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 |
|---|---|---|---|---|---|
| 2018/12/28 | 166,100 | 167,500 | 165,600 | 166,700 | 150 |
| 2018/12/27 | 168,200 | 168,500 | 164,800 | 166,400 | 172 |
| 2018/12/26 | 162,500 | 168,200 | 162,100 | 168,200 | 232 |
| 2018/12/25 | 160,000 | 173,000 | 159,400 | 164,000 | 1,413 |
| 2018/12/21 | 164,300 | 164,300 | 161,500 | 161,500 | 313 |
| 2018/12/20 | 165,500 | 166,100 | 164,700 | 164,700 | 131 |
| 2018/12/19 | 166,000 | 166,700 | 165,700 | 166,700 | 159 |
| 2018/12/18 | 166,000 | 166,400 | 165,400 | 166,100 | 97 |
| 2018/12/17 | 165,100 | 166,100 | 164,400 | 165,400 | 125 |
| 2018/12/14 | 165,500 | 165,800 | 165,000 | 165,000 | 238 |
| 2018/12/13 | 165,600 | 167,000 | 165,500 | 165,500 | 163 |
| 2018/12/12 | 167,200 | 167,200 | 165,500 | 166,200 | 95 |
| 2018/12/11 | 167,500 | 167,500 | 165,000 | 165,200 | 239 |
| 2018/12/10 | 169,000 | 169,000 | 168,000 | 168,000 | 107 |
| 2018/12/07 | 169,900 | 170,300 | 169,000 | 169,000 | 111 |
| 2018/12/06 | 170,400 | 170,800 | 169,700 | 169,800 | 82 |
| 2018/12/05 | 170,400 | 171,200 | 170,200 | 170,400 | 79 |
| 2018/12/04 | 171,000 | 172,900 | 170,600 | 171,400 | 238 |
| 2018/12/03 | 172,000 | 172,000 | 170,800 | 170,800 | 71 |
| 2018/11/30 | 171,400 | 172,800 | 170,100 | 170,900 | 216 |
| 2018/11/29 | 173,500 | 173,500 | 171,400 | 171,400 | 68 |
| 2018/11/28 | 173,000 | 173,500 | 171,100 | 173,500 | 92 |
| 2018/11/27 | 171,000 | 173,000 | 170,500 | 173,000 | 166 |
| 2018/11/26 | 171,300 | 171,500 | 170,700 | 171,100 | 96 |
| 2018/11/22 | 171,500 | 172,500 | 171,000 | 171,200 | 106 |
| 2018/11/21 | 171,100 | 172,300 | 171,000 | 171,500 | 70 |
| 2018/11/20 | 171,200 | 171,900 | 171,000 | 171,200 | 51 |
| 2018/11/19 | 171,900 | 172,800 | 171,100 | 171,100 | 50 |
| 2018/11/16 | 173,700 | 173,700 | 171,800 | 171,800 | 67 |
| 2018/11/15 | 173,000 | 173,800 | 171,900 | 171,900 | 128 |
| 2018/11/14 | 174,700 | 174,700 | 172,900 | 173,000 | 55 |
| 2018/11/13 | 172,600 | 174,200 | 171,900 | 173,400 | 163 |
| 2018/11/12 | 172,500 | 172,800 | 172,000 | 172,800 | 113 |
| 2018/11/09 | 174,000 | 174,400 | 172,500 | 172,500 | 93 |
| 2018/11/08 | 173,400 | 174,400 | 172,600 | 174,100 | 142 |
| 2018/11/07 | 173,100 | 173,800 | 173,000 | 173,600 | 87 |
| 2018/11/06 | 172,100 | 173,400 | 172,100 | 173,400 | 131 |
| 2018/11/05 | 173,000 | 173,300 | 171,300 | 172,600 | 226 |
| 2018/11/02 | 173,600 | 173,900 | 172,700 | 173,000 | 105 |
| 2018/11/01 | 171,200 | 173,600 | 171,100 | 173,600 | 150 |
