ヘルスケア＆メディカル投資法人(3455)の株価時系列情報
ヘルスケア＆メディカル投資法人(3455)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 | 107,500 | 108,000 | 107,000 | 108,000 | 305 |
| 2015/12/29 | 107,900 | 107,900 | 105,800 | 107,600 | 542 |
| 2015/12/28 | 106,900 | 107,200 | 105,400 | 106,100 | 558 |
| 2015/12/25 | 105,700 | 106,700 | 102,700 | 103,900 | 1,698 |
| 2015/12/24 | 107,000 | 107,000 | 105,700 | 105,700 | 918 |
| 2015/12/22 | 107,800 | 107,900 | 105,400 | 106,900 | 1,338 |
| 2015/12/21 | 108,400 | 108,700 | 107,900 | 108,000 | 542 |
| 2015/12/18 | 108,600 | 109,200 | 108,100 | 108,700 | 506 |
| 2015/12/17 | 108,400 | 109,200 | 108,000 | 108,100 | 736 |
| 2015/12/16 | 108,000 | 108,300 | 107,500 | 108,000 | 460 |
| 2015/12/15 | 109,100 | 109,500 | 107,100 | 107,100 | 455 |
| 2015/12/14 | 109,500 | 109,600 | 108,200 | 109,000 | 804 |
| 2015/12/11 | 111,600 | 111,900 | 110,500 | 110,500 | 578 |
| 2015/12/10 | 111,900 | 112,000 | 111,000 | 111,700 | 299 |
| 2015/12/09 | 112,000 | 112,300 | 111,800 | 112,100 | 406 |
| 2015/12/08 | 112,000 | 112,100 | 111,600 | 111,600 | 602 |
| 2015/12/07 | 111,900 | 112,200 | 111,500 | 112,200 | 880 |
| 2015/12/04 | 110,800 | 112,000 | 110,800 | 111,900 | 597 |
| 2015/12/03 | 111,000 | 112,000 | 110,300 | 111,900 | 581 |
| 2015/12/02 | 111,900 | 112,100 | 110,700 | 111,000 | 781 |
| 2015/12/01 | 110,900 | 111,700 | 110,900 | 111,700 | 579 |
| 2015/11/30 | 109,500 | 110,700 | 109,100 | 110,700 | 1,083 |
| 2015/11/27 | 109,800 | 109,800 | 108,600 | 109,500 | 542 |
| 2015/11/26 | 109,500 | 109,800 | 109,000 | 109,400 | 463 |
| 2015/11/25 | 109,000 | 109,400 | 108,800 | 109,100 | 413 |
| 2015/11/24 | 109,100 | 109,400 | 108,600 | 109,000 | 341 |
| 2015/11/20 | 108,200 | 108,700 | 108,100 | 108,100 | 683 |
| 2015/11/19 | 108,900 | 109,800 | 108,600 | 108,600 | 952 |
| 2015/11/18 | 110,300 | 110,400 | 108,000 | 108,800 | 569 |
| 2015/11/17 | 110,900 | 110,900 | 110,200 | 110,200 | 170 |
| 2015/11/16 | 110,400 | 110,800 | 109,800 | 110,500 | 514 |
| 2015/11/13 | 110,800 | 110,900 | 110,700 | 110,900 | 213 |
| 2015/11/12 | 110,700 | 111,000 | 110,600 | 110,700 | 414 |
| 2015/11/11 | 110,600 | 111,200 | 110,600 | 110,800 | 391 |
| 2015/11/10 | 110,900 | 111,400 | 110,700 | 111,400 | 462 |
| 2015/11/09 | 111,000 | 111,300 | 110,700 | 111,200 | 219 |
| 2015/11/06 | 111,600 | 111,600 | 110,700 | 111,200 | 801 |
| 2015/11/05 | 111,500 | 112,100 | 110,600 | 111,400 | 406 |
| 2015/11/04 | 111,000 | 111,800 | 110,800 | 111,500 | 318 |
| 2015/11/02 | 111,200 | 112,100 | 110,800 | 111,300 | 278 |
| 2015/10/30 | 112,500 | 112,500 | 110,700 | 111,700 | 447 |
| 2015/10/29 | 111,200 | 111,800 | 109,600 | 111,500 | 482 |
| 2015/10/28 | 108,700 | 110,700 | 108,700 | 109,600 | 447 |
| 2015/10/27 | 106,800 | 108,700 | 106,100 | 108,700 | 453 |
| 2015/10/26 | 105,700 | 106,100 | 104,500 | 105,800 | 507 |
| 2015/10/23 | 104,800 | 105,100 | 104,200 | 104,300 | 254 |
| 2015/10/22 | 104,000 | 104,600 | 103,700 | 104,100 | 167 |
