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 [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,160 | 1,200 | 1,160 | 1,200 | 200 | 1,200 |
| 2004-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2004-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,600 | 1,250 |
| 2004-12-27 | 1,199 | 1,200 | 1,199 | 1,200 | 800 | 1,200 |
| 2004-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2004-12-22 | 1,200 | 1,200 | 1,180 | 1,180 | 800 | 1,180 |
| 2004-12-21 | 1,150 | 1,200 | 1,150 | 1,200 | 900 | 1,200 |
| 2004-12-20 | 1,200 | 1,200 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2004-12-17 | 1,181 | 1,200 | 1,181 | 1,200 | 600 | 1,200 |
| 2004-12-15 | 1,240 | 1,240 | 1,180 | 1,180 | 4,700 | 1,180 |
| 2004-12-14 | 1,181 | 1,181 | 1,181 | 1,181 | 500 | 1,181 |
| 2004-12-13 | 1,185 | 1,185 | 1,170 | 1,180 | 500 | 1,180 |
| 2004-12-10 | 1,164 | 1,165 | 1,164 | 1,165 | 500 | 1,165 |
| 2004-12-09 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
| 2004-12-08 | 1,160 | 1,162 | 1,160 | 1,162 | 300 | 1,162 |
| 2004-12-07 | 1,192 | 1,192 | 1,160 | 1,160 | 700 | 1,160 |
| 2004-12-06 | 1,151 | 1,151 | 1,151 | 1,151 | 300 | 1,151 |
| 2004-12-03 | 1,151 | 1,151 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2004-12-02 | 1,170 | 1,170 | 1,151 | 1,151 | 600 | 1,151 |
| 2004-12-01 | 1,151 | 1,170 | 1,151 | 1,170 | 900 | 1,170 |
| 2004-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2004-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2004-11-26 | 1,160 | 1,160 | 1,150 | 1,150 | 4,600 | 1,150 |
| 2004-11-25 | 1,140 | 1,150 | 1,140 | 1,150 | 5,500 | 1,150 |
| 2004-11-24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2004-11-22 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2004-11-19 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2004-11-18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2004-11-17 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2004-11-16 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2004-11-15 | 1,133 | 1,133 | 1,133 | 1,133 | 300 | 1,133 |
| 2004-11-12 | 1,135 | 1,136 | 1,135 | 1,136 | 300 | 1,136 |
| 2004-11-11 | 1,134 | 1,134 | 1,134 | 1,134 | 500 | 1,134 |
| 2004-11-10 | 1,131 | 1,132 | 1,131 | 1,132 | 200 | 1,132 |
| 2004-11-09 | 1,151 | 1,151 | 1,131 | 1,131 | 1,800 | 1,131 |
| 2004-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2004-11-05 | 1,151 | 1,151 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2004-11-04 | 1,151 | 1,151 | 1,151 | 1,151 | 700 | 1,151 |
| 2004-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2004-11-01 | 1,180 | 1,180 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2004-10-29 | 1,180 | 1,180 | 1,170 | 1,180 | 300 | 1,180 |
| 2004-10-28 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2004-10-27 | 1,180 | 1,180 | 1,150 | 1,160 | 3,600 | 1,160 |
| 2004-10-26 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2004-10-25 | 1,190 | 1,190 | 1,150 | 1,180 | 5,500 | 1,180 |
| 2004-10-22 | 1,130 | 1,130 | 1,125 | 1,125 | 800 | 1,125 |
| 2004-10-21 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 1,130 |
| 2004-10-19 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 1,106 |
| 2004-10-18 | 1,106 | 1,106 | 1,106 | 1,106 | 200 | 1,106 |
| 2004-10-15 | 1,139 | 1,139 | 1,102 | 1,102 | 500 | 1,102 |
| 2004-10-14 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2004-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2004-10-12 | 1,100 | 1,100 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2004-10-08 | 1,109 | 1,110 | 1,100 | 1,100 | 3,300 | 1,100 |
| 2004-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2004-10-01 | 1,021 | 1,040 | 1,021 | 1,040 | 200 | 1,040 |
| 2004-09-30 | 1,031 | 1,031 | 1,030 | 1,030 | 200 | 1,030 |
| 2004-09-29 | 1,061 | 1,061 | 1,041 | 1,041 | 600 | 1,041 |
| 2004-09-28 | 1,160 | 1,160 | 1,061 | 1,061 | 2,700 | 1,061 |
| 2004-09-27 | 1,080 | 1,100 | 1,070 | 1,100 | 400 | 1,100 |
| 2004-09-24 | 1,140 | 1,140 | 1,060 | 1,060 | 4,700 | 1,060 |
| 2004-09-21 | 1,050 | 1,100 | 1,050 | 1,100 | 1,100 | 1,100 |
| 2004-09-17 | 1,060 | 1,100 | 1,060 | 1,070 | 500 | 1,070 |
| 2004-09-15 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2004-09-09 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2004-09-07 | 1,110 | 1,111 | 1,110 | 1,111 | 200 | 1,111 |
| 2004-09-06 | 1,120 | 1,130 | 1,110 | 1,130 | 1,600 | 1,130 |