| 2018/10/31 | 174,400 | 174,400 | 171,200 | 171,200 | 45 |
| 2018/10/30 | 173,100 | 173,700 | 171,000 | 173,100 | 133 |
| 2018/10/29 | 177,100 | 177,300 | 171,000 | 173,100 | 442 |
| 2018/10/26 | 176,100 | 179,100 | 175,700 | 179,100 | 433 |
| 2018/10/25 | 177,800 | 178,900 | 177,300 | 177,300 | 151 |
| 2018/10/24 | 178,200 | 179,000 | 177,700 | 179,000 | 44 |
| 2018/10/23 | 178,500 | 179,600 | 177,700 | 178,500 | 138 |
| 2018/10/22 | 178,000 | 178,900 | 177,600 | 178,500 | 108 |
| 2018/10/19 | 179,000 | 179,000 | 178,000 | 178,000 | 40 |
| 2018/10/18 | 178,600 | 180,000 | 178,600 | 179,000 | 62 |
| 2018/10/17 | 179,800 | 179,900 | 178,900 | 179,800 | 42 |
| 2018/10/16 | 177,500 | 179,600 | 176,700 | 179,600 | 61 |
| 2018/10/15 | 179,500 | 180,300 | 176,100 | 176,100 | 195 |
| 2018/10/12 | 179,400 | 180,200 | 177,500 | 177,500 | 104 |
| 2018/10/11 | 178,000 | 180,400 | 177,900 | 179,600 | 125 |
| 2018/10/10 | 180,000 | 180,100 | 179,100 | 179,400 | 66 |
| 2018/10/09 | 180,900 | 180,900 | 179,800 | 180,000 | 136 |
| 2018/10/05 | 181,300 | 181,300 | 179,900 | 180,900 | 186 |
| 2018/10/04 | 182,000 | 182,000 | 180,500 | 180,800 | 120 |
| 2018/10/03 | 181,700 | 181,900 | 181,400 | 181,800 | 30 |
| 2018/10/02 | 181,400 | 182,500 | 180,500 | 181,700 | 114 |
| 2018/10/01 | 181,500 | 182,400 | 181,000 | 181,300 | 124 |
| 2018/09/28 | 181,700 | 182,300 | 181,400 | 181,400 | 111 |
| 2018/09/27 | 181,500 | 182,000 | 181,100 | 181,700 | 62 |
| 2018/09/26 | 179,000 | 182,400 | 179,000 | 181,500 | 192 |
| 2018/09/25 | 178,700 | 179,900 | 178,100 | 179,900 | 73 |
| 2018/09/21 | 177,900 | 178,900 | 177,700 | 178,900 | 52 |
| 2018/09/20 | 178,500 | 178,500 | 177,600 | 177,900 | 78 |
| 2018/09/19 | 178,100 | 179,000 | 177,600 | 177,600 | 91 |
| 2018/09/18 | 178,000 | 179,000 | 177,200 | 179,000 | 103 |
| 2018/09/14 | 179,200 | 179,500 | 178,100 | 178,100 | 152 |
| 2018/09/13 | 179,000 | 179,700 | 178,700 | 179,200 | 69 |
| 2018/09/12 | 179,500 | 179,900 | 178,500 | 179,700 | 112 |
| 2018/09/11 | 178,600 | 179,700 | 178,500 | 179,500 | 110 |
| 2018/09/10 | 178,700 | 179,000 | 178,400 | 178,600 | 54 |
| 2018/09/07 | 177,800 | 179,300 | 177,800 | 177,800 | 132 |
| 2018/09/06 | 177,000 | 178,900 | 176,300 | 178,700 | 261 |
| 2018/09/05 | 176,800 | 177,200 | 176,200 | 177,200 | 168 |
| 2018/09/04 | 175,000 | 176,900 | 175,000 | 176,800 | 68 |
| 2018/09/03 | 176,800 | 176,800 | 174,800 | 174,800 | 111 |
| 2018/08/31 | 174,600 | 177,000 | 174,600 | 176,600 | 117 |
