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 |
|---|---|---|---|---|---|
| 2019/12/30 | 214,600 | 218,000 | 214,600 | 218,000 | 114 |
| 2019/12/27 | 214,900 | 216,100 | 214,400 | 215,300 | 172 |
| 2019/12/26 | 214,800 | 214,900 | 212,500 | 214,900 | 238 |
| 2019/12/25 | 210,200 | 212,200 | 208,300 | 211,600 | 191 |
| 2019/12/24 | 209,200 | 212,000 | 209,200 | 210,000 | 112 |
| 2019/12/23 | 209,900 | 210,700 | 209,200 | 209,900 | 107 |
| 2019/12/20 | 210,300 | 210,700 | 208,000 | 209,200 | 230 |
| 2019/12/19 | 208,400 | 213,000 | 206,600 | 213,000 | 144 |
| 2019/12/18 | 205,200 | 208,100 | 205,200 | 206,000 | 130 |
| 2019/12/17 | 204,900 | 208,000 | 204,400 | 206,300 | 205 |
| 2019/12/16 | 205,500 | 207,500 | 204,100 | 204,900 | 177 |
| 2019/12/13 | 211,000 | 211,000 | 205,200 | 205,500 | 308 |
| 2019/12/12 | 213,000 | 213,600 | 211,200 | 212,000 | 113 |
| 2019/12/11 | 212,500 | 213,000 | 211,700 | 211,800 | 77 |
| 2019/12/10 | 211,500 | 212,800 | 211,500 | 212,500 | 88 |
| 2019/12/09 | 212,100 | 213,300 | 211,800 | 212,200 | 109 |
| 2019/12/06 | 212,000 | 215,000 | 212,000 | 213,500 | 148 |
| 2019/12/05 | 212,500 | 214,200 | 212,000 | 212,000 | 232 |
| 2019/12/04 | 213,600 | 217,400 | 213,100 | 214,900 | 118 |
| 2019/12/03 | 217,900 | 218,200 | 214,200 | 215,100 | 246 |
| 2019/12/02 | 217,200 | 219,300 | 217,200 | 217,900 | 355 |
| 2019/11/29 | 220,800 | 220,800 | 219,000 | 220,300 | 169 |
| 2019/11/28 | 220,800 | 221,900 | 219,800 | 221,900 | 246 |
| 2019/11/27 | 218,800 | 222,000 | 218,800 | 222,000 | 582 |
| 2019/11/26 | 218,000 | 219,900 | 217,100 | 219,800 | 618 |
| 2019/11/25 | 215,700 | 220,000 | 215,700 | 217,500 | 572 |
| 2019/11/22 | 215,500 | 216,800 | 213,400 | 215,000 | 617 |
| 2019/11/21 | 217,300 | 218,000 | 215,400 | 217,900 | 775 |
| 2019/11/20 | 215,400 | 218,500 | 209,200 | 217,500 | 2,016 |
| 2019/11/19 | 199,400 | 202,500 | 198,100 | 201,700 | 389 |
| 2019/11/18 | 198,500 | 198,600 | 196,900 | 197,800 | 195 |
| 2019/11/15 | 196,900 | 199,500 | 195,400 | 197,100 | 316 |
| 2019/11/14 | 190,600 | 194,200 | 190,100 | 194,200 | 403 |
| 2019/11/13 | 192,200 | 195,000 | 191,800 | 191,800 | 373 |
| 2019/11/12 | 201,400 | 201,400 | 195,000 | 195,000 | 233 |
| 2019/11/11 | 191,400 | 201,900 | 191,100 | 200,900 | 607 |
| 2019/11/08 | 205,000 | 205,000 | 197,800 | 197,800 | 544 |
| 2019/11/07 | 208,000 | 209,000 | 207,100 | 207,100 | 446 |
| 2019/11/06 | 213,000 | 213,500 | 210,000 | 210,000 | 410 |
