ヤマシタヘルスケアホールディングス(9265)の株価時系列情報
ヤマシタヘルスケアホールディングス(9265)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,576 | 1,576 | 1,562 | 1,569 | 1,100 |
| 2022/12/29 | 1,559 | 1,572 | 1,559 | 1,568 | 1,800 |
| 2022/12/28 | 1,576 | 1,576 | 1,550 | 1,558 | 3,700 |
| 2022/12/27 | 1,549 | 1,554 | 1,544 | 1,546 | 2,500 |
| 2022/12/26 | 1,531 | 1,541 | 1,531 | 1,533 | 3,100 |
| 2022/12/23 | 1,581 | 1,581 | 1,549 | 1,556 | 1,800 |
| 2022/12/22 | 1,535 | 1,541 | 1,535 | 1,541 | 2,200 |
| 2022/12/21 | 1,525 | 1,565 | 1,525 | 1,535 | 2,800 |
| 2022/12/20 | 1,598 | 1,601 | 1,505 | 1,525 | 13,000 |
| 2022/12/19 | 1,597 | 1,603 | 1,597 | 1,603 | 900 |
| 2022/12/16 | 1,624 | 1,624 | 1,600 | 1,600 | 1,000 |
| 2022/12/15 | 1,649 | 1,649 | 1,624 | 1,630 | 3,800 |
| 2022/12/14 | 1,590 | 1,596 | 1,590 | 1,595 | 1,700 |
| 2022/12/13 | 1,600 | 1,606 | 1,590 | 1,590 | 2,200 |
| 2022/12/12 | 1,598 | 1,599 | 1,588 | 1,588 | 4,000 |
| 2022/12/09 | 1,590 | 1,624 | 1,590 | 1,598 | 1,700 |
| 2022/12/08 | 1,593 | 1,597 | 1,592 | 1,597 | 1,400 |
| 2022/12/07 | 1,611 | 1,611 | 1,593 | 1,593 | 1,000 |
| 2022/12/06 | 1,592 | 1,612 | 1,592 | 1,596 | 47,800 |
| 2022/12/05 | 1,624 | 1,624 | 1,602 | 1,609 | 900 |
| 2022/12/02 | 1,604 | 1,620 | 1,600 | 1,608 | 1,500 |
| 2022/12/01 | 1,611 | 1,627 | 1,611 | 1,622 | 2,400 |
| 2022/11/30 | 1,600 | 1,628 | 1,600 | 1,618 | 1,500 |
| 2022/11/29 | 1,628 | 1,628 | 1,596 | 1,600 | 2,900 |
| 2022/11/28 | 1,609 | 1,630 | 1,600 | 1,630 | 20,300 |
| 2022/11/25 | 1,593 | 1,610 | 1,582 | 1,610 | 4,100 |
| 2022/11/24 | 1,566 | 1,566 | 1,545 | 1,563 | 5,100 |
| 2022/11/22 | 1,521 | 1,550 | 1,518 | 1,550 | 5,400 |
| 2022/11/21 | 1,520 | 1,520 | 1,505 | 1,510 | 2,100 |
| 2022/11/18 | 1,519 | 1,527 | 1,501 | 1,501 | 6,900 |
| 2022/11/17 | 1,529 | 1,529 | 1,511 | 1,511 | 2,200 |
| 2022/11/16 | 1,531 | 1,531 | 1,527 | 1,528 | 700 |
| 2022/11/15 | 1,537 | 1,537 | 1,521 | 1,528 | 1,400 |
| 2022/11/14 | 1,539 | 1,539 | 1,522 | 1,529 | 2,100 |
| 2022/11/11 | 1,533 | 1,534 | 1,523 | 1,529 | 2,900 |
| 2022/11/10 | 1,535 | 1,547 | 1,531 | 1,531 | 1,200 |
| 2022/11/09 | 1,537 | 1,540 | 1,534 | 1,535 | 1,300 |
| 2022/11/08 | 1,552 | 1,552 | 1,544 | 1,547 | 1,300 |
| 2022/11/07 | 1,572 | 1,572 | 1,535 | 1,535 | 2,400 |
