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 |
|---|---|---|---|---|---|
| 2018/12/28 | 112,900 | 113,100 | 112,400 | 112,700 | 322 |
| 2018/12/27 | 111,900 | 112,900 | 111,900 | 112,800 | 486 |
| 2018/12/26 | 109,800 | 111,300 | 109,100 | 111,300 | 520 |
| 2018/12/25 | 108,500 | 110,100 | 107,300 | 109,500 | 891 |
| 2018/12/21 | 110,800 | 111,500 | 109,200 | 110,000 | 988 |
| 2018/12/20 | 112,800 | 112,800 | 110,800 | 110,800 | 473 |
| 2018/12/19 | 113,200 | 113,600 | 112,700 | 112,900 | 400 |
| 2018/12/18 | 114,600 | 114,600 | 113,600 | 113,600 | 236 |
| 2018/12/17 | 114,000 | 114,700 | 113,100 | 114,700 | 365 |
| 2018/12/14 | 113,100 | 113,900 | 113,100 | 113,800 | 474 |
| 2018/12/13 | 112,500 | 113,500 | 112,500 | 113,300 | 124 |
| 2018/12/12 | 112,400 | 112,800 | 112,100 | 112,700 | 188 |
| 2018/12/11 | 112,100 | 112,900 | 111,700 | 112,000 | 366 |
| 2018/12/10 | 112,100 | 112,800 | 112,000 | 112,100 | 277 |
| 2018/12/07 | 112,600 | 113,200 | 111,900 | 112,500 | 410 |
| 2018/12/06 | 113,000 | 113,000 | 112,500 | 112,700 | 280 |
| 2018/12/05 | 112,600 | 113,400 | 112,500 | 112,600 | 238 |
| 2018/12/04 | 113,500 | 114,000 | 112,500 | 113,100 | 394 |
| 2018/12/03 | 113,200 | 114,300 | 112,900 | 113,000 | 372 |
| 2018/11/30 | 113,100 | 113,200 | 112,100 | 113,200 | 697 |
| 2018/11/29 | 113,700 | 113,700 | 113,200 | 113,200 | 358 |
| 2018/11/28 | 113,800 | 113,800 | 112,800 | 113,400 | 273 |
| 2018/11/27 | 112,900 | 113,500 | 112,400 | 113,500 | 387 |
| 2018/11/26 | 112,900 | 113,400 | 112,300 | 112,900 | 274 |
| 2018/11/22 | 112,800 | 113,300 | 112,800 | 112,800 | 299 |
| 2018/11/21 | 112,400 | 113,400 | 112,000 | 113,400 | 206 |
| 2018/11/20 | 112,100 | 112,300 | 111,600 | 112,300 | 179 |
| 2018/11/19 | 112,200 | 112,200 | 111,700 | 112,000 | 267 |
| 2018/11/16 | 112,000 | 112,200 | 111,600 | 111,800 | 133 |
| 2018/11/15 | 111,700 | 112,200 | 111,600 | 112,000 | 198 |
| 2018/11/14 | 112,300 | 112,300 | 111,400 | 112,000 | 263 |
| 2018/11/13 | 111,800 | 112,300 | 111,600 | 111,800 | 199 |
| 2018/11/12 | 112,000 | 112,800 | 111,400 | 112,300 | 845 |
| 2018/11/09 | 112,500 | 112,700 | 111,900 | 111,900 | 283 |
| 2018/11/08 | 112,700 | 112,800 | 112,200 | 112,500 | 322 |
| 2018/11/07 | 113,500 | 113,500 | 112,500 | 112,600 | 315 |
| 2018/11/06 | 113,500 | 113,500 | 112,900 | 113,100 | 250 |
| 2018/11/05 | 113,000 | 113,600 | 112,900 | 113,000 | 192 |
| 2018/11/02 | 113,400 | 113,600 | 112,800 | 113,000 | 258 |
| 2018/11/01 | 113,300 | 113,600 | 112,400 | 112,900 | 282 |
