | 176 |
| 2017/07/18 | 166,300 | 167,000 | 166,200 | 166,600 | 88 |
| 2017/07/14 | 167,500 | 167,600 | 166,200 | 166,300 | 116 |
| 2017/07/13 | 168,600 | 168,600 | 166,100 | 167,800 | 175 |
| 2017/07/12 | 167,500 | 169,400 | 166,200 | 167,200 | 269 |
| 2017/07/11 | 168,200 | 168,600 | 167,100 | 167,100 | 154 |
| 2017/07/10 | 168,500 | 169,200 | 168,100 | 168,200 | 86 |
| 2017/07/07 | 170,000 | 170,000 | 168,100 | 168,100 | 192 |
| 2017/07/06 | 169,000 | 169,900 | 168,900 | 169,900 | 161 |
| 2017/07/05 | 171,700 | 171,700 | 168,400 | 169,500 | 285 |
| 2017/07/04 | 171,500 | 171,800 | 170,000 | 170,900 | 198 |
| 2017/07/03 | 171,800 | 171,800 | 170,000 | 171,000 | 225 |
| 2017/06/30 | 169,900 | 171,300 | 169,900 | 170,900 | 154 |
| 2017/06/29 | 170,000 | 170,100 | 169,100 | 169,800 | 140 |
| 2017/06/28 | 169,800 | 170,000 | 168,500 | 170,000 | 102 |
| 2017/06/27 | 169,200 | 169,800 | 168,400 | 169,800 | 116 |
| 2017/06/26 | 168,000 | 168,900 | 168,000 | 168,400 | 107 |
| 2017/06/23 | 168,000 | 168,600 | 167,500 | 167,800 | 161 |
| 2017/06/22 | 168,800 | 168,900 | 168,000 | 168,000 | 180 |
| 2017/06/21 | 169,300 | 169,300 | 168,700 | 169,200 | 89 |
| 2017/06/20 | 168,500 | 169,200 | 168,100 | 169,200 | 74 |
| 2017/06/19 | 167,900 | 169,200 | 167,900 | 169,200 | 96 |
| 2017/06/16 | 168,900 | 169,300 | 168,200 | 168,200 | 100 |
| 2017/06/15 | 168,900 | 168,900 | 167,700 | 168,900 | 105 |
| 2017/06/14 | 167,200 | 168,700 | 167,200 | 168,700 | 70 |
| 2017/06/13 | 168,700 | 168,700 | 167,000 | 167,000 | 73 |
| 2017/06/12 | 168,000 | 168,200 | 167,100 | 167,300 | 97 |
| 2017/06/09 | 167,400 | 167,600 | 166,700 | 167,600 | 179 |
| 2017/06/08 | 167,500 | 168,200 | 166,500 | 166,900 | 124 |
| 2017/06/07 | 167,800 | 168,500 | 167,500 | 167,600 | 103 |
| 2017/06/06 | 167,900 | 168,500 | 167,800 | 167,800 | 87 |
| 2017/06/05 | 168,100 | 168,200 | 167,900 | 168,000 | 89 |
| 2017/06/02 | 169,500 | 170,000 | 167,900 | 167,900 | 119 |
| 2017/06/01 | 169,200 | 170,000 | 169,100 | 169,400 | 128 |
| 2017/05/31 | 168,100 | 168,900 | 167,900 | 168,500 | 98 |
| 2017/05/30 | 169,500 | 169,700 | 167,800 | 167,800 | 179 |
| 2017/05/29 | 170,000 | 170,000 | 168,800 | 169,600 | 158 |
| 2017/05/26 | 168,300 | 169,000 | 168,100 | 168,400 | 68 |
| 2017/05/25 | 170,000 | 170,500 | 167,900 | 168,300 | 221 |
| 2017/05/24 | 167,800 | 169,500 | 167,300 | 168,800 | 384 |
| 2017/05/23 | 164,100 | 165,800 | 164,100 | 165,800 | 171 |
| 2017/05/22 | 164,000 | 164,400 | 164,000 | 164,400 | 116 |
| 2017/05/19 | 164,000 | 164,400 | 163,800 | 164,400 | 87 |
| 2017/05/18 | 163,700 | 164,000 | 162,800 | 164,000 | 192 |
| 2017/05/17 | 164,000 | 164,100 | 163,800 | 163,800 | 93 |
| 2017/05/16 | 164,000 | 164,600 | 163,800 | 164,000 | 106 |