| 2022/11/04 | 1,551 | 1,573 | 1,543 | 1,544 | 2,800 |
| 2022/11/02 | 1,572 | 1,579 | 1,548 | 1,550 | 8,700 |
| 2022/11/01 | 1,631 | 1,631 | 1,612 | 1,612 | 900 |
| 2022/10/31 | 1,630 | 1,630 | 1,609 | 1,609 | 1,300 |
| 2022/10/28 | 1,669 | 1,669 | 1,606 | 1,606 | 18,000 |
| 2022/10/27 | 1,697 | 1,697 | 1,669 | 1,669 | 1,100 |
| 2022/10/26 | 1,719 | 1,719 | 1,651 | 1,660 | 6,200 |
| 2022/10/25 | 1,737 | 1,737 | 1,704 | 1,704 | 2,800 |
| 2022/10/24 | 1,695 | 1,724 | 1,680 | 1,723 | 8,700 |
| 2022/10/21 | 1,665 | 1,678 | 1,659 | 1,674 | 4,000 |
| 2022/10/20 | 1,666 | 1,666 | 1,648 | 1,657 | 2,800 |
| 2022/10/19 | 1,634 | 1,665 | 1,619 | 1,665 | 6,200 |
| 2022/10/18 | 1,637 | 1,637 | 1,619 | 1,634 | 1,100 |
| 2022/10/17 | 1,618 | 1,628 | 1,616 | 1,619 | 2,100 |
| 2022/10/14 | 1,629 | 1,629 | 1,604 | 1,618 | 1,500 |
| 2022/10/13 | 1,642 | 1,642 | 1,609 | 1,618 | 2,200 |
| 2022/10/12 | 1,633 | 1,642 | 1,621 | 1,642 | 3,500 |
| 2022/10/11 | 1,616 | 1,635 | 1,583 | 1,635 | 8,300 |
| 2022/10/07 | 1,621 | 1,621 | 1,586 | 1,613 | 10,100 |
| 2022/10/06 | 1,619 | 1,637 | 1,611 | 1,637 | 3,700 |
| 2022/10/05 | 1,633 | 1,645 | 1,620 | 1,625 | 6,100 |
| 2022/10/04 | 1,608 | 1,642 | 1,600 | 1,642 | 9,200 |
| 2022/10/03 | 1,600 | 1,644 | 1,570 | 1,608 | 49,600 |
| 2022/09/30 | 1,488 | 1,527 | 1,487 | 1,508 | 10,700 |
| 2022/09/29 | 1,498 | 1,524 | 1,495 | 1,505 | 4,400 |
| 2022/09/28 | 1,495 | 1,495 | 1,467 | 1,484 | 10,200 |
| 2022/09/27 | 1,471 | 1,503 | 1,471 | 1,475 | 2,900 |
| 2022/09/26 | 1,498 | 1,526 | 1,478 | 1,478 | 4,600 |
| 2022/09/22 | 1,599 | 1,599 | 1,506 | 1,510 | 11,300 |
| 2022/09/21 | 1,502 | 1,507 | 1,489 | 1,494 | 7,200 |
| 2022/09/20 | 1,520 | 1,522 | 1,501 | 1,501 | 6,700 |
| 2022/09/16 | 1,550 | 1,554 | 1,520 | 1,520 | 6,100 |
| 2022/09/15 | 1,567 | 1,568 | 1,561 | 1,562 | 1,900 |
| 2022/09/14 | 1,573 | 1,577 | 1,567 | 1,567 | 2,800 |
| 2022/09/13 | 1,575 | 1,584 | 1,575 | 1,576 | 1,200 |
| 2022/09/12 | 1,587 | 1,588 | 1,575 | 1,575 | 4,900 |
| 2022/09/09 | 1,591 | 1,595 | 1,583 | 1,594 | 4,000 |
| 2022/09/08 | 1,594 | 1,594 | 1,582 | 1,591 | 3,400 |
| 2022/09/07 | 1,600 | 1,600 | 1,585 | 1,585 | 2,700 |
| 2022/09/06 | 1,602 | 1,615 | 1,601 | 1,601 | 1,700 |
| 2022/09/05 | 1,603 | 1,629 | 1,601 | 1,605 | 2,200 |