| 2018/10/31 | 112,400 | 113,600 | 112,400 | 113,000 | 159 |
| 2018/10/30 | 112,900 | 113,600 | 112,100 | 112,600 | 196 |
| 2018/10/29 | 112,000 | 112,800 | 112,000 | 112,800 | 116 |
| 2018/10/26 | 111,500 | 112,200 | 111,300 | 111,800 | 306 |
| 2018/10/25 | 112,700 | 112,900 | 111,500 | 111,500 | 244 |
| 2018/10/24 | 113,000 | 113,300 | 112,500 | 112,700 | 274 |
| 2018/10/23 | 113,300 | 113,600 | 112,900 | 112,900 | 98 |
| 2018/10/22 | 112,500 | 114,600 | 112,400 | 113,300 | 342 |
| 2018/10/19 | 112,400 | 113,200 | 112,000 | 112,000 | 324 |
| 2018/10/18 | 114,000 | 114,000 | 112,800 | 113,200 | 270 |
| 2018/10/17 | 113,200 | 113,600 | 113,200 | 113,500 | 140 |
| 2018/10/16 | 112,800 | 113,300 | 112,700 | 113,100 | 223 |
| 2018/10/15 | 113,500 | 113,600 | 112,900 | 112,900 | 240 |
| 2018/10/12 | 113,600 | 114,300 | 113,100 | 113,100 | 378 |
| 2018/10/11 | 114,000 | 114,800 | 113,500 | 113,600 | 327 |
| 2018/10/10 | 113,800 | 113,900 | 113,300 | 113,900 | 207 |
| 2018/10/09 | 114,800 | 114,800 | 113,700 | 114,100 | 224 |
| 2018/10/05 | 114,800 | 114,900 | 113,800 | 113,900 | 244 |
| 2018/10/04 | 115,500 | 115,700 | 114,900 | 115,200 | 275 |
| 2018/10/03 | 116,600 | 116,600 | 115,300 | 115,500 | 224 |
| 2018/10/02 | 115,600 | 116,600 | 115,600 | 116,600 | 206 |
| 2018/10/01 | 116,500 | 117,300 | 115,800 | 115,800 | 300 |
| 2018/09/28 | 117,800 | 117,900 | 116,000 | 116,500 | 430 |
| 2018/09/27 | 117,700 | 117,800 | 117,400 | 117,800 | 212 |
| 2018/09/26 | 117,500 | 117,800 | 116,100 | 117,800 | 305 |
| 2018/09/25 | 117,000 | 117,500 | 116,400 | 117,500 | 325 |
| 2018/09/21 | 116,000 | 116,700 | 115,500 | 116,700 | 406 |
| 2018/09/20 | 115,400 | 117,400 | 115,100 | 116,600 | 985 |
| 2018/09/19 | 115,000 | 115,500 | 114,900 | 115,500 | 367 |
| 2018/09/18 | 115,000 | 115,900 | 114,500 | 115,000 | 928 |
| 2018/09/14 | 113,200 | 114,500 | 113,200 | 114,500 | 400 |
| 2018/09/13 | 113,800 | 114,000 | 112,700 | 113,800 | 174 |
| 2018/09/12 | 113,900 | 114,400 | 113,100 | 114,000 | 226 |
| 2018/09/11 | 112,600 | 114,300 | 112,600 | 114,100 | 165 |
| 2018/09/10 | 114,000 | 114,500 | 112,300 | 112,300 | 328 |
| 2018/09/07 | 114,900 | 115,100 | 113,500 | 114,300 | 480 |
| 2018/09/06 | 112,600 | 115,600 | 112,600 | 114,900 | 910 |
| 2018/09/05 | 111,500 | 112,500 | 111,500 | 112,200 | 251 |
| 2018/09/04 | 111,000 | 111,600 | 111,000 | 111,600 | 148 |
| 2018/09/03 | 111,600 | 111,900 | 111,300 | 111,400 | 165 |
| 2018/08/31 | 111,100 | 112,100 | 110,900 | 111,300 | 122 |
