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 |
|---|---|---|---|---|---|
| 2017/12/29 | 107,300 | 108,000 | 106,900 | 107,400 | 281 |
| 2017/12/28 | 108,000 | 108,200 | 107,600 | 107,700 | 581 |
| 2017/12/27 | 107,500 | 108,800 | 107,400 | 108,500 | 1,042 |
| 2017/12/26 | 104,800 | 107,500 | 104,100 | 107,300 | 819 |
| 2017/12/25 | 106,500 | 106,500 | 103,400 | 104,800 | 608 |
| 2017/12/22 | 106,600 | 107,100 | 106,100 | 106,800 | 315 |
| 2017/12/21 | 107,800 | 108,300 | 107,000 | 107,100 | 470 |
| 2017/12/20 | 106,300 | 108,400 | 106,200 | 108,400 | 825 |
| 2017/12/19 | 106,500 | 106,900 | 106,400 | 106,900 | 227 |
| 2017/12/18 | 106,600 | 107,000 | 106,400 | 106,500 | 284 |
| 2017/12/15 | 106,500 | 107,000 | 105,900 | 107,000 | 546 |
| 2017/12/14 | 107,300 | 107,500 | 106,500 | 106,700 | 383 |
| 2017/12/13 | 108,000 | 108,200 | 107,300 | 107,500 | 366 |
| 2017/12/12 | 107,300 | 108,500 | 106,500 | 108,400 | 716 |
| 2017/12/11 | 106,600 | 107,800 | 106,300 | 107,500 | 742 |
| 2017/12/08 | 106,500 | 107,200 | 106,000 | 106,600 | 462 |
| 2017/12/07 | 106,800 | 107,200 | 106,300 | 106,400 | 240 |
| 2017/12/06 | 105,900 | 107,800 | 105,700 | 107,800 | 733 |
| 2017/12/05 | 106,700 | 107,500 | 105,700 | 106,700 | 269 |
| 2017/12/04 | 106,200 | 107,800 | 105,200 | 107,800 | 1,412 |
| 2017/12/01 | 106,300 | 106,900 | 105,500 | 106,100 | 699 |
| 2017/11/30 | 104,900 | 107,000 | 104,700 | 107,000 | 1,505 |
| 2017/11/29 | 104,700 | 105,800 | 104,400 | 105,800 | 861 |
| 2017/11/28 | 105,100 | 105,700 | 104,800 | 104,800 | 425 |
| 2017/11/27 | 105,200 | 106,000 | 103,000 | 106,000 | 962 |
| 2017/11/24 | 103,300 | 106,000 | 103,300 | 105,700 | 1,362 |
| 2017/11/22 | 103,700 | 104,400 | 103,500 | 103,600 | 276 |
| 2017/11/21 | 103,500 | 104,500 | 103,500 | 103,900 | 633 |
| 2017/11/20 | 103,800 | 104,600 | 103,800 | 104,100 | 300 |
| 2017/11/17 | 104,300 | 104,300 | 103,500 | 103,600 | 438 |
| 2017/11/16 | 104,000 | 105,300 | 102,200 | 103,000 | 1,035 |
| 2017/11/15 | 105,200 | 105,800 | 104,600 | 105,800 | 2,080 |
| 2017/11/14 | 103,400 | 105,000 | 103,400 | 105,000 | 2,054 |
| 2017/11/13 | 102,200 | 104,700 | 102,200 | 104,000 | 3,019 |
| 2017/11/10 | 100,800 | 102,400 | 100,400 | 102,200 | 1,380 |
| 2017/11/09 | 100,000 | 101,900 | 100,000 | 100,800 | 1,560 |
| 2017/11/08 | 100,600 | 100,600 | 99,800 | 100,000 | 489 |
| 2017/11/07 | 99,000 | 100,900 | 98,900 | 100,800 | 1,423 |