| 2018/08/30 | 176,100 | 176,700 | 175,600 | 176,700 | 87 |
| 2018/08/29 | 175,200 | 176,100 | 174,600 | 176,100 | 136 |
| 2018/08/28 | 174,500 | 175,900 | 174,500 | 175,800 | 115 |
| 2018/08/27 | 176,400 | 176,400 | 174,200 | 175,800 | 93 |
| 2018/08/24 | 174,700 | 176,400 | 174,700 | 176,400 | 156 |
| 2018/08/23 | 175,000 | 175,000 | 174,500 | 175,000 | 70 |
| 2018/08/22 | 174,400 | 175,300 | 173,900 | 174,000 | 95 |
| 2018/08/21 | 173,000 | 174,400 | 173,000 | 174,400 | 88 |
| 2018/08/20 | 172,900 | 173,300 | 171,900 | 173,300 | 158 |
| 2018/08/17 | 172,400 | 173,200 | 172,100 | 172,100 | 49 |
| 2018/08/16 | 172,700 | 173,100 | 172,000 | 173,100 | 144 |
| 2018/08/15 | 173,000 | 173,000 | 171,900 | 172,100 | 87 |
| 2018/08/14 | 172,200 | 172,900 | 171,200 | 172,600 | 96 |
| 2018/08/13 | 171,900 | 172,300 | 171,000 | 172,000 | 72 |
| 2018/08/10 | 172,300 | 172,300 | 171,300 | 171,900 | 65 |
| 2018/08/09 | 171,700 | 172,100 | 171,100 | 172,100 | 82 |
| 2018/08/08 | 171,600 | 171,800 | 170,800 | 171,700 | 59 |
| 2018/08/07 | 171,600 | 171,600 | 170,500 | 171,600 | 71 |
| 2018/08/06 | 170,700 | 171,100 | 169,800 | 170,900 | 109 |
| 2018/08/03 | 169,200 | 170,800 | 169,200 | 170,700 | 48 |
| 2018/08/02 | 168,200 | 170,500 | 168,200 | 169,800 | 173 |
| 2018/08/01 | 168,900 | 170,600 | 167,600 | 167,600 | 155 |
| 2018/07/31 | 167,500 | 169,800 | 166,800 | 169,500 | 475 |
| 2018/07/30 | 172,200 | 172,500 | 164,300 | 164,300 | 860 |
| 2018/07/27 | 172,400 | 173,900 | 172,100 | 172,500 | 83 |
| 2018/07/26 | 174,100 | 174,300 | 171,600 | 173,900 | 178 |
| 2018/07/25 | 174,500 | 174,700 | 173,300 | 174,600 | 70 |
| 2018/07/24 | 173,500 | 174,900 | 172,700 | 174,100 | 128 |
| 2018/07/23 | 171,700 | 173,400 | 171,700 | 173,300 | 108 |
| 2018/07/20 | 173,000 | 173,500 | 171,900 | 172,600 | 69 |
| 2018/07/19 | 172,900 | 173,000 | 172,600 | 172,600 | 44 |
| 2018/07/18 | 173,500 | 173,500 | 171,500 | 172,600 | 109 |
| 2018/07/17 | 172,400 | 172,800 | 172,000 | 172,000 | 46 |
| 2018/07/13 | 173,900 | 173,900 | 172,400 | 172,400 | 58 |
| 2018/07/12 | 172,800 | 173,800 | 172,500 | 173,800 | 57 |
| 2018/07/11 | 171,500 | 172,800 | 171,500 | 172,800 | 55 |
| 2018/07/10 | 170,300 | 172,200 | 170,300 | 171,600 | 117 |
| 2018/07/09 | 171,400 | 172,100 | 170,000 | 170,000 | 129 |
| 2018/07/06 | 172,200 | 172,200 | 168,700 | 168,700 | 272 |
| 2018/07/05 | 169,200 | 170,000 | 168,900 | 170,000 | 125 |
| 2018/07/04 | 170,300 | 170,400 | 169,200 | 169,200 | 261 |
