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 |
|---|---|---|---|---|---|
| 2016/12/30 | 105,800 | 106,000 | 103,800 | 104,800 | 725 |
| 2016/12/29 | 104,700 | 105,200 | 104,600 | 104,700 | 280 |
| 2016/12/28 | 104,200 | 104,700 | 104,200 | 104,700 | 266 |
| 2016/12/27 | 104,000 | 104,200 | 103,700 | 103,900 | 508 |
| 2016/12/26 | 103,900 | 104,300 | 103,900 | 104,000 | 317 |
| 2016/12/22 | 104,100 | 104,700 | 103,900 | 103,900 | 464 |
| 2016/12/21 | 103,900 | 104,700 | 103,900 | 104,100 | 384 |
| 2016/12/20 | 103,900 | 104,300 | 103,700 | 104,300 | 234 |
| 2016/12/19 | 103,900 | 104,300 | 103,900 | 103,900 | 166 |
| 2016/12/16 | 104,300 | 104,500 | 103,700 | 103,900 | 201 |
| 2016/12/15 | 104,700 | 104,700 | 103,800 | 104,500 | 254 |
| 2016/12/14 | 103,800 | 104,300 | 103,400 | 104,200 | 351 |
| 2016/12/13 | 103,600 | 104,400 | 103,500 | 103,800 | 156 |
| 2016/12/12 | 103,600 | 105,000 | 103,000 | 103,800 | 367 |
| 2016/12/09 | 104,600 | 104,700 | 102,200 | 103,100 | 776 |
| 2016/12/08 | 104,600 | 105,600 | 104,000 | 104,600 | 522 |
| 2016/12/07 | 104,500 | 105,800 | 104,100 | 104,600 | 360 |
| 2016/12/06 | 106,000 | 106,100 | 104,300 | 104,500 | 618 |
| 2016/12/05 | 106,700 | 107,000 | 105,600 | 105,700 | 329 |
| 2016/12/02 | 107,100 | 107,700 | 106,600 | 106,600 | 175 |
| 2016/12/01 | 107,600 | 107,900 | 107,100 | 107,100 | 100 |
| 2016/11/30 | 107,200 | 108,000 | 107,100 | 107,900 | 133 |
| 2016/11/29 | 107,000 | 108,000 | 106,900 | 107,000 | 330 |
| 2016/11/28 | 106,700 | 107,500 | 106,600 | 107,500 | 136 |
| 2016/11/25 | 106,400 | 106,900 | 106,200 | 106,200 | 90 |
| 2016/11/24 | 106,600 | 107,200 | 106,400 | 106,400 | 142 |
| 2016/11/22 | 107,300 | 107,300 | 106,400 | 107,000 | 91 |
| 2016/11/21 | 107,900 | 107,900 | 106,500 | 106,600 | 172 |
| 2016/11/18 | 107,500 | 107,800 | 107,000 | 107,000 | 131 |
| 2016/11/17 | 107,500 | 108,400 | 107,300 | 107,600 | 96 |
| 2016/11/16 | 108,800 | 109,000 | 107,900 | 108,000 | 186 |
| 2016/11/15 | 108,500 | 109,000 | 108,400 | 109,000 | 117 |
| 2016/11/14 | 108,800 | 108,800 | 108,200 | 108,800 | 168 |
| 2016/11/11 | 108,800 | 108,800 | 107,700 | 108,000 | 237 |
| 2016/11/10 | 109,200 | 109,200 | 107,300 | 107,300 | 83 |
| 2016/11/09 | 106,000 | 109,400 | 106,000 | 109,300 | 375 |
| 2016/11/08 | 107,500 | 109,500 | 106,900 | 109,000 | 257 |
| 2016/11/07 | 106,800 | 108,000 | 106,700 | 106,800 | 176 |
| 2016/11/04 | 106,900 | 107,600 | 106,000 | 107,600 | 138 |
| 2016/11/02 | 108,000 | 108,000 | 106,800 | 108,000 | 71 |
