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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,140 | 1,220 | 1,140 | 1,220 | 2,600 | 1,220 |
| 2003-12-29 | 1,200 | 1,200 | 1,106 | 1,106 | 3,900 | 1,106 |
| 2003-12-26 | 1,135 | 1,135 | 1,103 | 1,103 | 2,600 | 1,103 |
| 2003-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2003-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2003-12-19 | 1,100 | 1,140 | 1,100 | 1,140 | 300 | 1,140 |
| 2003-12-16 | 1,085 | 1,150 | 1,085 | 1,150 | 300 | 1,150 |
| 2003-12-15 | 1,140 | 1,200 | 1,100 | 1,150 | 12,400 | 1,150 |
| 2003-12-12 | 1,063 | 1,120 | 1,063 | 1,120 | 1,400 | 1,120 |
| 2003-12-10 | 1,123 | 1,123 | 1,123 | 1,123 | 700 | 1,123 |
| 2003-12-09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2003-12-08 | 1,072 | 1,125 | 1,072 | 1,125 | 1,600 | 1,125 |
| 2003-12-05 | 1,065 | 1,130 | 1,060 | 1,130 | 8,000 | 1,130 |
| 2003-12-04 | 1,065 | 1,110 | 1,065 | 1,110 | 4,000 | 1,110 |
| 2003-12-03 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2003-12-02 | 1,061 | 1,100 | 1,061 | 1,100 | 1,200 | 1,100 |
| 2003-12-01 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 1,130 |
| 2003-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,600 | 1,120 |
| 2003-11-27 | 1,100 | 1,120 | 1,100 | 1,120 | 5,600 | 1,120 |
| 2003-11-26 | 1,100 | 1,120 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2003-11-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,100 | 1,120 |
| 2003-11-21 | 1,051 | 1,120 | 1,051 | 1,120 | 5,900 | 1,120 |
| 2003-11-20 | 1,061 | 1,100 | 1,061 | 1,100 | 8,500 | 1,100 |
| 2003-11-19 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2003-11-18 | 1,061 | 1,080 | 1,061 | 1,080 | 7,100 | 1,080 |
| 2003-11-17 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2003-11-14 | 1,090 | 1,100 | 1,060 | 1,080 | 8,300 | 1,080 |
| 2003-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2003-11-07 | 1,070 | 1,100 | 1,060 | 1,100 | 6,900 | 1,100 |
| 2003-11-06 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2003-11-05 | 1,060 | 1,070 | 1,060 | 1,070 | 4,200 | 1,070 |
| 2003-10-31 | 1,095 | 1,100 | 1,095 | 1,100 | 3,000 | 1,100 |
| 2003-10-30 | 1,065 | 1,095 | 1,065 | 1,095 | 600 | 1,095 |
| 2003-10-29 | 1,099 | 1,100 | 1,060 | 1,100 | 900 | 1,100 |
| 2003-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2003-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,400 | 1,150 |
| 2003-10-23 | 1,070 | 1,090 | 1,070 | 1,090 | 5,900 | 1,090 |
| 2003-10-22 | 1,051 | 1,069 | 1,051 | 1,069 | 600 | 1,069 |
| 2003-10-21 | 1,070 | 1,070 | 1,051 | 1,051 | 17,100 | 1,051 |
| 2003-10-20 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 1,051 |
| 2003-10-16 | 1,098 | 1,098 | 1,070 | 1,090 | 7,700 | 1,090 |
| 2003-10-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,200 | 1,080 |
| 2003-10-14 | 1,050 | 1,070 | 1,050 | 1,070 | 1,700 | 1,070 |
| 2003-10-10 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2003-10-09 | 1,100 | 1,100 | 1,080 | 1,090 | 1,000 | 1,090 |
| 2003-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2003-10-07 | 1,105 | 1,105 | 1,065 | 1,065 | 2,700 | 1,065 |
| 2003-10-06 | 1,129 | 1,129 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2003-10-03 | 1,139 | 1,139 | 1,100 | 1,135 | 3,900 | 1,135 |
| 2003-10-02 | 1,100 | 1,160 | 1,095 | 1,140 | 9,400 | 1,140 |
| 2003-10-01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,800 | 1,100 |