| 2019/11/05 | 214,800 | 214,900 | 213,400 | 214,200 | 156 |
| 2019/11/01 | 213,400 | 215,000 | 212,400 | 214,800 | 302 |
| 2019/10/31 | 215,000 | 215,700 | 213,400 | 214,300 | 353 |
| 2019/10/30 | 217,900 | 218,800 | 215,200 | 215,400 | 1,310 |
| 2019/10/29 | 222,700 | 224,700 | 220,900 | 223,800 | 747 |
| 2019/10/28 | 228,000 | 228,000 | 220,000 | 222,900 | 1,345 |
| 2019/10/25 | 227,300 | 228,000 | 226,200 | 228,000 | 570 |
| 2019/10/24 | 225,000 | 227,700 | 223,400 | 226,800 | 1,109 |
| 2019/10/23 | 225,900 | 226,000 | 222,800 | 224,900 | 1,080 |
| 2019/10/21 | 217,700 | 222,900 | 217,700 | 221,700 | 722 |
| 2019/10/18 | 215,000 | 217,500 | 214,100 | 217,500 | 581 |
| 2019/10/17 | 211,500 | 214,900 | 211,500 | 213,900 | 456 |
| 2019/10/16 | 207,600 | 211,500 | 207,500 | 211,500 | 339 |
| 2019/10/15 | 211,500 | 211,500 | 207,300 | 208,700 | 596 |
| 2019/10/11 | 209,500 | 212,500 | 206,400 | 211,700 | 507 |
| 2019/10/10 | 211,600 | 212,300 | 210,100 | 210,800 | 292 |
| 2019/10/09 | 206,100 | 211,600 | 206,100 | 211,400 | 581 |
| 2019/10/08 | 203,100 | 207,600 | 203,100 | 207,500 | 499 |
| 2019/10/07 | 201,700 | 205,000 | 201,500 | 203,100 | 437 |
| 2019/10/04 | 198,800 | 203,000 | 198,800 | 202,200 | 980 |
| 2019/10/03 | 198,900 | 199,700 | 198,400 | 199,600 | 307 |
| 2019/10/02 | 199,000 | 199,600 | 197,900 | 199,600 | 291 |
| 2019/10/01 | 199,000 | 199,800 | 198,200 | 199,700 | 308 |
| 2019/09/30 | 199,000 | 199,700 | 197,900 | 198,600 | 240 |
| 2019/09/27 | 194,800 | 198,500 | 194,800 | 198,500 | 583 |
| 2019/09/26 | 195,600 | 196,200 | 194,500 | 194,800 | 348 |
| 2019/09/25 | 195,100 | 196,500 | 194,400 | 195,900 | 182 |
| 2019/09/24 | 194,600 | 198,400 | 194,500 | 195,100 | 731 |
| 2019/09/20 | 193,900 | 194,600 | 192,500 | 194,600 | 476 |
| 2019/09/19 | 190,500 | 192,000 | 190,000 | 192,000 | 220 |
| 2019/09/18 | 189,100 | 190,500 | 187,800 | 190,500 | 429 |
| 2019/09/17 | 189,500 | 189,700 | 188,300 | 188,400 | 210 |
| 2019/09/13 | 187,100 | 189,200 | 187,100 | 189,200 | 433 |
| 2019/09/12 | 185,000 | 186,900 | 185,000 | 186,900 | 252 |
| 2019/09/11 | 185,700 | 185,700 | 181,000 | 185,000 | 443 |
| 2019/09/10 | 185,800 | 186,900 | 185,400 | 185,700 | 405 |
| 2019/09/09 | 185,000 | 185,300 | 183,900 | 185,300 | 251 |
| 2019/09/06 | 183,100 | 184,200 | 182,200 | 184,000 | 266 |
| 2019/09/05 | 180,900 | 182,700 | 180,900 | 181,500 | 279 |
| 2019/09/04 | 180,100 | 180,800 | 179,600 | 180,600 | 230 |