| 2017/11/06 | 98,000 | 99,200 | 98,000 | 98,800 | 873 |
| 2017/11/02 | 98,000 | 99,300 | 97,900 | 98,800 | 1,470 |
| 2017/11/01 | 97,200 | 97,800 | 97,000 | 97,300 | 545 |
| 2017/10/31 | 97,200 | 97,800 | 97,000 | 97,000 | 521 |
| 2017/10/30 | 98,000 | 98,000 | 97,200 | 97,200 | 643 |
| 2017/10/27 | 97,600 | 98,000 | 97,500 | 98,000 | 307 |
| 2017/10/26 | 98,200 | 98,200 | 97,400 | 97,600 | 341 |
| 2017/10/25 | 97,600 | 98,000 | 97,600 | 97,900 | 321 |
| 2017/10/24 | 97,800 | 98,000 | 97,500 | 98,000 | 343 |
| 2017/10/23 | 98,100 | 98,100 | 97,400 | 97,800 | 467 |
| 2017/10/20 | 97,700 | 98,300 | 97,400 | 97,400 | 549 |
| 2017/10/19 | 97,600 | 97,800 | 97,400 | 97,800 | 272 |
| 2017/10/18 | 97,600 | 98,000 | 97,200 | 97,800 | 281 |
| 2017/10/17 | 97,600 | 98,000 | 97,200 | 98,000 | 543 |
| 2017/10/16 | 97,100 | 97,600 | 97,000 | 97,600 | 251 |
| 2017/10/13 | 97,100 | 97,400 | 96,900 | 97,200 | 381 |
| 2017/10/12 | 97,000 | 97,300 | 96,700 | 97,100 | 506 |
| 2017/10/11 | 96,900 | 97,300 | 96,700 | 96,900 | 573 |
| 2017/10/10 | 97,100 | 97,100 | 96,600 | 96,600 | 321 |
| 2017/10/06 | 96,800 | 97,100 | 96,800 | 96,800 | 379 |
| 2017/10/05 | 96,700 | 97,000 | 96,600 | 96,800 | 283 |
| 2017/10/04 | 97,000 | 97,100 | 96,800 | 97,000 | 302 |
| 2017/10/03 | 96,900 | 97,100 | 96,500 | 96,800 | 429 |
| 2017/10/02 | 96,300 | 97,100 | 96,100 | 96,900 | 430 |
| 2017/09/29 | 96,000 | 96,400 | 95,900 | 96,400 | 244 |
| 2017/09/28 | 95,700 | 96,200 | 95,700 | 96,200 | 330 |
| 2017/09/27 | 95,900 | 96,300 | 95,600 | 95,700 | 391 |
| 2017/09/26 | 95,800 | 96,200 | 95,600 | 96,200 | 661 |
| 2017/09/25 | 95,600 | 96,000 | 95,500 | 96,000 | 448 |
| 2017/09/22 | 95,900 | 96,000 | 95,500 | 95,500 | 444 |
| 2017/09/21 | 95,800 | 96,000 | 95,700 | 95,700 | 621 |
| 2017/09/20 | 95,800 | 96,200 | 95,700 | 95,800 | 648 |
| 2017/09/19 | 96,000 | 96,400 | 95,700 | 96,200 | 329 |
| 2017/09/15 | 96,400 | 96,400 | 95,800 | 95,800 | 487 |
| 2017/09/14 | 96,000 | 96,400 | 95,800 | 96,400 | 495 |
| 2017/09/13 | 96,000 | 96,500 | 95,900 | 96,000 | 268 |
| 2017/09/12 | 95,900 | 96,500 | 95,900 | 95,900 | 252 |
| 2017/09/11 | 96,000 | 96,500 | 95,800 | 95,800 | 450 |
| 2017/09/08 | 96,900 | 96,900 | 96,000 | 96,000 | 666 |
| 2017/09/07 | 97,100 | 97,100 | 96,200 | 96,400 | 427 |
| 2017/09/06 | 96,900 | 97,200 | 96,400 | 97,000 | 435 |
| 2017/09/05 | 97,400 | 97,400 | 96,900 | 96,900 | 210 |
| 2017/09/04 | 97,100 | 97,500 | 97,000 | 97,400 | 224 |