| 2022/09/02 | 1,619 | 1,619 | 1,607 | 1,607 | 2,900 |
| 2022/09/01 | 1,615 | 1,635 | 1,615 | 1,619 | 1,300 |
| 2022/08/31 | 1,620 | 1,630 | 1,620 | 1,630 | 2,100 |
| 2022/08/30 | 1,620 | 1,633 | 1,620 | 1,626 | 1,300 |
| 2022/08/29 | 1,634 | 1,634 | 1,610 | 1,620 | 3,600 |
| 2022/08/26 | 1,652 | 1,662 | 1,582 | 1,638 | 8,200 |
| 2022/08/25 | 1,659 | 1,659 | 1,643 | 1,652 | 2,500 |
| 2022/08/24 | 1,639 | 1,653 | 1,639 | 1,650 | 1,800 |
| 2022/08/23 | 1,654 | 1,654 | 1,641 | 1,641 | 2,300 |
| 2022/08/22 | 1,660 | 1,669 | 1,653 | 1,654 | 3,500 |
| 2022/08/19 | 1,658 | 1,668 | 1,655 | 1,663 | 1,100 |
| 2022/08/18 | 1,661 | 1,663 | 1,656 | 1,660 | 1,500 |
| 2022/08/17 | 1,654 | 1,676 | 1,654 | 1,661 | 2,900 |
| 2022/08/16 | 1,656 | 1,670 | 1,656 | 1,661 | 3,100 |
| 2022/08/15 | 1,660 | 1,670 | 1,655 | 1,656 | 4,200 |
| 2022/08/12 | 1,641 | 1,662 | 1,641 | 1,657 | 1,400 |
| 2022/08/10 | 1,638 | 1,653 | 1,629 | 1,644 | 3,500 |
| 2022/08/09 | 1,660 | 1,660 | 1,641 | 1,641 | 1,200 |
| 2022/08/08 | 1,640 | 1,662 | 1,637 | 1,651 | 1,400 |
| 2022/08/05 | 1,643 | 1,664 | 1,641 | 1,651 | 2,100 |
| 2022/08/04 | 1,649 | 1,660 | 1,633 | 1,651 | 3,300 |
| 2022/08/03 | 1,631 | 1,651 | 1,625 | 1,651 | 6,000 |
| 2022/08/02 | 1,642 | 1,644 | 1,622 | 1,630 | 3,700 |
| 2022/08/01 | 1,652 | 1,660 | 1,634 | 1,643 | 5,300 |
| 2022/07/29 | 1,665 | 1,666 | 1,651 | 1,656 | 2,100 |
| 2022/07/28 | 1,674 | 1,678 | 1,653 | 1,665 | 5,900 |
| 2022/07/27 | 1,666 | 1,671 | 1,651 | 1,653 | 8,100 |
| 2022/07/26 | 1,685 | 1,694 | 1,685 | 1,690 | 800 |
| 2022/07/25 | 1,698 | 1,698 | 1,681 | 1,692 | 3,000 |
| 2022/07/22 | 1,654 | 1,686 | 1,639 | 1,678 | 6,200 |
| 2022/07/21 | 1,650 | 1,650 | 1,633 | 1,645 | 5,300 |
| 2022/07/20 | 1,637 | 1,655 | 1,637 | 1,651 | 4,400 |
| 2022/07/19 | 1,680 | 1,683 | 1,634 | 1,637 | 10,000 |
| 2022/07/15 | 1,774 | 1,774 | 1,665 | 1,677 | 22,300 |
| 2022/07/14 | 1,741 | 1,768 | 1,741 | 1,761 | 7,900 |
| 2022/07/13 | 1,745 | 1,748 | 1,732 | 1,745 | 4,500 |
| 2022/07/12 | 1,784 | 1,785 | 1,734 | 1,743 | 11,000 |
| 2022/07/11 | 1,802 | 1,803 | 1,769 | 1,788 | 12,200 |
| 2022/07/08 | 1,828 | 1,828 | 1,802 | 1,802 | 6,900 |
| 2022/07/07 | 1,832 | 1,839 | 1,826 | 1,830 | 3,800 |
| 2022/07/06 | 1,853 | 1,853 | 1,821 | 1,836 | 3,200 |