| 2016/11/01 | 108,900 | 108,900 | 106,600 | 108,000 | 84 |
| 2016/10/31 | 107,600 | 109,100 | 106,500 | 108,900 | 224 |
| 2016/10/28 | 108,900 | 109,000 | 108,000 | 108,600 | 92 |
| 2016/10/27 | 108,900 | 108,900 | 108,500 | 108,900 | 48 |
| 2016/10/26 | 109,000 | 109,000 | 108,600 | 108,900 | 100 |
| 2016/10/25 | 109,200 | 109,200 | 108,500 | 108,900 | 105 |
| 2016/10/24 | 108,400 | 109,400 | 108,400 | 109,400 | 217 |
| 2016/10/21 | 107,000 | 108,200 | 107,000 | 108,200 | 196 |
| 2016/10/20 | 106,700 | 108,000 | 106,700 | 108,000 | 198 |
| 2016/10/19 | 106,700 | 108,000 | 106,600 | 106,700 | 174 |
| 2016/10/18 | 108,000 | 108,000 | 106,500 | 107,100 | 161 |
| 2016/10/17 | 107,900 | 108,500 | 107,100 | 107,100 | 138 |
| 2016/10/14 | 107,300 | 108,100 | 106,900 | 106,900 | 181 |
| 2016/10/13 | 107,600 | 108,700 | 107,300 | 107,300 | 152 |
| 2016/10/12 | 107,900 | 108,200 | 107,500 | 107,500 | 130 |
| 2016/10/11 | 108,900 | 109,300 | 108,000 | 108,700 | 182 |
| 2016/10/07 | 107,900 | 109,400 | 107,200 | 109,100 | 216 |
| 2016/10/06 | 109,600 | 109,600 | 107,000 | 108,300 | 449 |
| 2016/10/05 | 109,600 | 109,900 | 108,200 | 108,400 | 232 |
| 2016/10/04 | 109,400 | 109,700 | 107,100 | 109,000 | 309 |
| 2016/10/03 | 109,200 | 109,700 | 108,200 | 109,700 | 206 |
| 2016/09/30 | 108,400 | 109,400 | 107,300 | 108,200 | 212 |
| 2016/09/29 | 109,400 | 109,400 | 108,000 | 108,000 | 148 |
| 2016/09/28 | 107,400 | 109,600 | 107,400 | 109,400 | 116 |
| 2016/09/27 | 109,400 | 109,600 | 106,800 | 108,100 | 158 |
| 2016/09/26 | 109,000 | 109,700 | 108,100 | 108,700 | 170 |
| 2016/09/23 | 108,400 | 109,800 | 107,800 | 107,800 | 96 |
| 2016/09/21 | 106,800 | 109,200 | 106,800 | 109,100 | 86 |
| 2016/09/20 | 108,600 | 109,600 | 107,000 | 107,600 | 144 |
| 2016/09/16 | 109,100 | 110,000 | 108,800 | 110,000 | 1,163 |
| 2016/09/15 | 108,800 | 109,000 | 107,600 | 109,000 | 177 |
| 2016/09/14 | 108,800 | 109,000 | 107,800 | 109,000 | 212 |
| 2016/09/13 | 107,000 | 108,800 | 106,700 | 108,800 | 180 |
| 2016/09/12 | 107,300 | 107,700 | 105,100 | 106,900 | 181 |
| 2016/09/09 | 106,800 | 107,500 | 106,800 | 107,400 | 251 |
| 2016/09/08 | 105,900 | 106,700 | 105,500 | 105,700 | 115 |
| 2016/09/07 | 106,000 | 107,000 | 105,700 | 105,700 | 142 |
| 2016/09/06 | 106,000 | 107,500 | 105,900 | 107,100 | 162 |
| 2016/09/05 | 105,100 | 105,400 | 104,500 | 105,300 | 209 |
| 2016/09/02 | 106,000 | 106,000 | 104,000 | 105,400 | 376 |
| 2016/09/01 | 107,900 | 108,000 | 105,900 | 105,900 | 259 |