| 2017/09/01 | 97,100 | 97,600 | 97,000 | 97,100 | 392 |
| 2017/08/31 | 97,200 | 97,800 | 97,000 | 97,200 | 424 |
| 2017/08/30 | 97,700 | 97,700 | 97,100 | 97,100 | 302 |
| 2017/08/29 | 97,600 | 97,800 | 97,400 | 97,700 | 148 |
| 2017/08/28 | 97,300 | 97,900 | 97,000 | 97,900 | 509 |
| 2017/08/25 | 97,900 | 97,900 | 97,200 | 97,600 | 261 |
| 2017/08/24 | 97,700 | 97,900 | 97,300 | 97,500 | 154 |
| 2017/08/23 | 97,600 | 98,100 | 97,200 | 97,200 | 327 |
| 2017/08/22 | 97,800 | 98,300 | 97,700 | 97,800 | 132 |
| 2017/08/21 | 97,300 | 98,300 | 97,300 | 98,300 | 175 |
| 2017/08/18 | 97,500 | 97,800 | 96,800 | 97,100 | 291 |
| 2017/08/17 | 97,500 | 99,000 | 97,200 | 97,400 | 562 |
| 2017/08/16 | 97,200 | 97,700 | 96,900 | 97,500 | 454 |
| 2017/08/15 | 98,000 | 98,300 | 97,100 | 97,300 | 456 |
| 2017/08/14 | 97,900 | 97,900 | 97,200 | 97,500 | 448 |
| 2017/08/10 | 98,100 | 98,300 | 97,900 | 97,900 | 275 |
| 2017/08/09 | 98,500 | 98,700 | 98,000 | 98,700 | 424 |
| 2017/08/08 | 98,600 | 98,700 | 98,100 | 98,400 | 687 |
| 2017/08/07 | 99,100 | 99,100 | 98,700 | 98,700 | 167 |
| 2017/08/04 | 99,300 | 99,400 | 98,600 | 98,900 | 251 |
| 2017/08/03 | 99,100 | 99,100 | 98,600 | 98,600 | 369 |
| 2017/08/02 | 99,700 | 99,700 | 99,000 | 99,000 | 370 |
| 2017/08/01 | 99,800 | 99,900 | 99,400 | 99,600 | 218 |
| 2017/07/31 | 99,500 | 99,900 | 99,200 | 99,600 | 344 |
| 2017/07/28 | 99,000 | 99,600 | 98,900 | 99,000 | 544 |
| 2017/07/27 | 99,000 | 99,300 | 98,900 | 99,200 | 761 |
| 2017/07/26 | 101,900 | 102,000 | 101,700 | 102,000 | 1,047 |
| 2017/07/25 | 101,300 | 101,900 | 101,300 | 101,900 | 364 |
| 2017/07/24 | 101,700 | 102,300 | 100,900 | 101,400 | 626 |
| 2017/07/21 | 101,800 | 102,400 | 101,200 | 101,300 | 656 |
| 2017/07/20 | 101,200 | 102,000 | 101,000 | 102,000 | 504 |
| 2017/07/19 | 100,800 | 101,200 | 100,200 | 100,800 | 445 |
| 2017/07/18 | 100,900 | 101,500 | 100,500 | 100,700 | 422 |
| 2017/07/14 | 101,300 | 101,300 | 100,500 | 100,600 | 280 |
| 2017/07/13 | 100,400 | 101,200 | 100,100 | 101,200 | 364 |
| 2017/07/12 | 100,800 | 101,500 | 100,200 | 100,400 | 656 |
| 2017/07/11 | 101,500 | 101,600 | 100,600 | 100,900 | 478 |
| 2017/07/10 | 102,000 | 102,200 | 101,400 | 101,400 | 338 |
| 2017/07/07 | 101,800 | 101,900 | 101,400 | 101,400 | 324 |
| 2017/07/06 | 101,900 | 102,300 | 101,000 | 102,300 | 516 |
| 2017/07/05 | 101,900 | 102,000 | 101,000 | 101,100 | 632 |
| 2017/07/04 | 102,200 | 102,400 | 101,800 | 102,000 | 489 |
