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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 890 | 900 | 890 | 900 | 2,300 | 900 |
| 2002-12-27 | 860 | 890 | 860 | 890 | 7,800 | 890 |
| 2002-12-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-12-25 | 820 | 820 | 820 | 820 | 2,700 | 820 |
| 2002-12-24 | 800 | 800 | 790 | 800 | 34,700 | 800 |
| 2002-12-20 | 804 | 804 | 800 | 800 | 40,000 | 800 |
| 2002-12-19 | 800 | 804 | 800 | 804 | 19,100 | 804 |
| 2002-12-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-17 | 825 | 825 | 810 | 810 | 4,300 | 810 |
| 2002-12-16 | 800 | 830 | 800 | 830 | 3,500 | 830 |
| 2002-12-13 | 860 | 860 | 850 | 850 | 9,400 | 850 |
| 2002-12-12 | 843 | 844 | 842 | 842 | 3,200 | 842 |
| 2002-12-11 | 843 | 844 | 843 | 844 | 2,000 | 844 |
| 2002-12-10 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2002-12-09 | 842 | 860 | 842 | 850 | 6,700 | 850 |
| 2002-12-06 | 860 | 862 | 860 | 862 | 11,000 | 862 |
| 2002-12-05 | 860 | 861 | 860 | 860 | 7,200 | 860 |
| 2002-12-04 | 860 | 860 | 860 | 860 | 700 | 860 |
| 2002-12-02 | 890 | 890 | 841 | 841 | 1,500 | 841 |
| 2002-11-29 | 880 | 890 | 870 | 890 | 5,500 | 890 |
| 2002-11-28 | 890 | 890 | 890 | 890 | 3,800 | 890 |
| 2002-11-27 | 844 | 890 | 810 | 890 | 22,000 | 890 |
| 2002-11-26 | 880 | 880 | 850 | 850 | 4,600 | 850 |
| 2002-11-25 | 900 | 900 | 900 | 900 | 2,600 | 900 |
| 2002-11-22 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2002-11-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-11-20 | 901 | 910 | 891 | 910 | 2,700 | 910 |
| 2002-11-19 | 901 | 905 | 900 | 900 | 5,500 | 900 |
| 2002-11-18 | 900 | 920 | 900 | 920 | 1,200 | 920 |
| 2002-11-15 | 901 | 920 | 880 | 920 | 2,500 | 920 |
| 2002-11-13 | 940 | 940 | 940 | 940 | 33,200 | 940 |
| 2002-11-12 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2002-11-08 | 930 | 930 | 930 | 930 | 1,900 | 930 |
| 2002-11-06 | 931 | 931 | 931 | 931 | 300 | 931 |
| 2002-11-05 | 940 | 940 | 930 | 931 | 1,400 | 931 |
| 2002-11-01 | 941 | 941 | 941 | 941 | 4,000 | 941 |
| 2002-10-31 | 940 | 940 | 940 | 940 | 2,300 | 940 |
| 2002-10-30 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2002-10-29 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2002-10-28 | 995 | 1,000 | 940 | 950 | 6,200 | 950 |
| 2002-10-25 | 985 | 990 | 985 | 985 | 4,100 | 985 |
| 2002-10-24 | 980 | 981 | 980 | 980 | 4,200 | 980 |
| 2002-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2002-10-22 | 1,020 | 1,020 | 1,001 | 1,001 | 16,900 | 1,001 |
| 2002-10-17 | 1,010 | 1,029 | 991 | 1,029 | 1,300 | 1,029 |
| 2002-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2002-10-11 | 1,030 | 1,030 | 960 | 1,029 | 700 | 1,029 |
| 2002-10-10 | 979 | 1,001 | 968 | 1,001 | 20,600 | 1,001 |
| 2002-10-09 | 979 | 1,025 | 979 | 1,000 | 4,300 | 1,000 |
| 2002-10-08 | 1,000 | 1,029 | 1,000 | 1,029 | 300 | 1,029 |
| 2002-10-07 | 1,010 | 1,010 | 1,000 | 1,000 | 200 | 1,000 |
| 2002-10-04 | 1,010 | 1,030 | 1,010 | 1,030 | 1,400 | 1,030 |
| 2002-10-03 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2002-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2002-10-01 | 1,011 | 1,011 | 1,010 | 1,010 | 12,200 | 1,010 |
| 2002-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2002-09-27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,100 | 1,020 |