| 2018/08/30 | 111,500 | 112,000 | 111,100 | 111,900 | 316 |
| 2018/08/29 | 111,900 | 112,200 | 111,700 | 112,000 | 519 |
| 2018/08/28 | 111,300 | 111,900 | 110,600 | 111,900 | 168 |
| 2018/08/27 | 111,900 | 112,100 | 111,300 | 111,500 | 160 |
| 2018/08/24 | 110,600 | 111,900 | 110,600 | 111,900 | 249 |
| 2018/08/23 | 110,200 | 111,100 | 110,200 | 110,900 | 126 |
| 2018/08/22 | 110,700 | 111,500 | 110,600 | 110,600 | 209 |
| 2018/08/21 | 111,200 | 111,500 | 110,700 | 111,200 | 209 |
| 2018/08/20 | 110,600 | 111,500 | 110,100 | 110,800 | 233 |
| 2018/08/17 | 111,500 | 111,500 | 110,000 | 110,000 | 233 |
| 2018/08/16 | 111,500 | 111,500 | 110,000 | 111,500 | 511 |
| 2018/08/15 | 111,600 | 111,600 | 109,400 | 110,600 | 402 |
| 2018/08/14 | 111,500 | 111,600 | 110,600 | 111,300 | 151 |
| 2018/08/13 | 111,900 | 112,000 | 110,700 | 111,200 | 367 |
| 2018/08/10 | 112,400 | 112,500 | 111,600 | 111,900 | 300 |
| 2018/08/09 | 111,800 | 112,500 | 111,500 | 112,400 | 314 |
| 2018/08/08 | 111,800 | 112,800 | 111,700 | 112,500 | 381 |
| 2018/08/07 | 111,800 | 112,400 | 111,500 | 112,200 | 518 |
| 2018/08/06 | 111,200 | 112,200 | 111,000 | 112,200 | 292 |
| 2018/08/03 | 111,100 | 111,800 | 110,700 | 111,800 | 380 |
| 2018/08/02 | 110,500 | 111,700 | 110,100 | 111,000 | 306 |
| 2018/08/01 | 111,600 | 111,800 | 110,300 | 110,300 | 382 |
| 2018/07/31 | 111,900 | 113,200 | 110,300 | 111,600 | 1,262 |
| 2018/07/30 | 110,600 | 115,500 | 110,300 | 115,400 | 1,837 |
| 2018/07/27 | 110,000 | 111,600 | 109,900 | 111,500 | 697 |
| 2018/07/26 | 113,000 | 113,500 | 113,000 | 113,400 | 515 |
| 2018/07/25 | 112,800 | 113,400 | 112,800 | 113,400 | 368 |
| 2018/07/24 | 112,500 | 113,400 | 112,500 | 113,100 | 444 |
| 2018/07/23 | 113,000 | 113,400 | 112,300 | 113,100 | 551 |
| 2018/07/20 | 113,300 | 113,400 | 112,000 | 113,400 | 541 |
| 2018/07/19 | 112,500 | 113,300 | 112,200 | 113,200 | 653 |
| 2018/07/18 | 112,100 | 112,800 | 111,800 | 112,400 | 359 |
| 2018/07/17 | 112,700 | 112,800 | 111,500 | 112,100 | 571 |
| 2018/07/13 | 112,200 | 112,900 | 112,000 | 112,700 | 480 |
| 2018/07/12 | 111,100 | 112,200 | 111,100 | 112,000 | 660 |
| 2018/07/11 | 111,500 | 111,800 | 109,900 | 111,400 | 880 |
| 2018/07/10 | 111,800 | 112,100 | 110,900 | 111,200 | 1,148 |
| 2018/07/09 | 112,000 | 112,900 | 111,700 | 111,700 | 271 |
| 2018/07/06 | 111,100 | 112,600 | 111,100 | 112,000 | 473 |
| 2018/07/05 | 111,000 | 111,900 | 110,800 | 111,900 | 502 |
| 2018/07/04 | 112,200 | 112,200 | 111,100 | 111,200 | 572 |