| 2022/07/05 | 1,835 | 1,856 | 1,832 | 1,853 | 3,300 |
| 2022/07/04 | 1,823 | 1,835 | 1,813 | 1,835 | 2,200 |
| 2022/07/01 | 1,850 | 1,850 | 1,818 | 1,818 | 2,600 |
| 2022/06/30 | 1,890 | 1,890 | 1,827 | 1,827 | 5,600 |
| 2022/06/29 | 1,866 | 1,892 | 1,862 | 1,892 | 5,200 |
| 2022/06/28 | 1,849 | 1,890 | 1,835 | 1,890 | 3,900 |
| 2022/06/27 | 1,846 | 1,851 | 1,842 | 1,849 | 1,000 |
| 2022/06/24 | 1,852 | 1,852 | 1,811 | 1,849 | 3,800 |
| 2022/06/23 | 1,827 | 1,835 | 1,810 | 1,829 | 2,800 |
| 2022/06/22 | 1,858 | 1,858 | 1,821 | 1,827 | 2,400 |
| 2022/06/21 | 1,805 | 1,845 | 1,805 | 1,832 | 4,900 |
| 2022/06/20 | 1,853 | 1,853 | 1,791 | 1,806 | 4,700 |
| 2022/06/17 | 1,842 | 1,842 | 1,818 | 1,830 | 6,900 |
| 2022/06/16 | 1,850 | 1,851 | 1,838 | 1,842 | 3,500 |
| 2022/06/15 | 1,857 | 1,859 | 1,838 | 1,842 | 3,500 |
| 2022/06/14 | 1,877 | 1,884 | 1,847 | 1,865 | 9,300 |
| 2022/06/13 | 1,859 | 1,887 | 1,859 | 1,878 | 5,200 |
| 2022/06/10 | 1,914 | 1,918 | 1,889 | 1,899 | 5,600 |
| 2022/06/09 | 1,930 | 1,934 | 1,922 | 1,929 | 3,400 |
| 2022/06/08 | 1,924 | 1,940 | 1,924 | 1,933 | 4,100 |
| 2022/06/07 | 1,880 | 1,947 | 1,879 | 1,937 | 16,700 |
| 2022/06/06 | 1,896 | 1,896 | 1,846 | 1,881 | 5,900 |
| 2022/06/03 | 1,912 | 1,912 | 1,885 | 1,894 | 4,100 |
| 2022/06/02 | 1,928 | 1,928 | 1,906 | 1,912 | 8,600 |
| 2022/06/01 | 1,926 | 1,934 | 1,923 | 1,923 | 3,400 |
| 2022/05/31 | 1,940 | 1,955 | 1,930 | 1,937 | 9,900 |
| 2022/05/30 | 1,951 | 1,963 | 1,915 | 1,940 | 102,000 |
| 2022/05/27 | 2,024 | 2,084 | 2,010 | 2,084 | 36,700 |
| 2022/05/26 | 2,025 | 2,033 | 2,015 | 2,025 | 13,700 |
| 2022/05/25 | 2,022 | 2,039 | 2,021 | 2,022 | 7,000 |
| 2022/05/24 | 2,021 | 2,034 | 2,010 | 2,033 | 6,600 |
| 2022/05/23 | 2,013 | 2,021 | 2,013 | 2,021 | 3,600 |
| 2022/05/20 | 2,020 | 2,020 | 2,010 | 2,018 | 6,500 |
| 2022/05/19 | 2,029 | 2,032 | 2,000 | 2,015 | 10,000 |
| 2022/05/18 | 2,022 | 2,031 | 2,022 | 2,029 | 3,700 |
| 2022/05/17 | 2,012 | 2,029 | 2,007 | 2,029 | 3,300 |
| 2022/05/16 | 2,048 | 2,048 | 2,005 | 2,012 | 4,200 |
| 2022/05/13 | 1,985 | 1,998 | 1,980 | 1,983 | 9,200 |
| 2022/05/12 | 1,986 | 2,012 | 1,984 | 1,991 | 13,900 |
| 2022/05/11 | 2,012 | 2,037 | 2,012 | 2,023 | 6,400 |
| 2022/05/10 | 2,052 | 2,052 | 2,029 | 2,041 | 15,000 |