| 2019/09/03 | 180,300 | 180,600 | 180,100 | 180,100 | 197 |
| 2019/09/02 | 181,000 | 181,300 | 180,500 | 180,900 | 182 |
| 2019/08/30 | 180,000 | 180,500 | 179,900 | 180,500 | 131 |
| 2019/08/29 | 180,300 | 180,500 | 179,400 | 179,900 | 186 |
| 2019/08/28 | 179,100 | 180,000 | 178,600 | 179,300 | 205 |
| 2019/08/27 | 180,500 | 180,500 | 179,100 | 179,100 | 199 |
| 2019/08/26 | 180,400 | 180,400 | 179,700 | 180,200 | 102 |
| 2019/08/23 | 179,800 | 180,500 | 178,700 | 180,400 | 328 |
| 2019/08/22 | 180,100 | 180,600 | 179,800 | 180,200 | 236 |
| 2019/08/21 | 180,000 | 180,800 | 179,800 | 179,800 | 222 |
| 2019/08/20 | 181,300 | 181,300 | 180,000 | 180,000 | 173 |
| 2019/08/19 | 181,100 | 181,300 | 180,500 | 180,600 | 69 |
| 2019/08/16 | 180,600 | 181,900 | 180,400 | 180,400 | 210 |
| 2019/08/15 | 181,300 | 182,000 | 180,900 | 181,900 | 113 |
| 2019/08/14 | 181,400 | 182,000 | 181,200 | 181,500 | 130 |
| 2019/08/13 | 180,000 | 181,200 | 179,400 | 180,900 | 116 |
| 2019/08/09 | 181,700 | 181,700 | 180,100 | 180,700 | 140 |
| 2019/08/08 | 182,500 | 182,900 | 181,500 | 182,000 | 191 |
| 2019/08/07 | 183,900 | 184,300 | 182,200 | 182,200 | 246 |
| 2019/08/06 | 182,100 | 184,700 | 180,300 | 184,700 | 198 |
| 2019/08/05 | 185,500 | 185,500 | 183,400 | 183,500 | 140 |
| 2019/08/02 | 185,000 | 185,000 | 184,000 | 184,800 | 109 |
| 2019/08/01 | 185,000 | 185,200 | 183,900 | 185,000 | 113 |
| 2019/07/31 | 184,600 | 185,000 | 183,100 | 185,000 | 272 |
| 2019/07/30 | 179,500 | 185,900 | 179,500 | 185,900 | 812 |
| 2019/07/29 | 179,700 | 180,000 | 179,300 | 179,600 | 141 |
| 2019/07/26 | 178,300 | 179,700 | 178,200 | 179,700 | 99 |
| 2019/07/25 | 178,600 | 179,200 | 177,500 | 179,200 | 114 |
| 2019/07/24 | 177,900 | 178,500 | 177,900 | 178,500 | 101 |
| 2019/07/23 | 178,100 | 178,400 | 177,600 | 178,200 | 55 |
| 2019/07/22 | 177,500 | 178,200 | 177,000 | 178,200 | 61 |
| 2019/07/19 | 175,400 | 176,600 | 175,400 | 176,500 | 132 |
| 2019/07/18 | 178,300 | 178,300 | 176,000 | 176,000 | 146 |
| 2019/07/17 | 177,800 | 178,400 | 176,400 | 177,500 | 277 |
| 2019/07/16 | 178,000 | 180,000 | 176,600 | 177,500 | 249 |
| 2019/07/12 | 179,400 | 179,600 | 178,000 | 178,000 | 153 |
| 2019/07/11 | 178,500 | 179,400 | 176,600 | 179,400 | 196 |
| 2019/07/10 | 178,500 | 179,000 | 177,700 | 178,400 | 80 |
| 2019/07/09 | 177,700 | 178,600 | 177,400 | 178,600 | 115 |
| 2019/07/08 | 177,900 | 178,600 | 177,600 | 177,600 | 142 |