| 2018/07/03 | 170,800 | 171,500 | 170,000 | 170,400 | 66 |
| 2018/07/02 | 171,800 | 174,500 | 170,500 | 170,500 | 179 |
| 2018/06/29 | 170,400 | 171,600 | 170,300 | 171,600 | 151 |
| 2018/06/28 | 170,400 | 170,600 | 169,600 | 170,400 | 70 |
| 2018/06/27 | 169,300 | 170,500 | 169,300 | 170,200 | 99 |
| 2018/06/26 | 169,100 | 170,600 | 168,800 | 170,600 | 176 |
| 2018/06/25 | 169,800 | 169,900 | 169,000 | 169,000 | 117 |
| 2018/06/22 | 170,700 | 170,700 | 169,700 | 169,700 | 85 |
| 2018/06/21 | 170,100 | 171,300 | 170,100 | 170,100 | 108 |
| 2018/06/20 | 170,200 | 170,800 | 170,100 | 170,300 | 37 |
| 2018/06/19 | 170,300 | 171,100 | 170,100 | 170,400 | 66 |
| 2018/06/18 | 171,600 | 171,600 | 170,200 | 170,300 | 84 |
| 2018/06/15 | 171,600 | 171,700 | 170,600 | 170,600 | 47 |
| 2018/06/14 | 170,700 | 172,200 | 170,700 | 172,200 | 47 |
| 2018/06/13 | 171,300 | 171,600 | 170,600 | 170,700 | 44 |
| 2018/06/12 | 171,600 | 172,400 | 171,000 | 171,200 | 76 |
| 2018/06/11 | 171,000 | 172,300 | 170,300 | 171,600 | 96 |
| 2018/06/08 | 172,600 | 173,700 | 170,600 | 170,600 | 88 |
| 2018/06/07 | 172,400 | 174,200 | 172,400 | 172,600 | 67 |
| 2018/06/06 | 172,100 | 174,500 | 172,100 | 173,000 | 68 |
| 2018/06/05 | 170,300 | 172,500 | 170,300 | 172,500 | 81 |
| 2018/06/04 | 170,800 | 171,800 | 170,100 | 170,100 | 85 |
| 2018/06/01 | 170,700 | 171,200 | 170,100 | 170,100 | 68 |
| 2018/05/31 | 172,100 | 172,400 | 170,900 | 170,900 | 66 |
| 2018/05/30 | 171,100 | 172,000 | 170,900 | 172,000 | 70 |
| 2018/05/29 | 171,200 | 172,900 | 171,000 | 171,000 | 84 |
| 2018/05/28 | 171,600 | 172,200 | 171,000 | 171,000 | 65 |
| 2018/05/25 | 172,200 | 172,300 | 171,400 | 171,500 | 32 |
| 2018/05/24 | 172,900 | 173,100 | 172,000 | 172,200 | 40 |
| 2018/05/23 | 174,000 | 175,900 | 172,900 | 172,900 | 110 |
| 2018/05/22 | 175,800 | 175,800 | 174,000 | 174,800 | 67 |
| 2018/05/21 | 175,300 | 175,700 | 174,400 | 175,500 | 89 |
| 2018/05/18 | 175,400 | 175,800 | 173,900 | 175,300 | 79 |
| 2018/05/17 | 174,300 | 175,300 | 174,200 | 174,400 | 47 |
| 2018/05/16 | 175,000 | 175,000 | 174,200 | 174,200 | 54 |
| 2018/05/15 | 175,200 | 175,900 | 175,000 | 175,000 | 48 |
| 2018/05/14 | 175,200 | 175,900 | 175,200 | 175,700 | 45 |
| 2018/05/11 | 177,500 | 177,500 | 175,100 | 175,100 | 86 |
| 2018/05/10 | 177,400 | 177,600 | 175,500 | 176,000 | 144 |
| 2018/05/09 | 176,500 | 177,200 | 175,000 | 176,800 | 213 |
| 2018/05/08 | 175,800 | 177,300 | 175,100 | 177,000 | 174 |