| 2017/07/03 | 101,200 | 102,500 | 101,200 | 102,100 | 1,005 |
| 2017/06/30 | 100,800 | 101,200 | 100,000 | 101,200 | 563 |
| 2017/06/29 | 100,200 | 100,900 | 100,200 | 100,900 | 720 |
| 2017/06/28 | 100,300 | 100,400 | 100,000 | 100,300 | 333 |
| 2017/06/27 | 99,600 | 100,300 | 99,400 | 100,300 | 376 |
| 2017/06/26 | 99,600 | 99,900 | 99,500 | 99,500 | 318 |
| 2017/06/23 | 99,700 | 99,900 | 99,500 | 99,700 | 254 |
| 2017/06/22 | 100,000 | 100,100 | 99,700 | 99,800 | 333 |
| 2017/06/21 | 100,000 | 100,100 | 99,800 | 100,000 | 341 |
| 2017/06/20 | 99,900 | 99,900 | 99,600 | 99,900 | 219 |
| 2017/06/19 | 99,700 | 100,000 | 99,700 | 99,800 | 273 |
| 2017/06/16 | 99,700 | 99,900 | 99,600 | 99,600 | 268 |
| 2017/06/15 | 99,000 | 99,600 | 98,800 | 99,600 | 352 |
| 2017/06/14 | 99,100 | 99,400 | 98,900 | 99,400 | 338 |
| 2017/06/13 | 99,300 | 99,500 | 98,900 | 99,000 | 249 |
| 2017/06/12 | 99,300 | 99,300 | 98,800 | 98,900 | 216 |
| 2017/06/09 | 99,200 | 99,200 | 98,700 | 98,700 | 316 |
| 2017/06/08 | 99,000 | 99,400 | 98,900 | 98,900 | 320 |
| 2017/06/07 | 98,600 | 99,400 | 98,600 | 98,900 | 328 |
| 2017/06/06 | 98,500 | 99,100 | 98,500 | 98,900 | 173 |
| 2017/06/05 | 98,900 | 98,900 | 98,500 | 98,500 | 357 |
| 2017/06/02 | 98,700 | 98,900 | 98,400 | 98,400 | 337 |
| 2017/06/01 | 98,600 | 99,100 | 98,500 | 98,600 | 503 |
| 2017/05/31 | 99,000 | 99,100 | 98,500 | 98,800 | 291 |
| 2017/05/30 | 99,100 | 99,500 | 98,600 | 99,200 | 372 |
| 2017/05/29 | 98,900 | 99,100 | 98,600 | 99,000 | 218 |
| 2017/05/26 | 98,800 | 99,000 | 98,400 | 98,600 | 445 |
| 2017/05/25 | 99,000 | 99,300 | 98,800 | 98,900 | 370 |
| 2017/05/24 | 99,300 | 99,500 | 98,700 | 99,100 | 345 |
| 2017/05/23 | 99,300 | 99,300 | 99,000 | 99,300 | 403 |
| 2017/05/22 | 98,600 | 98,900 | 98,400 | 98,900 | 218 |
| 2017/05/19 | 98,700 | 98,900 | 98,000 | 98,900 | 389 |
| 2017/05/18 | 98,300 | 98,900 | 98,300 | 98,800 | 360 |
| 2017/05/17 | 98,900 | 98,900 | 98,300 | 98,300 | 227 |
| 2017/05/16 | 98,300 | 98,900 | 98,000 | 98,800 | 344 |
| 2017/05/15 | 98,600 | 98,900 | 98,300 | 98,300 | 285 |
| 2017/05/12 | 98,600 | 98,700 | 98,100 | 98,500 | 227 |
| 2017/05/11 | 98,600 | 98,900 | 98,500 | 98,500 | 343 |
| 2017/05/10 | 98,000 | 98,800 | 98,000 | 98,600 | 361 |
| 2017/05/09 | 98,200 | 99,300 | 97,900 | 98,000 | 485 |
| 2017/05/08 | 98,000 | 98,500 | 97,900 | 97,900 | 271 |
| 2017/05/02 | 97,100 | 97,800 | 96,500 | 97,700 | 545 |