| 2003-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2003-09-29 | 1,080 | 1,080 | 1,060 | 1,080 | 700 | 1,080 |
| 2003-09-26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2003-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2003-09-24 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 | 1,100 |
| 2003-09-22 | 1,020 | 1,090 | 1,020 | 1,090 | 600 | 1,090 |
| 2003-09-19 | 1,085 | 1,100 | 1,085 | 1,100 | 800 | 1,100 |
| 2003-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2003-09-16 | 1,050 | 1,100 | 1,040 | 1,090 | 5,900 | 1,090 |
| 2003-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2003-09-11 | 1,060 | 1,060 | 1,010 | 1,040 | 800 | 1,040 |
| 2003-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2003-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
| 2003-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2003-09-04 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2003-09-03 | 1,060 | 1,060 | 1,040 | 1,040 | 400 | 1,040 |
| 2003-09-02 | 1,060 | 1,100 | 1,000 | 1,060 | 2,500 | 1,060 |
| 2003-09-01 | 1,100 | 1,100 | 1,060 | 1,060 | 900 | 1,060 |
| 2003-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-08-28 | 1,100 | 1,100 | 1,050 | 1,100 | 2,700 | 1,100 |
| 2003-08-27 | 1,099 | 1,100 | 1,090 | 1,100 | 600 | 1,100 |
| 2003-08-26 | 1,050 | 1,100 | 1,050 | 1,100 | 4,400 | 1,100 |
| 2003-08-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2003-08-22 | 1,089 | 1,090 | 1,089 | 1,090 | 400 | 1,090 |
| 2003-08-21 | 1,035 | 1,090 | 1,035 | 1,090 | 3,600 | 1,090 |
| 2003-08-20 | 970 | 1,035 | 970 | 1,035 | 700 | 1,035 |
| 2003-08-19 | 980 | 1,010 | 960 | 1,010 | 1,800 | 1,010 |
| 2003-08-18 | 1,015 | 1,015 | 985 | 1,015 | 400 | 1,015 |
| 2003-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2003-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2003-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2003-08-07 | 1,020 | 1,021 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2003-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2003-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2003-08-04 | 1,020 | 1,050 | 1,020 | 1,050 | 200 | 1,050 |
| 2003-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2003-07-31 | 1,040 | 1,080 | 1,040 | 1,080 | 900 | 1,080 |
| 2003-07-29 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2003-07-28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,600 | 1,100 |
| 2003-07-25 | 1,080 | 1,080 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2003-07-24 | 1,076 | 1,076 | 1,069 | 1,069 | 600 | 1,069 |
| 2003-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2003-07-22 | 1,080 | 1,080 | 1,052 | 1,052 | 1,100 | 1,052 |
| 2003-07-17 | 1,075 | 1,075 | 1,075 | 1,075 | 400 | 1,075 |
| 2003-07-16 | 1,054 | 1,075 | 1,054 | 1,075 | 1,000 | 1,075 |
| 2003-07-15 | 1,080 | 1,080 | 1,050 | 1,050 | 4,600 | 1,050 |
| 2003-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2003-07-11 | 1,061 | 1,080 | 1,061 | 1,080 | 500 | 1,080 |
| 2003-07-10 | 1,070 | 1,070 | 1,050 | 1,070 | 1,200 | 1,070 |
| 2003-07-09 | 1,080 | 1,080 | 1,070 | 1,070 | 600 | 1,070 |
| 2003-07-07 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2003-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-07-03 | 1,099 | 1,099 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-07-02 | 1,072 | 1,100 | 1,070 | 1,100 | 2,700 | 1,100 |
| 2003-07-01 | 1,120 | 1,120 | 1,080 | 1,080 | 300 | 1,080 |
| 2003-06-30 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 1,120 |