| 2019/07/05 | 178,900 | 179,400 | 177,400 | 177,900 | 64 |
| 2019/07/04 | 177,800 | 179,400 | 177,800 | 178,000 | 184 |
| 2019/07/03 | 177,500 | 178,900 | 177,500 | 177,700 | 184 |
| 2019/07/02 | 177,500 | 178,200 | 177,200 | 177,500 | 153 |
| 2019/07/01 | 176,800 | 177,700 | 176,600 | 176,700 | 131 |
| 2019/06/28 | 178,000 | 178,200 | 176,300 | 177,500 | 121 |
| 2019/06/27 | 177,200 | 178,500 | 176,600 | 178,000 | 229 |
| 2019/06/26 | 175,000 | 177,000 | 174,200 | 177,000 | 142 |
| 2019/06/25 | 175,700 | 176,500 | 173,800 | 175,300 | 288 |
| 2019/06/24 | 175,000 | 176,500 | 175,000 | 175,000 | 438 |
| 2019/06/21 | 174,900 | 175,600 | 170,500 | 174,000 | 430 |
| 2019/06/20 | 172,700 | 175,500 | 172,700 | 174,900 | 294 |
| 2019/06/19 | 172,400 | 173,400 | 172,300 | 173,100 | 118 |
| 2019/06/18 | 173,600 | 174,000 | 172,400 | 172,500 | 287 |
| 2019/06/17 | 173,800 | 174,300 | 173,400 | 174,300 | 121 |
| 2019/06/14 | 173,700 | 174,700 | 172,500 | 172,500 | 447 |
| 2019/06/13 | 174,500 | 175,300 | 172,500 | 172,700 | 327 |
| 2019/06/12 | 173,500 | 174,900 | 173,500 | 174,900 | 66 |
| 2019/06/11 | 173,800 | 175,300 | 173,100 | 173,500 | 235 |
| 2019/06/10 | 174,900 | 175,100 | 173,300 | 173,300 | 340 |
| 2019/06/07 | 173,900 | 175,900 | 173,600 | 174,900 | 267 |
| 2019/06/06 | 174,000 | 174,000 | 173,000 | 173,500 | 280 |
| 2019/06/05 | 174,000 | 174,800 | 173,800 | 174,800 | 80 |
| 2019/06/04 | 173,200 | 174,600 | 172,200 | 174,100 | 125 |
| 2019/06/03 | 174,500 | 174,500 | 171,500 | 172,800 | 221 |
| 2019/05/31 | 174,800 | 175,100 | 174,500 | 175,100 | 139 |
| 2019/05/30 | 174,700 | 175,000 | 174,000 | 174,800 | 134 |
| 2019/05/29 | 173,100 | 174,400 | 173,100 | 174,400 | 82 |
| 2019/05/28 | 172,900 | 173,900 | 172,900 | 173,700 | 95 |
| 2019/05/27 | 173,000 | 173,400 | 172,800 | 172,900 | 65 |
| 2019/05/24 | 172,900 | 173,300 | 172,900 | 172,900 | 189 |
| 2019/05/23 | 172,600 | 173,600 | 172,600 | 173,100 | 115 |
| 2019/05/22 | 172,600 | 173,600 | 172,400 | 172,400 | 96 |
| 2019/05/21 | 172,300 | 173,700 | 172,200 | 172,300 | 222 |
| 2019/05/20 | 172,300 | 172,800 | 172,000 | 172,800 | 165 |
| 2019/05/17 | 172,600 | 172,700 | 171,500 | 171,500 | 139 |
| 2019/05/16 | 172,300 | 172,400 | 171,300 | 172,100 | 122 |
| 2019/05/15 | 171,400 | 172,600 | 170,700 | 172,300 | 94 |
| 2019/05/14 | 170,200 | 171,600 | 169,700 | 170,800 | 130 |
| 2019/05/13 | 170,300 | 170,700 | 170,300 | 170,500 | 89 |
| 2019/05/10 | 170,000 | 170,500 | 170,000 | 170,200 | 109 |