| 2016/08/31 | 108,900 | 108,900 | 105,000 | 107,000 | 263 |
| 2016/08/30 | 107,800 | 109,000 | 107,600 | 108,700 | 717 |
| 2016/08/29 | 107,000 | 107,700 | 106,600 | 107,400 | 224 |
| 2016/08/26 | 107,700 | 107,700 | 107,100 | 107,500 | 180 |
| 2016/08/25 | 107,600 | 107,800 | 106,500 | 107,700 | 180 |
| 2016/08/24 | 107,700 | 107,700 | 107,000 | 107,600 | 175 |
| 2016/08/23 | 107,700 | 107,700 | 107,100 | 107,300 | 36 |
| 2016/08/22 | 107,600 | 107,700 | 107,000 | 107,300 | 120 |
| 2016/08/19 | 107,600 | 107,900 | 107,100 | 107,600 | 99 |
| 2016/08/18 | 107,800 | 107,900 | 106,700 | 107,600 | 203 |
| 2016/08/17 | 107,600 | 107,900 | 106,200 | 107,800 | 217 |
| 2016/08/16 | 107,500 | 107,700 | 106,500 | 106,500 | 122 |
| 2016/08/15 | 106,300 | 107,500 | 106,300 | 107,500 | 77 |
| 2016/08/12 | 107,300 | 107,600 | 106,200 | 106,200 | 126 |
| 2016/08/10 | 107,000 | 107,300 | 106,200 | 106,800 | 81 |
| 2016/08/09 | 106,800 | 106,800 | 105,100 | 106,800 | 133 |
| 2016/08/08 | 105,500 | 106,100 | 105,200 | 106,000 | 176 |
| 2016/08/05 | 106,000 | 106,000 | 105,600 | 105,600 | 204 |
| 2016/08/04 | 105,700 | 107,000 | 105,600 | 106,000 | 240 |
| 2016/08/03 | 107,000 | 107,000 | 105,700 | 106,000 | 253 |
| 2016/08/02 | 107,700 | 107,700 | 106,100 | 107,000 | 170 |
| 2016/08/01 | 107,700 | 107,700 | 106,600 | 106,900 | 236 |
| 2016/07/29 | 107,500 | 107,700 | 106,600 | 107,700 | 358 |
| 2016/07/28 | 106,000 | 107,500 | 104,600 | 107,500 | 320 |
| 2016/07/27 | 106,200 | 106,600 | 104,000 | 105,000 | 312 |
| 2016/07/26 | 108,000 | 108,500 | 106,400 | 108,500 | 452 |
| 2016/07/25 | 107,900 | 108,100 | 107,500 | 107,700 | 286 |
| 2016/07/22 | 107,100 | 107,400 | 105,900 | 107,400 | 196 |
| 2016/07/21 | 107,600 | 108,000 | 106,500 | 106,500 | 170 |
| 2016/07/20 | 106,800 | 107,800 | 106,700 | 107,000 | 139 |
| 2016/07/19 | 107,700 | 107,700 | 106,300 | 107,000 | 347 |
| 2016/07/15 | 103,700 | 105,400 | 103,700 | 104,700 | 179 |
| 2016/07/14 | 104,900 | 105,700 | 104,200 | 105,400 | 176 |
| 2016/07/13 | 105,200 | 106,000 | 104,000 | 104,900 | 182 |
| 2016/07/12 | 106,100 | 106,500 | 105,300 | 105,800 | 137 |
| 2016/07/11 | 105,000 | 106,000 | 103,600 | 105,800 | 177 |
| 2016/07/08 | 104,300 | 105,700 | 103,600 | 103,600 | 189 |
| 2016/07/07 | 103,700 | 105,600 | 103,500 | 105,600 | 195 |
| 2016/07/06 | 104,500 | 104,700 | 103,800 | 103,800 | 236 |
| 2016/07/05 | 105,300 | 105,400 | 104,600 | 104,600 | 146 |
| 2016/07/04 | 104,800 | 106,800 | 104,800 | 106,100 | 147 |