| 2018/05/07 | 172,900 | 177,000 | 172,200 | 176,000 | 280 |
| 2018/05/02 | 173,600 | 173,800 | 171,300 | 171,800 | 151 |
| 2018/05/01 | 172,000 | 174,800 | 172,000 | 173,300 | 219 |
| 2018/04/27 | 176,100 | 176,400 | 174,100 | 176,000 | 175 |
| 2018/04/26 | 176,000 | 177,200 | 175,400 | 177,000 | 268 |
| 2018/04/25 | 173,800 | 177,000 | 173,800 | 177,000 | 368 |
| 2018/04/24 | 178,000 | 178,000 | 176,500 | 178,000 | 611 |
| 2018/04/23 | 176,600 | 178,000 | 176,500 | 178,000 | 337 |
| 2018/04/20 | 176,200 | 177,900 | 176,200 | 176,600 | 90 |
| 2018/04/19 | 177,400 | 178,300 | 175,400 | 176,600 | 169 |
| 2018/04/18 | 177,800 | 178,300 | 176,500 | 178,300 | 124 |
| 2018/04/17 | 174,100 | 178,000 | 174,100 | 178,000 | 287 |
| 2018/04/16 | 176,500 | 177,100 | 175,000 | 175,000 | 225 |
| 2018/04/13 | 178,000 | 178,300 | 176,300 | 176,300 | 197 |
| 2018/04/12 | 178,300 | 178,300 | 177,900 | 178,000 | 203 |
| 2018/04/11 | 177,600 | 178,300 | 177,600 | 178,300 | 236 |
| 2018/04/10 | 178,000 | 178,200 | 177,600 | 178,000 | 311 |
| 2018/04/09 | 177,500 | 178,100 | 177,000 | 178,000 | 317 |
| 2018/04/06 | 175,900 | 178,000 | 174,800 | 177,500 | 318 |
| 2018/04/05 | 176,000 | 176,400 | 174,700 | 175,900 | 74 |
| 2018/04/04 | 174,800 | 176,500 | 174,600 | 175,600 | 109 |
| 2018/04/03 | 175,200 | 175,600 | 174,400 | 174,900 | 119 |
| 2018/04/02 | 175,100 | 175,800 | 174,600 | 175,200 | 98 |
| 2018/03/30 | 173,500 | 174,900 | 173,300 | 174,900 | 117 |
| 2018/03/29 | 173,800 | 174,600 | 173,400 | 173,400 | 136 |
| 2018/03/28 | 171,700 | 173,900 | 171,200 | 173,800 | 82 |
| 2018/03/27 | 169,900 | 171,700 | 168,800 | 171,200 | 114 |
| 2018/03/26 | 170,600 | 171,200 | 166,000 | 167,600 | 233 |
| 2018/03/23 | 172,500 | 173,000 | 170,800 | 170,800 | 129 |
| 2018/03/22 | 173,400 | 173,600 | 171,000 | 172,700 | 91 |
| 2018/03/20 | 173,000 | 173,400 | 171,800 | 173,000 | 76 |
| 2018/03/19 | 173,600 | 174,000 | 171,700 | 171,700 | 150 |
| 2018/03/16 | 173,600 | 173,600 | 173,000 | 173,500 | 65 |
| 2018/03/15 | 173,000 | 173,500 | 172,000 | 173,500 | 164 |
| 2018/03/14 | 173,300 | 173,600 | 172,900 | 173,000 | 146 |
| 2018/03/13 | 172,800 | 173,500 | 172,700 | 173,300 | 51 |
| 2018/03/12 | 173,100 | 173,500 | 171,800 | 173,400 | 178 |
| 2018/03/09 | 173,500 | 173,500 | 172,500 | 173,000 | 191 |
| 2018/03/08 | 172,700 | 173,300 | 172,000 | 172,000 | 91 |
| 2018/03/07 | 173,200 | 173,200 | 172,500 | 172,500 | 64 |
| 2018/03/06 | 172,300 | 173,200 | 172,300 | 173,200 | 72 |