| 2017/05/01 | 96,800 | 97,400 | 96,300 | 97,100 | 269 |
| 2017/04/28 | 96,500 | 99,700 | 96,500 | 96,700 | 631 |
| 2017/04/27 | 96,400 | 96,900 | 96,400 | 96,800 | 321 |
| 2017/04/26 | 96,700 | 97,000 | 95,800 | 96,300 | 1,698 |
| 2017/04/25 | 97,700 | 97,900 | 96,600 | 97,000 | 813 |
| 2017/04/24 | 98,300 | 98,700 | 97,500 | 97,700 | 535 |
| 2017/04/21 | 98,600 | 99,000 | 98,000 | 98,000 | 239 |
| 2017/04/20 | 98,200 | 99,400 | 98,000 | 98,600 | 340 |
| 2017/04/19 | 99,000 | 99,000 | 98,100 | 98,100 | 404 |
| 2017/04/18 | 99,500 | 99,500 | 98,300 | 99,000 | 482 |
| 2017/04/17 | 97,500 | 99,800 | 97,100 | 99,800 | 486 |
| 2017/04/14 | 97,600 | 98,000 | 97,300 | 97,400 | 209 |
| 2017/04/13 | 98,400 | 99,100 | 97,000 | 98,200 | 463 |
| 2017/04/12 | 98,500 | 98,800 | 98,000 | 98,000 | 287 |
| 2017/04/11 | 99,400 | 99,500 | 98,800 | 98,800 | 239 |
| 2017/04/10 | 99,600 | 99,800 | 99,200 | 99,200 | 173 |
| 2017/04/07 | 99,700 | 100,000 | 99,600 | 99,800 | 278 |
| 2017/04/06 | 99,300 | 100,300 | 99,300 | 100,300 | 331 |
| 2017/04/05 | 98,800 | 99,800 | 98,800 | 99,600 | 484 |
| 2017/04/04 | 99,800 | 100,200 | 98,500 | 98,500 | 645 |
| 2017/04/03 | 100,200 | 100,300 | 99,800 | 100,300 | 379 |
| 2017/03/31 | 99,900 | 100,400 | 99,800 | 99,800 | 476 |
| 2017/03/30 | 99,700 | 100,300 | 99,500 | 100,300 | 488 |
| 2017/03/29 | 100,200 | 100,200 | 99,800 | 99,800 | 302 |
| 2017/03/28 | 99,800 | 100,300 | 99,800 | 100,100 | 419 |
| 2017/03/27 | 100,200 | 100,300 | 99,100 | 100,100 | 565 |
| 2017/03/24 | 99,600 | 100,400 | 99,400 | 99,500 | 501 |
| 2017/03/23 | 100,000 | 100,300 | 99,300 | 100,100 | 796 |
| 2017/03/22 | 99,500 | 100,300 | 99,000 | 99,600 | 576 |
| 2017/03/21 | 99,500 | 100,100 | 99,300 | 99,400 | 427 |
| 2017/03/17 | 98,400 | 99,600 | 98,100 | 99,200 | 572 |
| 2017/03/16 | 97,900 | 98,800 | 97,600 | 98,800 | 489 |
| 2017/03/15 | 97,400 | 98,500 | 97,400 | 98,000 | 671 |
| 2017/03/14 | 97,400 | 97,700 | 97,200 | 97,300 | 1,199 |
| 2017/03/13 | 98,200 | 98,500 | 96,600 | 97,300 | 2,074 |
| 2017/03/10 | 99,000 | 99,200 | 97,900 | 98,000 | 2,200 |
| 2017/03/09 | 99,400 | 99,500 | 98,900 | 98,900 | 1,240 |
| 2017/03/08 | 99,700 | 99,900 | 99,500 | 99,500 | 712 |
| 2017/03/07 | 100,000 | 100,100 | 99,900 | 100,100 | 659 |
| 2017/03/06 | 100,500 | 100,600 | 99,900 | 100,400 | 1,065 |
| 2017/03/03 | 100,200 | 101,200 | 100,100 | 100,400 | 742 |
| 2017/03/02 | 100,100 | 100,800 | 100,000 | 100,400 | 1,288 |
