2689 オルバヘルスケアホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 2001-12-27 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2001-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-12-25 | 1,180 | 1,200 | 1,160 | 1,200 | 6,000 | 1,200 |
| 2001-12-21 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2001-12-18 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 2001-12-14 | 1,350 | 1,350 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2001-12-13 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 2001-12-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2001-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-12-07 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 | 1,200 |
| 2001-12-05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2001-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-11-22 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2001-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-11-16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2001-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-11-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-10-26 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 2001-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2001-10-24 | 1,171 | 1,171 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2001-10-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2001-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2001-10-17 | 1,180 | 1,180 | 1,170 | 1,170 | 13,000 | 1,170 |
| 2001-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 2001-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-10-12 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 1,180 |
| 2001-10-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2001-10-05 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2001-10-02 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 2001-09-28 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2001-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2001-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2001-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2001-09-17 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 2001-09-13 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 2001-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-09-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2001-08-28 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2001-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2001-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2001-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2001-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2001-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-08-17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2001-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-08-14 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2001-08-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2001-08-10 | 1,130 | 1,130 | 1,121 | 1,121 | 6,000 | 1,121 |
| 2001-08-09 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 1,130 |
| 2001-08-08 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2001-08-07 | 1,020 | 1,130 | 1,010 | 1,130 | 20,000 | 1,130 |
| 2001-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-08-02 | 1,020 | 1,020 | 990 | 1,000 | 6,000 | 1,000 |
| 2001-08-01 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2001-07-31 | 1,000 | 1,010 | 980 | 1,010 | 10,000 | 1,010 |
| 2001-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-07-27 | 1,045 | 1,045 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2001-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2001-07-25 | 1,080 | 1,080 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2001-07-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2001-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-07-10 | 1,050 | 1,070 | 1,032 | 1,070 | 6,000 | 1,070 |
| 2001-07-09 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2001-07-06 | 1,042 | 1,100 | 1,042 | 1,100 | 3,000 | 1,100 |
| 2001-07-05 | 1,095 | 1,100 | 1,022 | 1,100 | 11,000 | 1,100 |
| 2001-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2001-07-03 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2001-07-02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2001-06-29 | 1,300 | 1,300 | 1,211 | 1,211 | 3,000 | 1,211 |
| 2001-06-28 | 1,300 | 1,300 | 1,299 | 1,299 | 5,000 | 1,299 |
| 2001-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-06-26 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2001-06-25 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2001-06-22 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2001-06-21 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2001-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2001-06-18 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2001-06-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2001-06-13 | 1,100 | 1,190 | 1,100 | 1,190 | 13,000 | 1,190 |
| 2001-06-12 | 1,210 | 1,220 | 1,110 | 1,110 | 20,000 | 1,110 |
| 2001-06-11 | 1,380 | 1,380 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2001-06-08 | 1,450 | 1,450 | 1,380 | 1,420 | 11,000 | 1,420 |
| 2001-06-07 | 1,400 | 1,470 | 1,380 | 1,430 | 21,000 | 1,430 |
| 2001-06-06 | 1,350 | 1,400 | 1,350 | 1,400 | 29,000 | 1,400 |
| 2001-06-05 | 1,250 | 1,350 | 1,240 | 1,350 | 25,000 | 1,350 |
| 2001-06-04 | 1,150 | 1,280 | 1,150 | 1,280 | 18,000 | 1,280 |