| 2018/03/05 | 170,800 | 172,600 | 170,600 | 172,400 | 128 |
| 2018/03/02 | 170,100 | 170,900 | 169,100 | 170,800 | 226 |
| 2018/03/01 | 173,700 | 174,000 | 169,500 | 169,500 | 164 |
| 2018/02/28 | 172,800 | 173,400 | 171,900 | 173,400 | 151 |
| 2018/02/27 | 171,500 | 173,500 | 171,400 | 172,800 | 227 |
| 2018/02/26 | 171,000 | 171,500 | 170,000 | 171,300 | 153 |
| 2018/02/23 | 170,000 | 170,500 | 169,500 | 170,500 | 151 |
| 2018/02/22 | 169,600 | 170,000 | 169,000 | 169,500 | 71 |
| 2018/02/21 | 168,600 | 169,500 | 168,600 | 169,000 | 80 |
| 2018/02/20 | 168,800 | 169,100 | 167,800 | 168,500 | 82 |
| 2018/02/19 | 169,000 | 169,000 | 168,000 | 168,600 | 87 |
| 2018/02/16 | 168,100 | 168,800 | 167,600 | 168,000 | 158 |
| 2018/02/15 | 167,600 | 168,100 | 165,500 | 168,100 | 131 |
| 2018/02/14 | 169,800 | 169,800 | 167,300 | 168,000 | 246 |
| 2018/02/13 | 169,000 | 169,900 | 168,400 | 169,000 | 128 |
| 2018/02/09 | 165,800 | 168,700 | 165,500 | 168,300 | 334 |
| 2018/02/08 | 168,000 | 169,700 | 167,100 | 168,200 | 211 |
| 2018/02/07 | 167,500 | 170,000 | 166,000 | 167,000 | 277 |
| 2018/02/06 | 168,000 | 168,200 | 165,000 | 165,100 | 615 |
| 2018/02/05 | 170,600 | 172,200 | 168,800 | 170,400 | 231 |
| 2018/02/02 | 172,100 | 172,800 | 171,000 | 171,100 | 92 |
| 2018/02/01 | 171,800 | 174,700 | 171,800 | 172,000 | 316 |
| 2018/01/31 | 171,000 | 171,800 | 170,800 | 171,800 | 101 |
| 2018/01/30 | 171,800 | 171,800 | 171,200 | 171,400 | 106 |
| 2018/01/29 | 172,000 | 172,000 | 171,300 | 171,800 | 122 |
| 2018/01/26 | 171,500 | 171,900 | 171,300 | 171,900 | 120 |
| 2018/01/25 | 171,400 | 171,900 | 171,100 | 171,600 | 222 |
| 2018/01/24 | 171,000 | 171,400 | 170,900 | 171,400 | 141 |
| 2018/01/23 | 170,200 | 171,600 | 169,000 | 171,000 | 315 |
| 2018/01/22 | 170,200 | 170,300 | 169,200 | 170,200 | 128 |
| 2018/01/19 | 170,000 | 170,000 | 169,000 | 169,100 | 101 |
| 2018/01/18 | 170,000 | 170,700 | 169,000 | 170,000 | 259 |
| 2018/01/17 | 170,000 | 170,500 | 169,700 | 170,500 | 116 |
| 2018/01/16 | 170,300 | 170,400 | 169,500 | 170,400 | 68 |
| 2018/01/15 | 170,100 | 170,500 | 169,100 | 170,300 | 192 |
| 2018/01/12 | 171,700 | 171,700 | 170,000 | 170,000 | 194 |
| 2018/01/11 | 166,700 | 171,800 | 166,700 | 171,800 | 775 |
| 2018/01/10 | 166,500 | 166,800 | 166,000 | 166,700 | 197 |
| 2018/01/09 | 166,000 | 166,500 | 165,600 | 166,400 | 266 |
| 2018/01/05 | 165,800 | 165,800 | 165,000 | 165,800 | 135 |
| 2018/01/04 | 164,400 | 166,000 | 164,000 | 165,800 | 287 |