| 2022/05/09 | 2,060 | 2,061 | 2,055 | 2,055 | 9,000 |
| 2022/05/06 | 2,065 | 2,065 | 2,052 | 2,058 | 10,200 |
| 2022/05/02 | 2,043 | 2,064 | 2,043 | 2,053 | 6,500 |
| 2022/04/28 | 2,030 | 2,060 | 2,029 | 2,060 | 26,200 |
| 2022/04/27 | 2,011 | 2,050 | 2,011 | 2,038 | 7,900 |
| 2022/04/26 | 2,056 | 2,056 | 2,037 | 2,037 | 1,300 |
| 2022/04/25 | 2,054 | 2,055 | 2,050 | 2,050 | 4,100 |
| 2022/04/22 | 2,059 | 2,060 | 2,034 | 2,053 | 16,500 |
| 2022/04/21 | 2,065 | 2,065 | 2,043 | 2,062 | 2,100 |
| 2022/04/20 | 2,067 | 2,067 | 2,038 | 2,060 | 2,000 |
| 2022/04/19 | 2,064 | 2,064 | 2,059 | 2,060 | 2,300 |
| 2022/04/18 | 2,064 | 2,064 | 2,053 | 2,064 | 3,800 |
| 2022/04/15 | 2,056 | 2,062 | 2,047 | 2,051 | 3,300 |
| 2022/04/14 | 2,021 | 2,057 | 2,021 | 2,056 | 2,400 |
| 2022/04/13 | 2,022 | 2,022 | 2,010 | 2,021 | 2,700 |
| 2022/04/12 | 2,037 | 2,037 | 2,000 | 2,006 | 3,100 |
| 2022/04/11 | 2,032 | 2,053 | 2,032 | 2,037 | 3,700 |
| 2022/04/08 | 2,038 | 2,053 | 2,027 | 2,048 | 5,700 |
| 2022/04/07 | 2,027 | 2,037 | 2,011 | 2,037 | 3,200 |
| 2022/04/06 | 2,068 | 2,068 | 2,030 | 2,034 | 7,400 |
| 2022/04/05 | 2,087 | 2,087 | 2,065 | 2,069 | 3,900 |
| 2022/04/04 | 2,098 | 2,098 | 2,035 | 2,073 | 10,100 |
| 2022/04/01 | 1,981 | 2,066 | 1,961 | 2,050 | 33,700 |
| 2022/03/31 | 2,134 | 2,160 | 2,085 | 2,122 | 19,000 |
| 2022/03/30 | 2,060 | 2,138 | 2,060 | 2,138 | 8,700 |
| 2022/03/29 | 2,070 | 2,072 | 2,040 | 2,060 | 5,000 |
| 2022/03/28 | 2,036 | 2,079 | 2,036 | 2,070 | 15,100 |
| 2022/03/25 | 2,030 | 2,033 | 2,012 | 2,019 | 13,200 |
| 2022/03/24 | 2,040 | 2,040 | 2,013 | 2,030 | 6,800 |
| 2022/03/23 | 2,038 | 2,044 | 2,025 | 2,044 | 4,700 |
| 2022/03/22 | 2,030 | 2,030 | 2,013 | 2,013 | 4,100 |
| 2022/03/18 | 1,996 | 2,025 | 1,979 | 2,025 | 5,700 |
| 2022/03/17 | 1,950 | 2,012 | 1,937 | 2,010 | 4,600 |
| 2022/03/16 | 1,959 | 1,959 | 1,909 | 1,951 | 2,700 |
| 2022/03/15 | 1,900 | 1,959 | 1,898 | 1,959 | 2,600 |
| 2022/03/14 | 1,933 | 1,933 | 1,873 | 1,877 | 5,800 |
| 2022/03/11 | 1,851 | 1,888 | 1,851 | 1,853 | 2,200 |
| 2022/03/10 | 1,865 | 1,905 | 1,853 | 1,866 | 1,500 |
| 2022/03/09 | 1,850 | 1,880 | 1,811 | 1,815 | 3,700 |
| 2022/03/08 | 1,910 | 1,920 | 1,851 | 1,874 | 2,600 |
| 2022/03/07 | 1,963 | 1,963 | 1,912 | 1,912 | 4,200 |