| 2017/05/15 | 164,100 | 164,900 | 163,900 | 164,000 | 120 |
| 2017/05/12 | 164,100 | 164,200 | 163,700 | 164,200 | 91 |
| 2017/05/11 | 164,000 | 164,300 | 163,600 | 163,800 | 247 |
| 2017/05/10 | 164,100 | 164,700 | 164,000 | 164,200 | 114 |
| 2017/05/09 | 164,200 | 164,600 | 163,800 | 163,800 | 179 |
| 2017/05/08 | 164,100 | 164,700 | 163,500 | 163,800 | 195 |
| 2017/05/02 | 164,000 | 164,200 | 162,700 | 163,100 | 240 |
| 2017/05/01 | 164,500 | 164,600 | 163,000 | 163,000 | 374 |
| 2017/04/28 | 165,800 | 166,000 | 164,400 | 164,400 | 224 |
| 2017/04/27 | 166,500 | 166,500 | 165,800 | 165,800 | 129 |
| 2017/04/26 | 164,800 | 168,000 | 164,800 | 165,800 | 381 |
| 2017/04/25 | 171,200 | 171,200 | 169,700 | 169,800 | 257 |
| 2017/04/24 | 169,900 | 172,100 | 169,500 | 169,600 | 454 |
| 2017/04/21 | 168,800 | 169,600 | 168,800 | 168,900 | 116 |
| 2017/04/20 | 168,800 | 169,200 | 168,800 | 168,800 | 73 |
| 2017/04/19 | 169,000 | 169,400 | 168,800 | 168,800 | 69 |
| 2017/04/18 | 170,000 | 170,100 | 168,900 | 169,000 | 144 |
| 2017/04/17 | 168,300 | 170,000 | 168,300 | 170,000 | 121 |
| 2017/04/14 | 170,100 | 170,200 | 167,600 | 168,300 | 181 |
| 2017/04/13 | 169,700 | 171,500 | 169,500 | 170,100 | 131 |
| 2017/04/12 | 170,800 | 170,900 | 169,900 | 169,900 | 166 |
| 2017/04/11 | 172,000 | 172,100 | 171,000 | 171,000 | 141 |
| 2017/04/10 | 171,700 | 172,500 | 171,700 | 171,800 | 57 |
| 2017/04/07 | 172,100 | 173,200 | 171,700 | 171,700 | 124 |
| 2017/04/06 | 172,000 | 173,300 | 171,300 | 173,300 | 135 |
| 2017/04/05 | 171,300 | 172,300 | 171,300 | 172,300 | 98 |
| 2017/04/04 | 172,800 | 173,200 | 172,000 | 172,000 | 154 |
| 2017/04/03 | 173,300 | 173,300 | 172,800 | 172,800 | 151 |
| 2017/03/31 | 173,300 | 173,800 | 172,900 | 172,900 | 153 |
| 2017/03/30 | 174,000 | 174,500 | 173,000 | 174,100 | 186 |
| 2017/03/29 | 173,000 | 174,400 | 172,900 | 174,000 | 107 |
| 2017/03/28 | 172,600 | 173,500 | 172,600 | 173,000 | 68 |
| 2017/03/27 | 173,000 | 173,500 | 172,900 | 173,100 | 57 |
| 2017/03/24 | 173,100 | 174,400 | 173,000 | 173,000 | 66 |
| 2017/03/23 | 173,600 | 173,700 | 173,000 | 173,000 | 73 |
| 2017/03/22 | 174,400 | 174,500 | 173,500 | 173,500 | 57 |
| 2017/03/21 | 175,000 | 175,000 | 173,600 | 173,600 | 114 |
| 2017/03/17 | 174,500 | 175,100 | 173,600 | 175,100 | 85 |
| 2017/03/16 | 173,100 | 174,500 | 173,000 | 174,500 | 105 |
| 2017/03/15 | 173,100 | 173,400 | 173,000 | 173,200 | 67 |
| 2017/03/14 | 173,200 | 174,000 | 173,100 | 173,500 | 65 |
| 2017/03/13 | 173,100 | 174,000 | 173,000 | 174,000 | 127 |
| 2017/03/10 | 174,300 | 174,300 | 173,400 | 173,400 | 67 |
| 2017/03/09 | 173,100 | 173,500 | 172,900 | 173,400 | 71 |