| 2018/07/03 | 112,800 | 112,800 | 111,800 | 112,200 | 460 |
| 2018/07/02 | 113,000 | 113,000 | 111,500 | 112,200 | 674 |
| 2018/06/29 | 111,800 | 113,000 | 111,700 | 113,000 | 821 |
| 2018/06/28 | 112,000 | 112,000 | 111,000 | 111,800 | 344 |
| 2018/06/27 | 110,000 | 111,400 | 110,000 | 111,400 | 497 |
| 2018/06/26 | 110,000 | 110,900 | 109,700 | 110,800 | 684 |
| 2018/06/25 | 110,100 | 110,300 | 109,700 | 110,100 | 403 |
| 2018/06/22 | 110,300 | 110,300 | 109,000 | 110,100 | 213 |
| 2018/06/21 | 109,500 | 110,300 | 108,000 | 110,300 | 721 |
| 2018/06/20 | 109,300 | 110,000 | 108,600 | 110,000 | 329 |
| 2018/06/19 | 109,400 | 109,400 | 108,900 | 109,300 | 113 |
| 2018/06/18 | 109,900 | 109,900 | 108,700 | 108,700 | 245 |
| 2018/06/15 | 108,800 | 109,800 | 108,100 | 109,600 | 405 |
| 2018/06/14 | 108,300 | 109,100 | 108,300 | 108,800 | 217 |
| 2018/06/13 | 108,300 | 108,900 | 108,200 | 108,700 | 156 |
| 2018/06/12 | 108,500 | 108,900 | 108,300 | 108,600 | 134 |
| 2018/06/11 | 107,800 | 108,800 | 107,700 | 108,000 | 198 |
| 2018/06/08 | 108,400 | 108,600 | 108,000 | 108,000 | 214 |
| 2018/06/07 | 108,500 | 108,700 | 108,100 | 108,400 | 206 |
| 2018/06/06 | 107,500 | 108,600 | 107,300 | 108,300 | 236 |
| 2018/06/05 | 107,200 | 107,400 | 106,800 | 107,300 | 93 |
| 2018/06/04 | 107,500 | 107,500 | 106,200 | 106,700 | 126 |
| 2018/06/01 | 106,900 | 107,300 | 106,100 | 106,200 | 278 |
| 2018/05/31 | 106,100 | 108,300 | 106,100 | 106,800 | 769 |
| 2018/05/30 | 107,600 | 108,200 | 107,300 | 107,500 | 397 |
| 2018/05/29 | 108,500 | 108,500 | 107,500 | 108,400 | 291 |
| 2018/05/28 | 108,600 | 108,600 | 107,500 | 107,500 | 365 |
| 2018/05/25 | 108,900 | 108,900 | 107,700 | 108,000 | 500 |
| 2018/05/24 | 107,500 | 109,000 | 107,500 | 109,000 | 563 |
| 2018/05/23 | 108,000 | 108,300 | 107,600 | 107,600 | 255 |
| 2018/05/22 | 107,700 | 108,000 | 107,400 | 108,000 | 164 |
| 2018/05/21 | 106,800 | 107,800 | 106,800 | 107,800 | 185 |
| 2018/05/18 | 106,900 | 107,300 | 106,500 | 107,100 | 339 |
| 2018/05/17 | 106,300 | 106,900 | 106,200 | 106,600 | 303 |
| 2018/05/16 | 106,700 | 107,000 | 106,300 | 106,300 | 161 |
| 2018/05/15 | 106,600 | 107,100 | 106,500 | 107,000 | 328 |
| 2018/05/14 | 107,200 | 107,200 | 106,700 | 106,800 | 102 |
| 2018/05/11 | 106,800 | 107,000 | 106,700 | 106,700 | 318 |
| 2018/05/10 | 106,500 | 107,000 | 106,400 | 106,800 | 237 |
| 2018/05/09 | 106,400 | 106,900 | 106,400 | 106,500 | 174 |
| 2018/05/08 | 106,200 | 107,100 | 106,200 | 106,800 | 246 |