| 2001-06-01 | 1,101 | 1,120 | 1,100 | 1,110 | 8,000 | 1,110 |
| 2001-05-31 | 1,020 | 1,150 | 1,010 | 1,100 | 15,000 | 1,100 |
| 2001-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-05-28 | 989 | 1,000 | 989 | 1,000 | 14,000 | 1,000 |
| 2001-05-25 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 2001-05-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-05-23 | 958 | 970 | 958 | 970 | 6,000 | 970 |
| 2001-05-22 | 950 | 958 | 950 | 958 | 2,000 | 958 |
| 2001-05-21 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-05-18 | 940 | 945 | 940 | 940 | 13,000 | 940 |
| 2001-05-17 | 910 | 950 | 910 | 950 | 10,000 | 950 |
| 2001-05-16 | 910 | 911 | 910 | 910 | 5,000 | 910 |
| 2001-05-15 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2001-05-14 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2001-05-11 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2001-05-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-05-08 | 910 | 920 | 910 | 910 | 8,000 | 910 |
| 2001-05-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-05-02 | 930 | 930 | 910 | 910 | 10,000 | 910 |
| 2001-05-01 | 900 | 930 | 900 | 930 | 16,000 | 930 |
| 2001-04-27 | 875 | 890 | 875 | 880 | 16,000 | 880 |
| 2001-04-26 | 836 | 870 | 836 | 870 | 18,000 | 870 |
| 2001-04-25 | 821 | 835 | 821 | 835 | 18,000 | 835 |
| 2001-04-24 | 769 | 800 | 769 | 780 | 10,000 | 780 |
| 2001-04-23 | 805 | 805 | 775 | 775 | 15,000 | 775 |
| 2001-04-20 | 740 | 750 | 740 | 745 | 10,000 | 745 |
| 2001-04-19 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2001-04-18 | 738 | 739 | 738 | 739 | 4,000 | 739 |
| 2001-04-17 | 726 | 740 | 726 | 738 | 9,000 | 738 |
| 2001-04-16 | 723 | 725 | 720 | 725 | 6,000 | 725 |
| 2001-04-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-11 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-04-10 | 734 | 740 | 734 | 735 | 5,000 | 735 |
| 2001-04-09 | 730 | 735 | 730 | 735 | 6,000 | 735 |
| 2001-04-06 | 720 | 726 | 720 | 726 | 5,000 | 726 |
| 2001-04-05 | 713 | 714 | 713 | 714 | 5,000 | 714 |
| 2001-04-04 | 713 | 713 | 713 | 713 | 11,000 | 713 |
| 2001-04-03 | 711 | 713 | 711 | 713 | 5,000 | 713 |
| 2001-04-02 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2001-03-30 | 702 | 710 | 702 | 710 | 4,000 | 710 |
| 2001-03-29 | 702 | 710 | 700 | 700 | 6,000 | 700 |
| 2001-03-28 | 739 | 739 | 705 | 705 | 8,000 | 705 |
| 2001-03-27 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 2001-03-26 | 730 | 730 | 721 | 721 | 3,000 | 721 |
| 2001-03-23 | 730 | 735 | 730 | 730 | 34,000 | 730 |
| 2001-03-22 | 705 | 720 | 705 | 720 | 9,000 | 720 |
| 2001-03-21 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-03-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-03-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-03-15 | 690 | 700 | 680 | 700 | 19,000 | 700 |
| 2001-03-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-03-13 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2001-03-12 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 2001-03-09 | 725 | 725 | 700 | 700 | 5,000 | 700 |
| 2001-03-08 | 700 | 730 | 700 | 730 | 9,000 | 730 |
| 2001-03-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-03-06 | 680 | 700 | 680 | 700 | 11,000 | 700 |
| 2001-03-05 | 681 | 684 | 680 | 680 | 18,000 | 680 |
| 2001-03-02 | 710 | 710 | 685 | 685 | 12,000 | 685 |
| 2001-03-01 | 700 | 715 | 700 | 700 | 39,000 | 700 |
| 2001-02-28 | 730 | 730 | 701 | 701 | 9,000 | 701 |
| 2001-02-27 | 750 | 750 | 710 | 710 | 5,000 | 710 |
| 2001-02-26 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 2001-02-23 | 720 | 740 | 720 | 734 | 46,000 | 734 |
| 2001-02-22 | 700 | 720 | 700 | 710 | 13,000 | 710 |
| 2001-02-21 | 680 | 700 | 680 | 695 | 43,000 | 695 |
| 2001-02-20 | 765 | 765 | 685 | 685 | 78,000 | 685 |
| 2001-02-19 | 710 | 750 | 710 | 750 | 79,000 | 750 |
| 2001-02-16 | 690 | 710 | 690 | 710 | 61,000 | 710 |
| 2001-02-15 | 650 | 690 | 650 | 690 | 74,000 | 690 |
| 2001-02-14 | 615 | 650 | 610 | 645 | 52,000 | 645 |
| 2001-02-13 | 600 | 610 | 590 | 610 | 19,000 | 610 |
| 2001-02-09 | 590 | 605 | 590 | 600 | 16,000 | 600 |
| 2001-02-08 | 595 | 600 | 584 | 600 | 10,000 | 600 |
| 2001-02-07 | 590 | 600 | 570 | 600 | 30,000 | 600 |
| 2001-02-06 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 2001-02-05 | 603 | 614 | 600 | 605 | 47,000 | 605 |
| 2001-02-02 | 525 | 644 | 525 | 643 | 207,000 | 643 |
| 2001-02-01 | 465 | 545 | 460 | 545 | 136,000 | 545 |
| 2001-01-31 | 460 | 465 | 460 | 465 | 23,000 | 465 |
| 2001-01-30 | 460 | 466 | 460 | 460 | 18,000 | 460 |
| 2001-01-29 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2001-01-26 | 479 | 479 | 460 | 460 | 24,000 | 460 |
| 2001-01-25 | 487 | 488 | 465 | 470 | 54,000 | 470 |
| 2001-01-24 | 450 | 480 | 450 | 478 | 42,000 | 478 |
| 2001-01-23 | 460 | 460 | 455 | 455 | 9,000 | 455 |
| 2001-01-22 | 475 | 475 | 465 | 465 | 18,000 | 465 |
| 2001-01-19 | 438 | 470 | 438 | 470 | 57,000 | 470 |
| 2001-01-18 | 429 | 440 | 429 | 438 | 18,000 | 438 |
| 2001-01-17 | 430 | 439 | 425 | 430 | 14,000 | 430 |
| 2001-01-16 | 430 | 440 | 430 | 430 | 10,000 | 430 |
| 2001-01-15 | 430 | 430 | 428 | 430 | 11,000 | 430 |
| 2001-01-12 | 422 | 422 | 410 | 420 | 41,000 | 420 |
| 2001-01-11 | 426 | 430 | 405 | 417 | 32,000 | 417 |
| 2001-01-10 | 420 | 435 | 420 | 425 | 26,000 | 425 |
| 2001-01-09 | 415 | 421 | 415 | 420 | 34,000 | 420 |
| 2001-01-05 | 411 | 434 | 410 | 420 | 29,000 | 420 |
| 2001-01-04 | 452 | 452 | 426 | 426 | 14,000 | 426 |
分割・併合履歴 ： なし