| 2015/10/21 | 104,000 | 104,000 | 103,300 | 103,800 | 173 |
| 2015/10/20 | 103,600 | 104,000 | 103,300 | 103,600 | 208 |
| 2015/10/19 | 104,000 | 104,100 | 102,700 | 103,000 | 473 |
| 2015/10/16 | 103,700 | 104,200 | 102,900 | 102,900 | 514 |
| 2015/10/15 | 104,500 | 104,500 | 103,000 | 103,900 | 592 |
| 2015/10/14 | 104,500 | 104,800 | 104,000 | 104,500 | 405 |
| 2015/10/13 | 105,800 | 106,100 | 104,400 | 104,400 | 438 |
| 2015/10/09 | 105,000 | 105,500 | 104,000 | 105,100 | 700 |
| 2015/10/08 | 106,900 | 106,900 | 104,200 | 104,400 | 303 |
| 2015/10/07 | 107,500 | 107,500 | 105,900 | 106,800 | 185 |
| 2015/10/06 | 105,400 | 107,000 | 104,100 | 106,700 | 391 |
| 2015/10/05 | 104,900 | 105,000 | 104,100 | 104,300 | 412 |
| 2015/10/02 | 105,200 | 106,500 | 104,000 | 104,000 | 373 |
| 2015/10/01 | 106,000 | 106,800 | 105,100 | 105,800 | 195 |
| 2015/09/30 | 106,400 | 107,000 | 104,000 | 104,100 | 400 |
| 2015/09/29 | 109,100 | 109,100 | 104,000 | 106,400 | 398 |
| 2015/09/28 | 109,400 | 109,800 | 108,000 | 109,200 | 169 |
| 2015/09/25 | 108,300 | 108,400 | 106,000 | 107,500 | 356 |
| 2015/09/24 | 105,200 | 106,400 | 105,200 | 105,300 | 220 |
| 2015/09/18 | 105,700 | 106,000 | 104,300 | 105,200 | 162 |
| 2015/09/17 | 104,000 | 105,900 | 103,500 | 105,300 | 237 |
| 2015/09/16 | 103,000 | 106,000 | 102,700 | 103,500 | 627 |
| 2015/09/15 | 100,000 | 100,500 | 100,000 | 100,000 | 189 |
| 2015/09/14 | 102,900 | 102,900 | 99,900 | 99,900 | 311 |
| 2015/09/11 | 99,900 | 101,700 | 99,900 | 101,700 | 488 |
| 2015/09/10 | 98,700 | 99,000 | 98,000 | 98,700 | 453 |
| 2015/09/09 | 100,100 | 100,100 | 98,600 | 98,700 | 937 |
| 2015/09/08 | 100,400 | 101,100 | 99,000 | 99,000 | 424 |
| 2015/09/07 | 101,400 | 102,500 | 99,800 | 100,400 | 494 |
| 2015/09/04 | 105,900 | 107,500 | 104,400 | 104,400 | 280 |
| 2015/09/03 | 107,500 | 107,900 | 104,800 | 107,300 | 202 |
| 2015/09/02 | 105,100 | 107,500 | 104,900 | 107,300 | 328 |
| 2015/09/01 | 108,000 | 108,200 | 105,700 | 105,700 | 246 |
| 2015/08/31 | 107,900 | 109,000 | 106,500 | 109,000 | 200 |
| 2015/08/28 | 113,600 | 113,600 | 105,300 | 105,700 | 469 |
| 2015/08/27 | 109,800 | 109,800 | 105,000 | 107,600 | 346 |
| 2015/08/26 | 109,500 | 109,500 | 103,900 | 104,500 | 261 |
| 2015/08/25 | 103,700 | 107,400 | 100,000 | 102,200 | 1,500 |
| 2015/08/24 | 111,000 | 113,800 | 109,100 | 109,500 | 1,147 |
| 2015/08/21 | 114,200 | 116,000 | 113,900 | 116,000 | 536 |
| 2015/08/20 | 115,100 | 116,100 | 114,800 | 114,900 | 309 |
| 2015/08/19 | 116,500 | 116,700 | 114,900 | 115,100 | 290 |
| 2015/08/18 | 115,600 | 116,800 | 115,300 | 116,000 | 171 |
| 2015/08/17 | 115,600 | 116,700 | 115,500 | 115,800 | 132 |
| 2015/08/14 | 117,000 | 117,000 | 114,000 | 116,500 | 262 |
| 2015/08/13 | 119,200 | 119,500 | 115,800 | 116,800 | 490 |
| 2015/08/12 | 117,200 | 119,600 | 116,300 | 119,400 | 293 |
| 2015/08/11 | 118,100 | 118,700 | 116,800 | 118,300 | 361 |
| 2015/08/10 | 119,500 | 119,600 | 118,200 | 118,200 | 549 |