| 2003-06-27 | 1,120 | 1,120 | 1,071 | 1,114 | 2,500 | 1,114 |
| 2003-06-26 | 1,071 | 1,071 | 1,070 | 1,070 | 500 | 1,070 |
| 2003-06-25 | 1,121 | 1,121 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2003-06-24 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 1,071 |
| 2003-06-23 | 1,100 | 1,100 | 1,071 | 1,100 | 1,000 | 1,100 |
| 2003-06-20 | 1,095 | 1,100 | 1,095 | 1,100 | 1,000 | 1,100 |
| 2003-06-19 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2003-06-18 | 1,080 | 1,090 | 1,070 | 1,090 | 1,100 | 1,090 |
| 2003-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 2003-06-13 | 1,095 | 1,100 | 1,095 | 1,100 | 2,200 | 1,100 |
| 2003-06-12 | 1,070 | 1,100 | 1,070 | 1,100 | 2,300 | 1,100 |
| 2003-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2003-06-05 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2003-06-02 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 1,071 |
| 2003-05-30 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 | 1,098 |
| 2003-05-29 | 1,099 | 1,099 | 1,099 | 1,099 | 7,100 | 1,099 |
| 2003-05-28 | 1,099 | 1,099 | 1,099 | 1,099 | 4,400 | 1,099 |
| 2003-05-27 | 1,090 | 1,099 | 1,090 | 1,099 | 3,500 | 1,099 |
| 2003-05-26 | 1,080 | 1,090 | 1,080 | 1,090 | 5,500 | 1,090 |
| 2003-05-23 | 1,090 | 1,090 | 1,080 | 1,080 | 8,700 | 1,080 |
| 2003-05-22 | 1,090 | 1,090 | 1,060 | 1,090 | 4,400 | 1,090 |
| 2003-05-21 | 1,021 | 1,090 | 1,021 | 1,090 | 4,600 | 1,090 |
| 2003-05-20 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2003-05-19 | 1,019 | 1,020 | 1,019 | 1,020 | 5,400 | 1,020 |
| 2003-05-16 | 1,019 | 1,019 | 1,019 | 1,019 | 4,100 | 1,019 |
| 2003-05-15 | 1,019 | 1,019 | 1,018 | 1,019 | 9,400 | 1,019 |
| 2003-05-14 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2003-05-13 | 1,018 | 1,018 | 1,018 | 1,018 | 5,000 | 1,018 |
| 2003-05-12 | 1,018 | 1,018 | 1,018 | 1,018 | 3,800 | 1,018 |
| 2003-05-09 | 1,018 | 1,018 | 1,018 | 1,018 | 1,500 | 1,018 |
| 2003-05-08 | 1,014 | 1,014 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2003-05-07 | 1,014 | 1,014 | 1,014 | 1,014 | 4,800 | 1,014 |
| 2003-05-06 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2003-05-02 | 1,015 | 1,015 | 1,015 | 1,015 | 2,700 | 1,015 |
| 2003-04-30 | 1,015 | 1,015 | 1,015 | 1,015 | 7,300 | 1,015 |
| 2003-04-28 | 1,015 | 1,015 | 1,010 | 1,015 | 8,600 | 1,015 |
| 2003-04-25 | 1,019 | 1,020 | 1,015 | 1,015 | 7,000 | 1,015 |
| 2003-04-24 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2003-04-23 | 1,018 | 1,018 | 1,018 | 1,018 | 6,600 | 1,018 |
| 2003-04-22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,900 | 1,020 |
| 2003-04-21 | 1,021 | 1,021 | 1,020 | 1,020 | 5,600 | 1,020 |
| 2003-04-18 | 1,010 | 1,020 | 1,010 | 1,020 | 4,100 | 1,020 |
| 2003-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2003-04-16 | 1,020 | 1,020 | 1,010 | 1,010 | 6,200 | 1,010 |
| 2003-04-15 | 1,015 | 1,020 | 1,015 | 1,020 | 3,700 | 1,020 |
| 2003-04-14 | 1,015 | 1,015 | 1,015 | 1,015 | 6,500 | 1,015 |
| 2003-04-11 | 1,020 | 1,020 | 1,015 | 1,015 | 3,600 | 1,015 |
| 2003-04-10 | 1,020 | 1,020 | 1,000 | 1,020 | 9,300 | 1,020 |
| 2003-04-09 | 1,020 | 1,021 | 1,020 | 1,020 | 3,600 | 1,020 |
| 2003-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2003-04-07 | 1,047 | 1,047 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2003-04-04 | 1,047 | 1,047 | 1,047 | 1,047 | 3,900 | 1,047 |
| 2003-04-03 | 1,049 | 1,049 | 1,047 | 1,047 | 4,700 | 1,047 |