| 2018/05/07 | 106,500 | 106,800 | 105,600 | 106,500 | 256 |
| 2018/05/02 | 106,400 | 107,100 | 106,000 | 106,000 | 146 |
| 2018/05/01 | 106,900 | 107,000 | 106,200 | 106,300 | 166 |
| 2018/04/27 | 106,100 | 106,800 | 105,700 | 106,100 | 212 |
| 2018/04/26 | 106,300 | 106,900 | 106,000 | 106,000 | 221 |
| 2018/04/25 | 106,400 | 106,900 | 106,000 | 106,900 | 190 |
| 2018/04/24 | 105,400 | 106,300 | 105,000 | 106,300 | 290 |
| 2018/04/23 | 105,300 | 106,000 | 105,000 | 105,200 | 270 |
| 2018/04/20 | 106,400 | 106,500 | 101,500 | 105,500 | 439 |
| 2018/04/19 | 106,600 | 107,000 | 106,500 | 106,800 | 97 |
| 2018/04/18 | 107,100 | 107,200 | 106,300 | 107,000 | 180 |
| 2018/04/17 | 106,700 | 107,300 | 106,200 | 106,700 | 170 |
| 2018/04/16 | 108,000 | 108,100 | 106,600 | 106,600 | 355 |
| 2018/04/13 | 107,900 | 108,200 | 107,500 | 107,700 | 229 |
| 2018/04/12 | 107,400 | 108,000 | 107,100 | 107,900 | 334 |
| 2018/04/11 | 107,200 | 107,400 | 106,700 | 107,100 | 154 |
| 2018/04/10 | 106,900 | 107,700 | 106,900 | 107,200 | 230 |
| 2018/04/09 | 107,600 | 108,000 | 106,800 | 106,800 | 150 |
| 2018/04/06 | 107,800 | 108,000 | 107,100 | 107,600 | 285 |
| 2018/04/05 | 107,700 | 107,800 | 106,100 | 107,700 | 338 |
| 2018/04/04 | 107,400 | 107,900 | 106,300 | 107,700 | 278 |
| 2018/04/03 | 107,600 | 107,800 | 107,100 | 107,800 | 118 |
| 2018/04/02 | 106,900 | 108,000 | 106,100 | 107,700 | 286 |
| 2018/03/30 | 106,000 | 106,900 | 106,000 | 106,900 | 292 |
| 2018/03/29 | 105,400 | 106,400 | 105,100 | 106,100 | 242 |
| 2018/03/28 | 104,200 | 105,500 | 102,500 | 105,400 | 365 |
| 2018/03/27 | 102,900 | 104,300 | 102,900 | 104,300 | 191 |
| 2018/03/26 | 102,900 | 105,000 | 102,400 | 102,700 | 577 |
| 2018/03/23 | 102,900 | 103,400 | 102,500 | 102,600 | 450 |
| 2018/03/22 | 104,800 | 105,100 | 103,800 | 103,900 | 289 |
| 2018/03/20 | 103,900 | 104,200 | 103,500 | 104,000 | 254 |
| 2018/03/19 | 105,000 | 105,200 | 103,500 | 103,600 | 258 |
| 2018/03/16 | 104,900 | 105,200 | 104,200 | 105,100 | 261 |
| 2018/03/15 | 103,900 | 104,900 | 103,500 | 104,900 | 397 |
| 2018/03/14 | 102,500 | 103,800 | 102,200 | 103,500 | 234 |
| 2018/03/13 | 102,600 | 102,800 | 102,500 | 102,500 | 277 |
| 2018/03/12 | 103,500 | 103,700 | 102,500 | 102,500 | 292 |
| 2018/03/09 | 103,400 | 104,100 | 103,000 | 103,000 | 405 |
| 2018/03/08 | 104,300 | 104,300 | 102,800 | 102,800 | 215 |
| 2018/03/07 | 104,200 | 104,600 | 102,500 | 103,500 | 248 |
| 2018/03/06 | 103,800 | 104,400 | 100,200 | 104,200 | 396 |