| 2002-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2002-09-25 | 1,040 | 1,040 | 1,034 | 1,034 | 16,600 | 1,034 |
| 2002-09-24 | 1,021 | 1,021 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2002-09-20 | 1,021 | 1,021 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2002-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2002-09-18 | 1,040 | 1,040 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-09-13 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 2002-09-12 | 1,021 | 1,021 | 1,021 | 1,021 | 600 | 1,021 |
| 2002-09-11 | 1,050 | 1,050 | 1,021 | 1,021 | 2,800 | 1,021 |
| 2002-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2002-09-09 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2002-09-06 | 1,049 | 1,049 | 1,010 | 1,010 | 2,800 | 1,010 |
| 2002-09-05 | 1,010 | 1,050 | 1,010 | 1,050 | 500 | 1,050 |
| 2002-09-04 | 1,021 | 1,050 | 1,020 | 1,050 | 1,000 | 1,050 |
| 2002-09-03 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2002-09-02 | 1,049 | 1,050 | 1,049 | 1,050 | 6,500 | 1,050 |
| 2002-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2002-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2002-08-28 | 1,050 | 1,050 | 1,011 | 1,050 | 7,800 | 1,050 |
| 2002-08-27 | 1,020 | 1,050 | 1,010 | 1,010 | 700 | 1,010 |
| 2002-08-26 | 1,050 | 1,050 | 1,020 | 1,050 | 2,500 | 1,050 |
| 2002-08-23 | 1,120 | 1,120 | 1,020 | 1,030 | 3,400 | 1,030 |
| 2002-08-22 | 1,061 | 1,100 | 1,061 | 1,100 | 800 | 1,100 |
| 2002-08-21 | 1,062 | 1,062 | 1,062 | 1,062 | 400 | 1,062 |
| 2002-08-20 | 1,080 | 1,080 | 1,060 | 1,060 | 300 | 1,060 |
| 2002-08-16 | 1,056 | 1,100 | 1,056 | 1,100 | 500 | 1,100 |
| 2002-08-13 | 1,060 | 1,100 | 1,060 | 1,100 | 200 | 1,100 |
| 2002-08-12 | 1,140 | 1,140 | 1,060 | 1,100 | 400 | 1,100 |
| 2002-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2002-08-08 | 1,055 | 1,100 | 1,055 | 1,100 | 300 | 1,100 |
| 2002-08-02 | 1,050 | 1,120 | 1,050 | 1,120 | 1,400 | 1,120 |
| 2002-07-31 | 1,099 | 1,100 | 1,098 | 1,100 | 700 | 1,100 |
| 2002-07-29 | 1,021 | 1,099 | 1,021 | 1,099 | 500 | 1,099 |
| 2002-07-26 | 1,170 | 1,170 | 1,050 | 1,050 | 3,800 | 1,050 |
| 2002-07-25 | 1,190 | 1,190 | 1,090 | 1,100 | 4,100 | 1,100 |
| 2002-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2002-07-22 | 1,071 | 1,150 | 1,071 | 1,150 | 200 | 1,150 |
| 2002-07-19 | 1,071 | 1,151 | 1,071 | 1,151 | 300 | 1,151 |
| 2002-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2002-07-17 | 1,080 | 1,100 | 1,070 | 1,070 | 400 | 1,070 |
| 2002-07-16 | 1,100 | 1,120 | 1,040 | 1,120 | 2,600 | 1,120 |
| 2002-07-15 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-07-12 | 1,105 | 1,200 | 1,105 | 1,200 | 1,000 | 1,200 |
| 2002-07-11 | 1,101 | 1,197 | 1,100 | 1,197 | 1,500 | 1,197 |
| 2002-07-10 | 1,111 | 1,111 | 1,110 | 1,110 | 500 | 1,110 |
| 2002-07-09 | 1,121 | 1,121 | 1,120 | 1,120 | 400 | 1,120 |
| 2002-07-08 | 1,160 | 1,160 | 1,110 | 1,111 | 500 | 1,111 |
| 2002-07-05 | 1,145 | 1,200 | 1,145 | 1,200 | 300 | 1,200 |
| 2002-07-04 | 1,141 | 1,141 | 1,130 | 1,141 | 1,300 | 1,141 |
| 2002-07-03 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2002-07-02 | 1,150 | 1,180 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2002-06-28 | 1,229 | 1,230 | 1,150 | 1,230 | 4,500 | 1,230 |