| 2016/07/01 | 106,500 | 107,200 | 105,100 | 106,000 | 232 |
| 2016/06/30 | 106,200 | 107,500 | 103,000 | 107,400 | 484 |
| 2016/06/29 | 104,000 | 105,900 | 101,900 | 103,800 | 379 |
| 2016/06/28 | 101,000 | 105,200 | 100,200 | 104,800 | 414 |
| 2016/06/27 | 98,000 | 100,600 | 98,000 | 99,700 | 368 |
| 2016/06/24 | 102,700 | 102,800 | 98,000 | 98,000 | 610 |
| 2016/06/23 | 102,900 | 102,900 | 100,400 | 102,700 | 176 |
| 2016/06/22 | 100,700 | 103,300 | 100,700 | 101,100 | 274 |
| 2016/06/21 | 102,000 | 102,000 | 100,500 | 102,000 | 115 |
| 2016/06/20 | 102,600 | 102,700 | 101,100 | 101,100 | 124 |
| 2016/06/17 | 100,900 | 102,800 | 100,500 | 100,900 | 210 |
| 2016/06/16 | 103,600 | 104,800 | 100,900 | 100,900 | 330 |
| 2016/06/15 | 105,600 | 105,600 | 103,500 | 103,500 | 112 |
| 2016/06/14 | 106,000 | 106,700 | 103,100 | 103,100 | 224 |
| 2016/06/13 | 107,000 | 107,000 | 105,800 | 106,000 | 143 |
| 2016/06/10 | 107,400 | 107,400 | 106,400 | 107,000 | 186 |
| 2016/06/09 | 106,800 | 107,400 | 106,500 | 107,400 | 285 |
| 2016/06/08 | 108,000 | 108,000 | 107,000 | 107,400 | 147 |
| 2016/06/07 | 108,200 | 108,200 | 107,300 | 107,400 | 98 |
| 2016/06/06 | 107,300 | 108,800 | 107,200 | 108,000 | 375 |
| 2016/06/03 | 106,500 | 107,800 | 105,500 | 107,300 | 399 |
| 2016/06/02 | 108,900 | 109,200 | 105,000 | 105,400 | 388 |
| 2016/06/01 | 106,400 | 109,000 | 106,400 | 108,500 | 264 |
| 2016/05/31 | 106,200 | 107,900 | 105,800 | 107,900 | 225 |
| 2016/05/30 | 106,000 | 106,800 | 105,700 | 106,100 | 167 |
| 2016/05/27 | 105,800 | 106,800 | 105,600 | 105,900 | 181 |
| 2016/05/26 | 108,200 | 108,200 | 105,300 | 105,900 | 375 |
| 2016/05/25 | 106,200 | 109,300 | 106,100 | 109,300 | 195 |
| 2016/05/24 | 107,600 | 108,200 | 106,100 | 106,100 | 264 |
| 2016/05/23 | 108,000 | 108,400 | 107,600 | 107,600 | 150 |
| 2016/05/20 | 109,200 | 109,200 | 108,100 | 108,100 | 101 |
| 2016/05/19 | 108,500 | 109,400 | 108,100 | 108,800 | 152 |
| 2016/05/18 | 109,700 | 109,700 | 108,000 | 108,900 | 124 |
| 2016/05/17 | 108,300 | 109,700 | 108,200 | 109,700 | 206 |
| 2016/05/16 | 108,900 | 109,300 | 108,300 | 109,300 | 94 |
| 2016/05/13 | 109,400 | 109,700 | 108,300 | 109,600 | 107 |
| 2016/05/12 | 108,500 | 109,700 | 108,100 | 109,300 | 144 |
| 2016/05/11 | 109,700 | 109,700 | 107,900 | 108,400 | 114 |
| 2016/05/10 | 108,600 | 109,800 | 107,500 | 109,800 | 228 |
| 2016/05/09 | 108,000 | 108,600 | 107,500 | 108,500 | 121 |
| 2016/05/06 | 108,000 | 108,800 | 108,000 | 108,000 | 154 |