| 2019/05/09 | 171,300 | 171,400 | 170,100 | 170,200 | 155 |
| 2019/05/08 | 172,100 | 172,100 | 171,100 | 171,300 | 182 |
| 2019/05/07 | 172,100 | 172,600 | 171,600 | 171,900 | 104 |
| 2019/04/26 | 172,800 | 173,000 | 172,100 | 172,300 | 110 |
| 2019/04/25 | 173,000 | 173,000 | 172,000 | 173,000 | 256 |
| 2019/04/24 | 173,200 | 174,000 | 172,600 | 173,000 | 542 |
| 2019/04/23 | 179,400 | 179,700 | 179,200 | 179,200 | 453 |
| 2019/04/22 | 179,800 | 179,800 | 178,700 | 179,600 | 139 |
| 2019/04/19 | 179,000 | 179,700 | 178,800 | 179,700 | 127 |
| 2019/04/18 | 178,500 | 179,000 | 178,400 | 178,900 | 155 |
| 2019/04/17 | 177,800 | 178,400 | 176,900 | 178,400 | 120 |
| 2019/04/16 | 177,600 | 177,600 | 175,700 | 177,600 | 143 |
| 2019/04/15 | 178,400 | 178,700 | 175,800 | 176,600 | 232 |
| 2019/04/12 | 178,300 | 178,300 | 176,600 | 178,300 | 239 |
| 2019/04/11 | 175,000 | 176,500 | 174,600 | 175,900 | 156 |
| 2019/04/10 | 174,000 | 175,700 | 173,000 | 175,000 | 614 |
| 2019/04/09 | 176,000 | 176,200 | 174,500 | 174,500 | 211 |
| 2019/04/08 | 176,000 | 176,300 | 175,500 | 176,200 | 137 |
| 2019/04/05 | 176,500 | 176,500 | 175,500 | 176,000 | 183 |
| 2019/04/04 | 175,800 | 176,300 | 175,300 | 175,600 | 183 |
| 2019/04/03 | 174,500 | 175,700 | 174,400 | 175,400 | 360 |
| 2019/04/02 | 174,500 | 175,300 | 174,000 | 175,300 | 209 |
| 2019/04/01 | 176,000 | 176,700 | 174,000 | 174,000 | 576 |
| 2019/03/29 | 176,700 | 177,500 | 175,100 | 175,100 | 255 |
| 2019/03/28 | 175,500 | 176,500 | 174,300 | 176,000 | 238 |
| 2019/03/27 | 176,700 | 176,800 | 175,500 | 175,500 | 304 |
| 2019/03/26 | 174,600 | 175,500 | 174,000 | 174,500 | 212 |
| 2019/03/25 | 173,800 | 174,000 | 172,600 | 173,600 | 154 |
| 2019/03/22 | 172,300 | 173,700 | 172,200 | 173,600 | 116 |
| 2019/03/20 | 172,000 | 172,400 | 171,600 | 172,300 | 110 |
| 2019/03/19 | 172,700 | 172,800 | 171,500 | 171,500 | 95 |
| 2019/03/18 | 171,500 | 172,700 | 171,200 | 172,100 | 92 |
| 2019/03/15 | 171,400 | 171,500 | 170,400 | 171,500 | 104 |
| 2019/03/14 | 170,500 | 171,500 | 170,500 | 171,500 | 92 |
| 2019/03/13 | 171,000 | 171,500 | 170,100 | 170,500 | 83 |
| 2019/03/12 | 171,500 | 171,600 | 171,000 | 171,200 | 48 |
| 2019/03/11 | 170,800 | 171,400 | 170,600 | 171,300 | 37 |
| 2019/03/08 | 172,200 | 172,400 | 170,800 | 170,800 | 147 |
| 2019/03/07 | 172,900 | 173,300 | 172,200 | 172,700 | 35 |
| 2019/03/06 | 170,600 | 174,100 | 170,600 | 172,900 | 219 |