| 2017/03/08 | 173,000 | 173,500 | 173,000 | 173,000 | 94 |
| 2017/03/07 | 173,600 | 173,900 | 173,000 | 173,100 | 150 |
| 2017/03/06 | 174,300 | 174,500 | 173,500 | 173,500 | 118 |
| 2017/03/03 | 173,900 | 174,500 | 173,800 | 174,200 | 99 |
| 2017/03/02 | 173,900 | 174,500 | 173,400 | 173,800 | 167 |
| 2017/03/01 | 174,600 | 175,500 | 173,700 | 173,700 | 94 |
| 2017/02/28 | 175,500 | 176,000 | 174,400 | 174,400 | 90 |
| 2017/02/27 | 175,400 | 175,400 | 174,600 | 175,400 | 107 |
| 2017/02/24 | 174,800 | 175,500 | 174,300 | 175,500 | 101 |
| 2017/02/23 | 173,800 | 174,900 | 173,400 | 174,900 | 118 |
| 2017/02/22 | 174,200 | 174,600 | 173,900 | 173,900 | 65 |
| 2017/02/21 | 174,500 | 175,000 | 173,600 | 174,200 | 90 |
| 2017/02/20 | 175,000 | 175,200 | 174,000 | 175,200 | 169 |
| 2017/02/17 | 174,800 | 175,000 | 174,300 | 175,000 | 33 |
| 2017/02/16 | 174,000 | 175,000 | 174,000 | 175,000 | 65 |
| 2017/02/15 | 174,300 | 174,500 | 173,200 | 174,500 | 157 |
| 2017/02/14 | 174,200 | 174,600 | 173,900 | 174,300 | 86 |
| 2017/02/13 | 174,200 | 174,700 | 174,100 | 174,200 | 99 |
| 2017/02/10 | 174,300 | 175,100 | 174,200 | 174,200 | 78 |
| 2017/02/09 | 174,200 | 175,000 | 174,200 | 174,200 | 174 |
| 2017/02/08 | 174,400 | 174,600 | 174,100 | 174,100 | 54 |
| 2017/02/07 | 174,100 | 175,000 | 174,100 | 174,400 | 42 |
| 2017/02/06 | 174,500 | 175,100 | 174,100 | 174,100 | 44 |
| 2017/02/03 | 174,500 | 175,300 | 174,200 | 174,300 | 92 |
| 2017/02/02 | 175,000 | 175,500 | 174,400 | 174,400 | 79 |
| 2017/02/01 | 175,400 | 176,000 | 174,600 | 174,600 | 63 |
| 2017/01/31 | 176,600 | 176,600 | 174,700 | 175,000 | 184 |
| 2017/01/30 | 176,000 | 177,400 | 176,000 | 177,000 | 175 |
| 2017/01/27 | 176,000 | 176,000 | 175,200 | 176,000 | 76 |
| 2017/01/26 | 175,300 | 176,000 | 175,300 | 175,900 | 96 |
| 2017/01/25 | 175,800 | 175,800 | 174,500 | 175,300 | 70 |
| 2017/01/24 | 175,400 | 175,400 | 174,200 | 175,100 | 69 |
| 2017/01/23 | 174,600 | 175,500 | 173,800 | 175,500 | 190 |
| 2017/01/20 | 173,900 | 174,800 | 173,900 | 174,800 | 75 |
| 2017/01/19 | 174,700 | 174,900 | 173,700 | 173,700 | 127 |
| 2017/01/18 | 174,200 | 174,700 | 173,500 | 173,700 | 197 |
| 2017/01/17 | 175,700 | 175,700 | 175,000 | 175,300 | 129 |
| 2017/01/16 | 177,300 | 177,300 | 175,200 | 175,600 | 101 |
| 2017/01/13 | 176,400 | 176,900 | 175,400 | 175,600 | 135 |
| 2017/01/12 | 177,900 | 177,900 | 175,300 | 176,400 | 139 |
| 2017/01/11 | 177,100 | 178,100 | 177,100 | 177,100 | 119 |
| 2017/01/10 | 178,700 | 178,700 | 177,100 | 178,000 | 158 |
| 2017/01/06 | 178,400 | 179,100 | 177,800 | 177,800 | 180 |
| 2017/01/05 | 179,500 | 179,700 | 178,500 | 178,500 | 144 |
| 2017/01/04 | 176,800 | 179,600 | 176,800 | 179,600 | 113 |