| 2016/05/02 | 107,700 | 108,000 | 106,700 | 107,600 | 279 |
| 2016/04/28 | 108,400 | 109,600 | 108,000 | 108,700 | 423 |
| 2016/04/27 | 109,200 | 109,200 | 108,400 | 108,600 | 192 |
| 2016/04/26 | 109,100 | 109,500 | 108,700 | 109,500 | 246 |
| 2016/04/25 | 109,000 | 109,300 | 108,300 | 108,900 | 299 |
| 2016/04/22 | 108,400 | 109,500 | 107,900 | 108,300 | 281 |
| 2016/04/21 | 108,500 | 109,400 | 107,900 | 109,100 | 258 |
| 2016/04/20 | 108,400 | 108,500 | 107,900 | 108,000 | 219 |
| 2016/04/19 | 108,800 | 109,500 | 108,100 | 108,100 | 346 |
| 2016/04/18 | 109,600 | 109,600 | 108,300 | 108,800 | 140 |
| 2016/04/15 | 109,000 | 110,000 | 108,600 | 109,600 | 170 |
| 2016/04/14 | 109,600 | 110,500 | 108,100 | 108,900 | 280 |
| 2016/04/13 | 109,500 | 109,700 | 108,800 | 109,700 | 147 |
| 2016/04/12 | 108,600 | 108,900 | 108,000 | 108,200 | 243 |
| 2016/04/11 | 109,000 | 109,300 | 108,100 | 109,300 | 179 |
| 2016/04/08 | 108,600 | 109,500 | 108,500 | 109,200 | 248 |
| 2016/04/07 | 110,400 | 110,400 | 108,600 | 109,300 | 150 |
| 2016/04/06 | 109,600 | 110,900 | 108,300 | 109,100 | 254 |
| 2016/04/05 | 109,200 | 110,800 | 108,000 | 109,700 | 580 |
| 2016/04/04 | 108,500 | 109,900 | 108,500 | 109,800 | 410 |
| 2016/04/01 | 110,600 | 110,600 | 108,000 | 108,400 | 534 |
| 2016/03/31 | 110,500 | 111,900 | 110,400 | 110,600 | 164 |
| 2016/03/30 | 113,000 | 114,700 | 110,000 | 110,000 | 1,390 |
| 2016/03/29 | 111,000 | 113,000 | 110,800 | 112,700 | 972 |
| 2016/03/28 | 110,000 | 110,900 | 110,000 | 110,000 | 662 |
| 2016/03/25 | 108,900 | 109,300 | 108,500 | 108,500 | 132 |
| 2016/03/24 | 110,300 | 110,300 | 108,800 | 108,900 | 126 |
| 2016/03/23 | 110,600 | 111,100 | 109,500 | 109,900 | 551 |
| 2016/03/22 | 107,000 | 112,400 | 106,700 | 110,900 | 981 |
| 2016/03/18 | 107,800 | 108,500 | 106,900 | 107,300 | 266 |
| 2016/03/17 | 110,300 | 110,400 | 108,400 | 109,100 | 387 |
| 2016/03/16 | 111,000 | 111,500 | 110,000 | 110,400 | 313 |
| 2016/03/15 | 111,500 | 111,500 | 110,800 | 111,000 | 245 |
| 2016/03/14 | 111,600 | 111,800 | 110,700 | 111,200 | 249 |
| 2016/03/11 | 109,400 | 111,600 | 109,300 | 111,600 | 389 |
| 2016/03/10 | 111,000 | 111,800 | 108,200 | 109,400 | 601 |
| 2016/03/09 | 111,500 | 112,000 | 110,700 | 110,700 | 909 |
| 2016/03/08 | 110,300 | 111,700 | 109,800 | 111,500 | 1,103 |
| 2016/03/07 | 110,000 | 110,300 | 108,300 | 110,300 | 921 |
| 2016/03/04 | 107,800 | 110,200 | 107,300 | 110,100 | 838 |
| 2016/03/03 | 107,600 | 108,000 | 106,900 | 106,900 | 473 |