| 2003-04-02 | 1,049 | 1,049 | 1,049 | 1,049 | 3,900 | 1,049 |
| 2003-04-01 | 1,049 | 1,049 | 1,047 | 1,049 | 5,000 | 1,049 |
| 2003-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2003-03-28 | 1,049 | 1,049 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2003-03-27 | 1,049 | 1,049 | 1,044 | 1,044 | 1,200 | 1,044 |
| 2003-03-26 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2003-03-25 | 1,049 | 1,049 | 1,049 | 1,049 | 4,100 | 1,049 |
| 2003-03-24 | 1,049 | 1,049 | 1,010 | 1,049 | 3,800 | 1,049 |
| 2003-03-20 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2003-03-19 | 1,050 | 1,050 | 1,049 | 1,049 | 3,000 | 1,049 |
| 2003-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2003-03-17 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2003-03-14 | 1,050 | 1,050 | 1,045 | 1,045 | 3,900 | 1,045 |
| 2003-03-13 | 1,053 | 1,053 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2003-03-12 | 1,050 | 1,053 | 1,047 | 1,053 | 1,100 | 1,053 |
| 2003-03-11 | 1,050 | 1,050 | 1,048 | 1,050 | 2,000 | 1,050 |
| 2003-03-10 | 1,055 | 1,055 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2003-03-07 | 1,055 | 1,055 | 1,055 | 1,055 | 300 | 1,055 |
| 2003-03-06 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2003-03-05 | 1,055 | 1,055 | 1,055 | 1,055 | 500 | 1,055 |
| 2003-03-04 | 1,058 | 1,060 | 1,055 | 1,055 | 2,200 | 1,055 |
| 2003-03-03 | 1,060 | 1,060 | 1,057 | 1,058 | 1,100 | 1,058 |
| 2003-02-28 | 1,060 | 1,060 | 1,057 | 1,060 | 4,100 | 1,060 |
| 2003-02-27 | 1,060 | 1,060 | 1,059 | 1,060 | 2,000 | 1,060 |
| 2003-02-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2003-02-25 | 1,070 | 1,070 | 1,067 | 1,067 | 3,900 | 1,067 |
| 2003-02-24 | 1,068 | 1,070 | 1,065 | 1,070 | 1,500 | 1,070 |
| 2003-02-21 | 1,070 | 1,070 | 1,000 | 1,068 | 11,200 | 1,068 |
| 2003-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-02-19 | 1,090 | 1,090 | 1,088 | 1,090 | 1,000 | 1,090 |
| 2003-02-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2003-02-17 | 1,090 | 1,090 | 1,069 | 1,090 | 1,300 | 1,090 |
| 2003-02-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2003-02-13 | 1,090 | 1,090 | 1,085 | 1,090 | 2,000 | 1,090 |
| 2003-02-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2003-02-10 | 1,090 | 1,090 | 1,080 | 1,090 | 1,300 | 1,090 |
| 2003-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2003-02-06 | 1,095 | 1,095 | 1,095 | 1,095 | 900 | 1,095 |
| 2003-02-05 | 1,095 | 1,095 | 1,090 | 1,095 | 1,900 | 1,095 |
| 2003-02-04 | 1,100 | 1,100 | 1,090 | 1,095 | 1,700 | 1,095 |
| 2003-02-03 | 1,100 | 1,100 | 1,090 | 1,100 | 1,900 | 1,100 |
| 2003-01-31 | 1,100 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 2003-01-30 | 1,040 | 1,050 | 1,040 | 1,050 | 3,200 | 1,050 |
| 2003-01-29 | 1,036 | 1,050 | 1,036 | 1,040 | 8,500 | 1,040 |
| 2003-01-28 | 1,036 | 1,050 | 1,000 | 1,050 | 8,800 | 1,050 |
| 2003-01-27 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2003-01-24 | 1,036 | 1,036 | 1,036 | 1,036 | 2,100 | 1,036 |
| 2003-01-23 | 911 | 922 | 911 | 922 | 500 | 922 |
| 2003-01-22 | 901 | 930 | 901 | 921 | 1,500 | 921 |
| 2003-01-20 | 880 | 930 | 880 | 930 | 1,100 | 930 |
| 2003-01-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-01-16 | 911 | 920 | 900 | 920 | 1,100 | 920 |
| 2003-01-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-01-09 | 900 | 900 | 900 | 900 | 1,700 | 900 |
| 2003-01-08 | 895 | 900 | 895 | 900 | 3,100 | 900 |
分割・併合履歴 ： なし