| 2017/03/01 | 100,200 | 100,400 | 100,000 | 100,000 | 579 |
| 2017/02/28 | 100,500 | 100,700 | 100,000 | 100,000 | 1,400 |
| 2017/02/27 | 100,900 | 101,200 | 100,600 | 100,800 | 912 |
| 2017/02/24 | 100,900 | 101,300 | 100,700 | 101,000 | 805 |
| 2017/02/23 | 100,800 | 101,300 | 100,700 | 101,300 | 971 |
| 2017/02/22 | 101,200 | 101,400 | 100,900 | 100,900 | 948 |
| 2017/02/21 | 101,800 | 101,800 | 101,100 | 101,300 | 771 |
| 2017/02/20 | 101,300 | 101,800 | 101,000 | 101,800 | 653 |
| 2017/02/17 | 101,500 | 101,500 | 101,000 | 101,000 | 384 |
| 2017/02/16 | 101,100 | 101,600 | 101,000 | 101,600 | 662 |
| 2017/02/15 | 101,300 | 101,600 | 100,900 | 101,200 | 795 |
| 2017/02/14 | 101,400 | 101,800 | 101,000 | 101,300 | 914 |
| 2017/02/13 | 101,500 | 101,800 | 101,000 | 101,800 | 863 |
| 2017/02/10 | 101,300 | 101,500 | 101,100 | 101,100 | 781 |
| 2017/02/09 | 101,300 | 101,600 | 101,000 | 101,000 | 599 |
| 2017/02/08 | 101,300 | 101,700 | 101,000 | 101,300 | 713 |
| 2017/02/07 | 100,500 | 101,500 | 100,500 | 101,000 | 693 |
| 2017/02/06 | 101,200 | 101,400 | 100,700 | 100,800 | 1,064 |
| 2017/02/03 | 101,200 | 101,400 | 100,600 | 101,200 | 1,362 |
| 2017/02/02 | 101,700 | 102,100 | 100,800 | 100,800 | 6,745 |
| 2017/02/01 | 102,500 | 105,900 | 101,800 | 103,000 | 9,332 |
| 2017/01/31 | 103,400 | 103,800 | 103,000 | 103,000 | 1,431 |
| 2017/01/30 | 105,300 | 105,300 | 102,900 | 103,700 | 1,271 |
| 2017/01/27 | 104,000 | 105,600 | 103,900 | 105,600 | 1,000 |
| 2017/01/26 | 106,000 | 106,700 | 105,500 | 106,700 | 832 |
| 2017/01/25 | 105,700 | 106,100 | 105,500 | 105,800 | 316 |
| 2017/01/24 | 106,200 | 106,200 | 104,900 | 105,500 | 2,002 |
| 2017/01/23 | 106,500 | 106,600 | 106,200 | 106,200 | 782 |
| 2017/01/20 | 105,900 | 106,500 | 105,700 | 106,500 | 428 |
| 2017/01/19 | 105,600 | 105,900 | 105,600 | 105,900 | 230 |
| 2017/01/18 | 105,300 | 105,700 | 105,200 | 105,600 | 180 |
| 2017/01/17 | 105,400 | 105,600 | 105,200 | 105,200 | 167 |
| 2017/01/16 | 105,700 | 106,000 | 105,200 | 105,200 | 359 |
| 2017/01/13 | 105,700 | 106,000 | 105,200 | 105,900 | 398 |
| 2017/01/12 | 105,600 | 106,000 | 105,300 | 105,300 | 213 |
| 2017/01/11 | 105,500 | 106,200 | 105,200 | 105,900 | 267 |
| 2017/01/10 | 105,400 | 105,700 | 105,100 | 105,100 | 386 |
| 2017/01/06 | 105,600 | 105,600 | 105,100 | 105,100 | 360 |
| 2017/01/05 | 106,000 | 106,500 | 105,300 | 105,500 | 482 |
| 2017/01/04 | 106,400 | 106,400 | 105,700 | 106,000 | 226 |