| 2016/03/02 | 107,500 | 108,100 | 106,500 | 106,500 | 1,211 |
| 2016/03/01 | 101,500 | 104,100 | 101,500 | 104,100 | 401 |
| 2016/02/29 | 104,900 | 104,900 | 101,000 | 101,000 | 648 |
| 2016/02/26 | 102,600 | 104,300 | 102,200 | 103,200 | 442 |
| 2016/02/25 | 101,800 | 103,200 | 101,100 | 102,400 | 635 |
| 2016/02/24 | 100,600 | 104,000 | 100,600 | 101,600 | 391 |
| 2016/02/23 | 103,700 | 103,700 | 102,000 | 102,000 | 451 |
| 2016/02/22 | 102,000 | 103,300 | 101,100 | 101,100 | 512 |
| 2016/02/19 | 101,000 | 102,100 | 101,000 | 102,000 | 316 |
| 2016/02/18 | 101,200 | 102,500 | 101,000 | 101,800 | 528 |
| 2016/02/17 | 100,600 | 102,900 | 99,800 | 101,000 | 700 |
| 2016/02/16 | 96,200 | 101,000 | 96,000 | 99,400 | 639 |
| 2016/02/15 | 96,400 | 97,900 | 95,100 | 96,000 | 603 |
| 2016/02/12 | 95,000 | 96,200 | 93,600 | 93,600 | 795 |
| 2016/02/10 | 99,900 | 100,400 | 96,100 | 97,200 | 1,079 |
| 2016/02/09 | 100,500 | 100,600 | 99,900 | 100,000 | 431 |
| 2016/02/08 | 100,200 | 101,000 | 100,000 | 100,700 | 338 |
| 2016/02/05 | 100,200 | 100,900 | 100,000 | 100,500 | 394 |
| 2016/02/04 | 100,900 | 101,500 | 100,100 | 100,900 | 353 |
| 2016/02/03 | 101,100 | 102,200 | 99,900 | 100,700 | 385 |
| 2016/02/02 | 102,000 | 102,700 | 101,000 | 101,100 | 411 |
| 2016/02/01 | 104,100 | 104,500 | 102,900 | 103,100 | 895 |
| 2016/01/29 | 100,300 | 102,300 | 98,400 | 102,300 | 1,411 |
| 2016/01/28 | 101,000 | 101,000 | 100,100 | 100,100 | 378 |
| 2016/01/27 | 100,200 | 102,100 | 100,200 | 101,300 | 694 |
| 2016/01/26 | 103,800 | 105,000 | 102,200 | 104,500 | 469 |
| 2016/01/25 | 102,200 | 104,000 | 102,000 | 103,800 | 802 |
| 2016/01/22 | 101,600 | 103,000 | 101,300 | 101,400 | 642 |
| 2016/01/21 | 101,700 | 103,200 | 101,200 | 101,200 | 420 |
| 2016/01/20 | 103,300 | 105,500 | 102,000 | 102,500 | 313 |
| 2016/01/19 | 103,500 | 105,000 | 102,500 | 103,200 | 449 |
| 2016/01/18 | 102,500 | 104,100 | 102,400 | 103,000 | 354 |
| 2016/01/15 | 106,700 | 106,700 | 104,600 | 105,400 | 189 |
| 2016/01/14 | 104,900 | 104,900 | 103,600 | 103,700 | 653 |
| 2016/01/13 | 107,700 | 107,900 | 105,100 | 105,500 | 512 |
| 2016/01/12 | 107,900 | 107,900 | 104,400 | 104,400 | 578 |
| 2016/01/08 | 107,300 | 108,200 | 106,400 | 108,100 | 288 |
| 2016/01/07 | 107,200 | 108,700 | 106,600 | 107,300 | 473 |
| 2016/01/06 | 108,800 | 108,800 | 106,700 | 107,100 | 760 |
| 2016/01/05 | 108,200 | 108,800 | 107,600 | 108,000 | 723 |
| 2016/01/04 | 108,500 | 108,900 | 107,400 | 108,200 | 435 |