| 2019/03/05 | 169,500 | 170,700 | 169,500 | 170,700 | 71 |
| 2019/03/04 | 169,500 | 170,300 | 169,500 | 169,600 | 184 |
| 2019/03/01 | 171,500 | 171,600 | 169,300 | 169,300 | 94 |
| 2019/02/28 | 171,700 | 171,700 | 170,500 | 170,500 | 78 |
| 2019/02/27 | 171,900 | 172,000 | 171,200 | 171,700 | 56 |
| 2019/02/26 | 169,500 | 171,900 | 169,500 | 171,900 | 80 |
| 2019/02/25 | 170,400 | 170,500 | 168,600 | 170,500 | 83 |
| 2019/02/22 | 169,800 | 169,800 | 168,500 | 169,100 | 105 |
| 2019/02/21 | 169,000 | 169,900 | 168,700 | 168,700 | 74 |
| 2019/02/20 | 169,800 | 170,000 | 168,900 | 169,900 | 63 |
| 2019/02/19 | 169,500 | 169,700 | 169,000 | 169,200 | 34 |
| 2019/02/18 | 169,700 | 169,700 | 168,700 | 168,700 | 55 |
| 2019/02/15 | 169,100 | 169,500 | 167,800 | 169,300 | 69 |
| 2019/02/14 | 168,000 | 168,900 | 167,800 | 168,900 | 63 |
| 2019/02/13 | 168,300 | 168,400 | 167,800 | 168,000 | 46 |
| 2019/02/12 | 167,600 | 168,400 | 167,100 | 168,300 | 81 |
| 2019/02/08 | 168,500 | 168,500 | 167,000 | 167,000 | 176 |
| 2019/02/07 | 169,300 | 169,700 | 168,000 | 168,000 | 97 |
| 2019/02/06 | 170,600 | 170,900 | 169,300 | 169,300 | 94 |
| 2019/02/05 | 170,700 | 171,600 | 169,700 | 169,700 | 125 |
| 2019/02/04 | 171,700 | 171,700 | 170,400 | 170,500 | 66 |
| 2019/02/01 | 170,600 | 171,100 | 170,200 | 170,200 | 143 |
| 2019/01/31 | 172,800 | 172,900 | 171,200 | 171,200 | 89 |
| 2019/01/30 | 172,200 | 172,900 | 172,000 | 172,000 | 63 |
| 2019/01/29 | 171,200 | 174,500 | 170,200 | 173,200 | 206 |
| 2019/01/28 | 171,000 | 171,200 | 170,500 | 171,000 | 58 |
| 2019/01/25 | 169,500 | 170,400 | 169,100 | 170,200 | 77 |
| 2019/01/24 | 169,500 | 170,300 | 169,400 | 169,500 | 63 |
| 2019/01/23 | 170,000 | 170,400 | 169,000 | 169,400 | 89 |
| 2019/01/22 | 169,500 | 169,800 | 168,700 | 169,600 | 55 |
| 2019/01/21 | 170,000 | 171,000 | 168,100 | 169,800 | 110 |
| 2019/01/18 | 170,000 | 170,300 | 169,300 | 170,000 | 81 |
| 2019/01/17 | 170,400 | 170,900 | 170,000 | 170,000 | 41 |
| 2019/01/16 | 168,400 | 170,500 | 168,400 | 170,500 | 81 |
| 2019/01/15 | 169,000 | 169,800 | 168,400 | 168,400 | 151 |
| 2019/01/11 | 169,100 | 169,300 | 168,100 | 169,000 | 75 |
| 2019/01/10 | 167,900 | 169,500 | 167,600 | 168,000 | 95 |
| 2019/01/09 | 167,900 | 168,000 | 166,500 | 168,000 | 123 |
| 2019/01/08 | 167,000 | 168,800 | 166,500 | 166,500 | 78 |
| 2019/01/07 | 168,000 | 169,800 | 166,500 | 166,500 | 177 |
| 2019/01/04 | 166,100 | 167,500 | 166,000 | 166,800 | 116 |