| 2018/03/05 | 104,400 | 104,400 | 103,100 | 103,500 | 242 |
| 2018/03/02 | 103,600 | 103,800 | 102,700 | 103,500 | 254 |
| 2018/03/01 | 106,000 | 106,000 | 103,600 | 103,600 | 370 |
| 2018/02/28 | 105,700 | 106,100 | 105,300 | 105,700 | 306 |
| 2018/02/27 | 105,700 | 106,500 | 105,400 | 105,700 | 183 |
| 2018/02/26 | 104,900 | 105,600 | 104,800 | 105,600 | 320 |
| 2018/02/23 | 104,000 | 104,800 | 103,700 | 104,700 | 146 |
| 2018/02/22 | 104,800 | 104,800 | 103,700 | 104,100 | 147 |
| 2018/02/21 | 104,900 | 105,000 | 104,500 | 104,800 | 151 |
| 2018/02/20 | 104,400 | 105,000 | 103,600 | 104,900 | 232 |
| 2018/02/19 | 103,900 | 103,900 | 103,000 | 103,900 | 210 |
| 2018/02/16 | 102,100 | 103,300 | 101,000 | 102,900 | 271 |
| 2018/02/15 | 101,200 | 102,000 | 100,900 | 101,600 | 215 |
| 2018/02/14 | 101,200 | 101,900 | 100,900 | 101,100 | 496 |
| 2018/02/13 | 104,000 | 104,400 | 101,200 | 101,200 | 380 |
| 2018/02/09 | 102,600 | 104,000 | 101,000 | 101,800 | 737 |
| 2018/02/08 | 103,300 | 105,200 | 103,300 | 105,200 | 276 |
| 2018/02/07 | 102,300 | 105,000 | 102,300 | 102,900 | 540 |
| 2018/02/06 | 103,000 | 103,400 | 100,400 | 101,000 | 1,061 |
| 2018/02/05 | 104,800 | 105,700 | 104,300 | 105,300 | 386 |
| 2018/02/02 | 106,300 | 106,700 | 105,200 | 105,200 | 250 |
| 2018/02/01 | 106,600 | 107,000 | 106,400 | 106,400 | 265 |
| 2018/01/31 | 104,200 | 107,100 | 104,100 | 107,000 | 899 |
| 2018/01/30 | 106,900 | 107,000 | 105,700 | 105,800 | 353 |
| 2018/01/29 | 108,000 | 108,800 | 106,500 | 106,900 | 885 |
| 2018/01/26 | 110,100 | 110,900 | 109,600 | 109,900 | 670 |
| 2018/01/25 | 111,000 | 111,100 | 110,000 | 110,000 | 544 |
| 2018/01/24 | 110,500 | 111,300 | 110,300 | 110,400 | 959 |
| 2018/01/23 | 110,500 | 110,800 | 109,900 | 110,800 | 568 |
| 2018/01/22 | 109,500 | 111,000 | 109,300 | 110,500 | 803 |
| 2018/01/19 | 109,400 | 109,900 | 109,300 | 109,300 | 303 |
| 2018/01/18 | 109,600 | 110,400 | 109,300 | 109,400 | 799 |
| 2018/01/17 | 109,700 | 110,000 | 108,800 | 109,900 | 837 |
| 2018/01/16 | 109,100 | 109,700 | 108,800 | 109,500 | 1,197 |
| 2018/01/15 | 110,500 | 110,500 | 109,900 | 110,100 | 493 |
| 2018/01/12 | 109,200 | 110,500 | 108,900 | 110,200 | 509 |
| 2018/01/11 | 109,600 | 110,400 | 108,800 | 109,300 | 453 |
| 2018/01/10 | 110,900 | 110,900 | 108,800 | 109,700 | 437 |
| 2018/01/09 | 111,000 | 111,000 | 108,700 | 110,200 | 852 |
| 2018/01/05 | 108,300 | 108,600 | 108,000 | 108,300 | 333 |
| 2018/01/04 | 108,200 | 108,300 | 107,300 | 108,300 | 456 |