| 2015/08/07 | 119,200 | 120,900 | 119,200 | 119,700 | 247 |
| 2015/08/06 | 119,500 | 120,000 | 119,100 | 119,900 | 144 |
| 2015/08/05 | 120,100 | 121,300 | 119,800 | 119,800 | 139 |
| 2015/08/04 | 120,000 | 121,300 | 119,600 | 120,700 | 212 |
| 2015/08/03 | 118,100 | 121,900 | 117,400 | 121,900 | 367 |
| 2015/07/31 | 116,600 | 119,400 | 116,500 | 119,400 | 291 |
| 2015/07/30 | 117,500 | 119,000 | 116,200 | 116,200 | 460 |
| 2015/07/29 | 120,100 | 120,300 | 117,400 | 119,000 | 571 |
| 2015/07/28 | 120,000 | 121,600 | 120,000 | 121,400 | 248 |
| 2015/07/27 | 121,900 | 122,300 | 121,000 | 121,400 | 321 |
| 2015/07/24 | 123,500 | 123,700 | 122,000 | 122,200 | 363 |
| 2015/07/23 | 124,500 | 124,900 | 123,100 | 123,100 | 250 |
| 2015/07/22 | 125,400 | 126,600 | 124,400 | 124,400 | 230 |
| 2015/07/21 | 127,200 | 127,400 | 125,900 | 125,900 | 162 |
| 2015/07/17 | 128,900 | 129,000 | 127,200 | 127,200 | 322 |
| 2015/07/16 | 129,400 | 129,700 | 126,700 | 128,500 | 481 |
| 2015/07/15 | 122,300 | 127,200 | 122,000 | 126,000 | 380 |
| 2015/07/14 | 118,700 | 122,100 | 118,700 | 121,000 | 572 |
| 2015/07/13 | 116,900 | 120,700 | 115,200 | 119,800 | 543 |
| 2015/07/10 | 113,000 | 115,700 | 112,100 | 114,100 | 347 |
| 2015/07/09 | 113,000 | 113,800 | 110,600 | 113,400 | 1,181 |
| 2015/07/08 | 121,500 | 121,800 | 115,000 | 116,000 | 1,486 |
| 2015/07/07 | 121,100 | 122,800 | 121,000 | 121,700 | 742 |
| 2015/07/06 | 124,800 | 125,500 | 120,800 | 122,500 | 1,361 |
| 2015/07/03 | 128,900 | 130,500 | 126,600 | 126,800 | 998 |
| 2015/07/02 | 133,100 | 133,200 | 129,000 | 129,600 | 1,649 |
| 2015/07/01 | 135,800 | 135,900 | 133,900 | 134,300 | 824 |
| 2015/06/30 | 137,000 | 138,400 | 136,100 | 136,100 | 335 |
| 2015/06/29 | 137,100 | 137,100 | 136,000 | 136,900 | 344 |
| 2015/06/26 | 137,600 | 139,700 | 136,500 | 139,100 | 392 |
| 2015/06/25 | 140,000 | 140,300 | 136,800 | 137,800 | 628 |
| 2015/06/24 | 140,200 | 140,300 | 139,100 | 140,300 | 142 |
| 2015/06/23 | 139,800 | 140,300 | 138,300 | 140,200 | 476 |
| 2015/06/22 | 139,900 | 141,400 | 139,600 | 139,800 | 236 |
| 2015/06/19 | 136,200 | 140,700 | 136,200 | 140,400 | 661 |
| 2015/06/18 | 141,000 | 141,000 | 137,100 | 137,900 | 719 |
| 2015/06/17 | 141,100 | 141,800 | 139,500 | 139,500 | 521 |
| 2015/06/16 | 140,000 | 146,000 | 139,000 | 141,000 | 1,346 |
| 2015/06/15 | 144,500 | 145,000 | 140,800 | 141,400 | 1,669 |
| 2015/06/12 | 145,800 | 149,200 | 144,200 | 146,700 | 1,281 |
| 2015/06/11 | 152,500 | 152,900 | 149,000 | 149,500 | 1,213 |
| 2015/06/10 | 155,700 | 156,300 | 153,300 | 153,500 | 590 |
| 2015/06/09 | 156,100 | 156,200 | 155,600 | 156,000 | 298 |
| 2015/06/08 | 156,900 | 157,500 | 156,200 | 156,200 | 530 |
| 2015/06/05 | 157,300 | 158,000 | 157,000 | 157,000 | 422 |
| 2015/06/04 | 157,500 | 158,700 | 157,300 | 157,300 | 284 |
| 2015/06/03 | 158,400 | 158,400 | 157,100 | 158,100 | 231 |
| 2015/06/02 | 157,800 | 158,400 | 157,200 | 158,400 | 168 |
| 2015/06/01 | 157,500 | 159,000 | 157,300 | 158,000 | 138 |