| 2002-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2002-06-26 | 1,180 | 1,210 | 1,180 | 1,210 | 1,100 | 1,210 |
| 2002-06-25 | 1,230 | 1,230 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2002-06-24 | 1,211 | 1,211 | 1,180 | 1,210 | 800 | 1,210 |
| 2002-06-21 | 1,200 | 1,215 | 1,140 | 1,140 | 3,500 | 1,140 |
| 2002-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2002-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 12,900 | 1,200 |
| 2002-06-17 | 1,201 | 1,210 | 1,180 | 1,210 | 4,300 | 1,210 |
| 2002-06-14 | 1,220 | 1,220 | 1,190 | 1,200 | 3,600 | 1,200 |
| 2002-06-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2002-06-12 | 1,230 | 1,230 | 1,220 | 1,230 | 2,900 | 1,230 |
| 2002-06-11 | 1,230 | 1,230 | 1,220 | 1,230 | 4,300 | 1,230 |
| 2002-06-10 | 1,210 | 1,230 | 1,210 | 1,230 | 4,100 | 1,230 |
| 2002-06-07 | 1,211 | 1,230 | 1,211 | 1,211 | 4,300 | 1,211 |
| 2002-06-06 | 1,232 | 1,240 | 1,230 | 1,231 | 4,600 | 1,231 |
| 2002-06-05 | 1,227 | 1,235 | 1,227 | 1,232 | 4,500 | 1,232 |
| 2002-06-04 | 1,216 | 1,230 | 1,216 | 1,230 | 9,500 | 1,230 |
| 2002-06-03 | 1,215 | 1,215 | 1,215 | 1,215 | 2,800 | 1,215 |
| 2002-05-31 | 1,215 | 1,230 | 1,215 | 1,230 | 1,100 | 1,230 |
| 2002-05-30 | 1,229 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-05-29 | 1,210 | 1,230 | 1,210 | 1,230 | 4,100 | 1,230 |
| 2002-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 6,100 | 1,230 |
| 2002-05-27 | 1,211 | 1,230 | 1,211 | 1,230 | 3,200 | 1,230 |
| 2002-05-24 | 1,230 | 1,230 | 1,230 | 1,230 | 6,600 | 1,230 |
| 2002-05-23 | 1,210 | 1,211 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2002-05-22 | 1,200 | 1,203 | 1,200 | 1,203 | 3,300 | 1,203 |
| 2002-05-21 | 1,201 | 1,202 | 1,201 | 1,201 | 900 | 1,201 |
| 2002-05-20 | 1,210 | 1,211 | 1,200 | 1,200 | 2,800 | 1,200 |
| 2002-05-17 | 1,211 | 1,220 | 1,210 | 1,220 | 1,900 | 1,220 |
| 2002-05-15 | 1,201 | 1,211 | 1,201 | 1,211 | 1,300 | 1,211 |
| 2002-05-14 | 1,239 | 1,239 | 1,210 | 1,230 | 2,900 | 1,230 |
| 2002-05-13 | 1,240 | 1,240 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2002-05-10 | 1,215 | 1,250 | 1,215 | 1,250 | 10,100 | 1,250 |
| 2002-05-09 | 1,220 | 1,240 | 1,215 | 1,240 | 12,500 | 1,240 |
| 2002-05-08 | 1,200 | 1,230 | 1,200 | 1,220 | 6,000 | 1,220 |
| 2002-05-07 | 1,190 | 1,230 | 1,190 | 1,230 | 1,300 | 1,230 |
| 2002-05-02 | 1,220 | 1,230 | 1,210 | 1,230 | 8,300 | 1,230 |
| 2002-05-01 | 1,220 | 1,240 | 1,220 | 1,221 | 6,800 | 1,221 |
| 2002-04-30 | 1,230 | 1,230 | 1,221 | 1,222 | 12,500 | 1,222 |
| 2002-04-26 | 1,225 | 1,230 | 1,220 | 1,230 | 7,500 | 1,230 |
| 2002-04-25 | 1,228 | 1,230 | 1,200 | 1,230 | 6,600 | 1,230 |
| 2002-04-24 | 1,191 | 1,220 | 1,191 | 1,220 | 1,700 | 1,220 |
| 2002-04-23 | 1,200 | 1,214 | 1,190 | 1,190 | 3,100 | 1,190 |
| 2002-04-22 | 1,200 | 1,215 | 1,190 | 1,215 | 3,000 | 1,215 |
| 2002-04-19 | 1,163 | 1,200 | 1,163 | 1,200 | 4,000 | 1,200 |
| 2002-04-18 | 1,200 | 1,200 | 1,151 | 1,190 | 9,100 | 1,190 |
| 2002-04-17 | 1,180 | 1,200 | 1,180 | 1,200 | 6,100 | 1,200 |
| 2002-04-16 | 1,172 | 1,181 | 1,172 | 1,180 | 900 | 1,180 |
| 2002-04-15 | 1,199 | 1,200 | 1,170 | 1,170 | 4,600 | 1,170 |
| 2002-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2002-04-11 | 1,205 | 1,205 | 1,200 | 1,200 | 5,900 | 1,200 |