| 2022/03/04 | 2,005 | 2,005 | 1,959 | 1,963 | 9,900 |
| 2022/03/03 | 2,011 | 2,011 | 1,981 | 2,001 | 1,100 |
| 2022/03/02 | 2,020 | 2,020 | 1,984 | 1,984 | 2,400 |
| 2022/03/01 | 1,986 | 2,011 | 1,981 | 1,981 | 2,700 |
| 2022/02/28 | 2,027 | 2,027 | 1,981 | 1,986 | 2,800 |
| 2022/02/25 | 2,029 | 2,029 | 1,982 | 1,999 | 5,200 |
| 2022/02/24 | 1,982 | 1,982 | 1,970 | 1,978 | 1,400 |
| 2022/02/22 | 2,003 | 2,010 | 1,982 | 1,982 | 1,800 |
| 2022/02/21 | 1,990 | 2,025 | 1,990 | 2,003 | 1,400 |
| 2022/02/18 | 1,986 | 1,988 | 1,985 | 1,988 | 700 |
| 2022/02/17 | 2,030 | 2,030 | 1,975 | 2,000 | 3,000 |
| 2022/02/16 | 1,997 | 2,017 | 1,968 | 1,970 | 3,400 |
| 2022/02/15 | 1,981 | 1,983 | 1,956 | 1,971 | 2,500 |
| 2022/02/14 | 1,990 | 1,990 | 1,957 | 1,981 | 1,300 |
| 2022/02/10 | 1,997 | 1,997 | 1,985 | 1,990 | 1,200 |
| 2022/02/09 | 1,941 | 1,950 | 1,941 | 1,947 | 700 |
| 2022/02/08 | 1,981 | 1,981 | 1,940 | 1,946 | 3,400 |
| 2022/02/07 | 1,953 | 1,983 | 1,953 | 1,962 | 1,300 |
| 2022/02/04 | 1,997 | 1,997 | 1,976 | 1,976 | 1,000 |
| 2022/02/03 | 1,977 | 1,977 | 1,955 | 1,974 | 1,300 |
| 2022/02/02 | 1,957 | 1,988 | 1,957 | 1,971 | 1,300 |
| 2022/02/01 | 1,975 | 1,984 | 1,953 | 1,964 | 2,200 |
| 2022/01/31 | 1,907 | 1,942 | 1,907 | 1,942 | 400 |
| 2022/01/28 | 1,903 | 1,930 | 1,903 | 1,911 | 2,900 |
| 2022/01/27 | 1,978 | 1,978 | 1,910 | 1,910 | 2,300 |
| 2022/01/26 | 1,950 | 1,973 | 1,950 | 1,972 | 700 |
| 2022/01/25 | 2,017 | 2,017 | 1,941 | 1,941 | 5,200 |
| 2022/01/24 | 2,019 | 2,024 | 2,017 | 2,017 | 1,300 |
| 2022/01/21 | 2,000 | 2,016 | 1,983 | 2,016 | 1,600 |
| 2022/01/20 | 2,001 | 2,020 | 2,001 | 2,020 | 1,800 |
| 2022/01/19 | 2,020 | 2,022 | 2,001 | 2,001 | 2,300 |
| 2022/01/18 | 2,024 | 2,031 | 2,023 | 2,023 | 400 |
| 2022/01/17 | 2,020 | 2,062 | 2,020 | 2,023 | 1,100 |
| 2022/01/14 | 2,029 | 2,036 | 2,020 | 2,020 | 47,800 |
| 2022/01/13 | 2,045 | 2,045 | 2,029 | 2,029 | 600 |
| 2022/01/12 | 2,040 | 2,050 | 2,030 | 2,040 | 10,600 |
| 2022/01/11 | 2,101 | 2,101 | 2,048 | 2,048 | 3,800 |
| 2022/01/07 | 2,087 | 2,122 | 2,045 | 2,118 | 22,400 |
| 2022/01/06 | 2,080 | 2,080 | 2,038 | 2,038 | 8,100 |
| 2022/01/05 | 2,053 | 2,085 | 2,048 | 2,081 | 3,700 |
| 2022/01/04 | 2,029 | 2,047 | 2,027 | 2,047 | 3,700 |