| 2015/05/29 | 158,500 | 158,500 | 157,100 | 157,400 | 189 |
| 2015/05/28 | 158,400 | 159,500 | 156,500 | 158,600 | 683 |
| 2015/05/27 | 157,000 | 157,800 | 156,900 | 157,700 | 234 |
| 2015/05/26 | 157,400 | 157,800 | 156,700 | 157,100 | 236 |
| 2015/05/25 | 159,000 | 159,000 | 157,200 | 157,200 | 266 |
| 2015/05/22 | 157,900 | 158,500 | 157,000 | 158,500 | 208 |
| 2015/05/21 | 158,900 | 159,200 | 157,200 | 157,900 | 512 |
| 2015/05/20 | 160,300 | 160,300 | 159,000 | 159,000 | 256 |
| 2015/05/19 | 161,000 | 161,000 | 159,000 | 159,400 | 318 |
| 2015/05/18 | 159,000 | 160,200 | 159,000 | 159,500 | 164 |
| 2015/05/15 | 160,200 | 160,400 | 158,700 | 160,000 | 444 |
| 2015/05/14 | 159,800 | 160,000 | 158,200 | 158,500 | 852 |
| 2015/05/13 | 160,900 | 161,500 | 159,500 | 160,100 | 820 |
| 2015/05/12 | 164,800 | 164,800 | 161,300 | 161,900 | 466 |
| 2015/05/11 | 163,600 | 165,600 | 162,500 | 164,200 | 1,120 |
| 2015/05/08 | 166,000 | 166,300 | 161,200 | 163,200 | 1,000 |
| 2015/05/07 | 167,800 | 167,800 | 166,100 | 167,000 | 790 |
| 2015/05/01 | 166,600 | 168,900 | 166,400 | 168,200 | 1,094 |
| 2015/04/30 | 169,700 | 170,400 | 168,200 | 168,200 | 5,673 |
| 2015/04/28 | 165,900 | 170,000 | 163,700 | 170,000 | 11,824 |
| 2015/04/27 | 166,600 | 167,200 | 165,500 | 166,000 | 1,260 |
| 2015/04/24 | 166,300 | 167,900 | 166,000 | 166,400 | 2,094 |
| 2015/04/23 | 165,400 | 167,000 | 164,500 | 167,000 | 1,453 |
| 2015/04/22 | 165,900 | 166,400 | 164,500 | 165,400 | 644 |
| 2015/04/21 | 163,700 | 166,500 | 163,700 | 165,900 | 1,378 |
| 2015/04/20 | 163,600 | 164,000 | 163,100 | 163,900 | 871 |
| 2015/04/17 | 163,900 | 164,900 | 162,900 | 163,700 | 765 |
| 2015/04/16 | 163,200 | 164,700 | 163,100 | 164,000 | 459 |
| 2015/04/15 | 164,100 | 164,800 | 162,600 | 163,200 | 1,241 |
| 2015/04/14 | 165,300 | 166,200 | 164,600 | 165,400 | 1,006 |
| 2015/04/13 | 166,500 | 167,200 | 158,500 | 165,900 | 1,579 |
| 2015/04/10 | 167,700 | 168,000 | 166,300 | 167,100 | 1,537 |
| 2015/04/09 | 165,300 | 168,000 | 164,800 | 167,800 | 2,720 |
| 2015/04/08 | 165,200 | 166,200 | 164,200 | 165,700 | 1,985 |
| 2015/04/07 | 165,200 | 166,800 | 165,100 | 165,700 | 1,821 |
| 2015/04/06 | 162,400 | 165,300 | 162,200 | 164,500 | 2,740 |
| 2015/04/03 | 161,300 | 162,400 | 160,300 | 161,700 | 1,711 |
| 2015/04/02 | 158,700 | 161,800 | 158,700 | 160,800 | 2,051 |
| 2015/04/01 | 159,800 | 160,100 | 158,500 | 159,400 | 1,453 |
| 2015/03/31 | 161,000 | 161,800 | 160,200 | 160,200 | 1,144 |
| 2015/03/30 | 160,100 | 161,800 | 158,700 | 160,600 | 2,918 |
| 2015/03/27 | 157,100 | 160,000 | 156,400 | 158,700 | 1,279 |
| 2015/03/26 | 159,000 | 160,700 | 152,500 | 156,300 | 2,759 |
| 2015/03/25 | 153,000 | 159,800 | 152,100 | 159,700 | 3,042 |
| 2015/03/24 | 160,000 | 160,700 | 154,500 | 155,400 | 5,475 |
| 2015/03/23 | 161,000 | 163,000 | 160,200 | 160,200 | 3,819 |
| 2015/03/20 | 162,600 | 163,000 | 160,100 | 160,800 | 8,362 |
| 2015/03/19 | 170,000 | 172,200 | 160,100 | 162,600 | 59,008 |