| 2002-04-10 | 1,200 | 1,200 | 1,150 | 1,200 | 2,900 | 1,200 |
| 2002-04-08 | 1,200 | 1,201 | 1,170 | 1,200 | 4,000 | 1,200 |
| 2002-04-05 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2002-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2002-04-03 | 1,215 | 1,215 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2002-04-02 | 1,200 | 1,220 | 1,200 | 1,215 | 3,600 | 1,215 |
| 2002-04-01 | 1,182 | 1,219 | 1,180 | 1,219 | 1,100 | 1,219 |
| 2002-03-29 | 1,224 | 1,224 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2002-03-28 | 1,201 | 1,215 | 1,201 | 1,215 | 5,000 | 1,215 |
| 2002-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 8,300 | 1,200 |
| 2002-03-26 | 1,200 | 1,201 | 1,200 | 1,200 | 5,900 | 1,200 |
| 2002-03-25 | 1,230 | 1,230 | 1,200 | 1,201 | 4,400 | 1,201 |
| 2002-03-22 | 1,201 | 1,202 | 1,201 | 1,201 | 2,600 | 1,201 |
| 2002-03-20 | 1,205 | 1,210 | 1,201 | 1,201 | 8,800 | 1,201 |
| 2002-03-19 | 1,205 | 1,210 | 1,205 | 1,205 | 3,800 | 1,205 |
| 2002-03-18 | 1,216 | 1,216 | 1,205 | 1,205 | 6,500 | 1,205 |
| 2002-03-15 | 1,220 | 1,236 | 1,212 | 1,216 | 13,000 | 1,216 |
| 2002-03-14 | 1,228 | 1,230 | 1,205 | 1,216 | 35,100 | 1,216 |
| 2002-03-12 | 1,281 | 1,281 | 1,280 | 1,280 | 3,900 | 1,280 |
| 2002-03-11 | 1,280 | 1,280 | 1,280 | 1,280 | 900 | 1,280 |
| 2002-03-08 | 1,280 | 1,280 | 1,250 | 1,250 | 2,100 | 1,250 |
| 2002-03-07 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2002-03-05 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2002-03-04 | 1,250 | 1,300 | 1,250 | 1,300 | 1,200 | 1,300 |
| 2002-02-28 | 1,280 | 1,280 | 1,280 | 1,280 | 5,800 | 1,280 |
| 2002-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2002-02-26 | 1,280 | 1,300 | 1,280 | 1,300 | 2,200 | 1,300 |
| 2002-02-25 | 1,300 | 1,300 | 1,290 | 1,300 | 2,300 | 1,300 |
| 2002-02-22 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2002-02-21 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2002-02-20 | 1,290 | 1,290 | 1,270 | 1,270 | 2,500 | 1,270 |
| 2002-02-19 | 1,280 | 1,280 | 1,280 | 1,280 | 900 | 1,280 |
| 2002-02-18 | 1,300 | 1,300 | 1,220 | 1,250 | 6,000 | 1,250 |
| 2002-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2002-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 2002-02-08 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2002-02-07 | 1,250 | 1,290 | 1,250 | 1,290 | 5,900 | 1,290 |
| 2002-02-06 | 1,260 | 1,290 | 1,260 | 1,290 | 600 | 1,290 |
| 2002-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2002-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,400 | 1,330 |
| 2002-01-25 | 1,330 | 1,330 | 1,330 | 1,330 | 2,300 | 1,330 |
| 2002-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 900 | 1,250 |
| 2002-01-23 | 1,250 | 1,300 | 1,250 | 1,300 | 200 | 1,300 |
| 2002-01-22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2002-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2002-01-18 | 1,250 | 1,250 | 1,220 | 1,250 | 1,500 | 1,250 |
| 2002-01-11 | 1,300 | 1,350 | 1,300 | 1,350 | 1,800 | 1,350 |
| 2002-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2002-01-09 | 1,249 | 1,300 | 1,180 | 1,300 | 2,800 | 1,300 |
| 2002-01-08 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2002-01-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2002-01-04 | 1,349 | 1,370 | 1,210 | 1,210 | 2,000 | 1,210 |
分割・併合履歴 ： なし