| 2004-09-03 | 1,130 | 1,130 | 1,130 | 1,130 | 4,800 | 1,130 |
| 2004-09-02 | 1,122 | 1,122 | 1,122 | 1,122 | 300 | 1,122 |
| 2004-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2004-08-30 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 1,120 |
| 2004-08-27 | 1,169 | 1,169 | 1,169 | 1,169 | 2,600 | 1,169 |
| 2004-08-26 | 1,150 | 1,160 | 1,150 | 1,160 | 600 | 1,160 |
| 2004-08-25 | 1,169 | 1,169 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2004-08-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,900 | 1,140 |
| 2004-08-20 | 1,141 | 1,141 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2004-08-19 | 1,141 | 1,145 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-08-17 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2004-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2004-08-13 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2004-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2004-08-10 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2004-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2004-08-06 | 1,150 | 1,150 | 1,130 | 1,130 | 700 | 1,130 |
| 2004-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 700 | 1,140 |
| 2004-08-03 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2004-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2004-07-28 | 1,180 | 1,180 | 1,170 | 1,170 | 3,600 | 1,170 |
| 2004-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2004-07-23 | 1,180 | 1,180 | 1,151 | 1,151 | 2,100 | 1,151 |
| 2004-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2004-07-20 | 1,161 | 1,175 | 1,160 | 1,175 | 600 | 1,175 |
| 2004-07-16 | 1,180 | 1,180 | 1,160 | 1,160 | 800 | 1,160 |
| 2004-07-15 | 1,200 | 1,200 | 1,180 | 1,180 | 4,400 | 1,180 |
| 2004-07-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2004-07-13 | 1,200 | 1,200 | 1,150 | 1,150 | 3,700 | 1,150 |
| 2004-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 800 | 1,200 |
| 2004-07-09 | 1,140 | 1,200 | 1,140 | 1,200 | 900 | 1,200 |
| 2004-07-08 | 1,152 | 1,152 | 1,140 | 1,140 | 1,700 | 1,140 |
| 2004-07-07 | 1,180 | 1,180 | 1,151 | 1,151 | 900 | 1,151 |
| 2004-07-06 | 1,180 | 1,180 | 1,160 | 1,180 | 800 | 1,180 |
| 2004-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2004-07-02 | 1,190 | 1,190 | 1,150 | 1,150 | 900 | 1,150 |
| 2004-07-01 | 1,200 | 1,200 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2004-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2004-06-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,400 | 1,240 |
| 2004-06-25 | 1,166 | 1,180 | 1,151 | 1,180 | 2,500 | 1,180 |
| 2004-06-23 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 1,154 |
| 2004-06-21 | 1,151 | 1,191 | 1,141 | 1,151 | 6,800 | 1,151 |
| 2004-06-18 | 1,150 | 1,151 | 1,150 | 1,151 | 1,100 | 1,151 |
| 2004-06-17 | 1,180 | 1,220 | 1,150 | 1,151 | 6,300 | 1,151 |
| 2004-06-16 | 1,180 | 1,180 | 1,180 | 1,180 | 800 | 1,180 |
| 2004-06-15 | 1,200 | 1,200 | 1,150 | 1,180 | 3,000 | 1,180 |
| 2004-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2004-06-11 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,200 |
| 2004-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 800 | 1,170 |
| 2004-06-09 | 1,178 | 1,178 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2004-06-08 | 1,161 | 1,180 | 1,161 | 1,178 | 1,300 | 1,178 |
| 2004-06-07 | 1,150 | 1,160 | 1,150 | 1,160 | 1,100 | 1,160 |
| 2004-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-06-03 | 1,149 | 1,150 | 1,149 | 1,150 | 2,400 | 1,150 |
| 2004-06-02 | 1,145 | 1,145 | 1,140 | 1,140 | 800 | 1,140 |
| 2004-06-01 | 1,150 | 1,150 | 1,140 | 1,150 | 2,200 | 1,150 |
| 2004-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2004-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2004-05-27 | 1,141 | 1,141 | 1,140 | 1,141 | 700 | 1,141 |
| 2004-05-26 | 1,160 | 1,160 | 1,140 | 1,140 | 1,600 | 1,140 |
| 2004-05-25 | 1,167 | 1,167 | 1,160 | 1,160 | 4,900 | 1,160 |
| 2004-05-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2004-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2004-05-20 | 1,150 | 1,150 | 1,140 | 1,150 | 1,200 | 1,150 |
| 2004-05-18 | 1,130 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 2004-05-17 | 1,141 | 1,141 | 1,140 | 1,141 | 1,200 | 1,141 |
| 2004-05-14 | 1,130 | 1,140 | 1,130 | 1,140 | 1,400 | 1,140 |
| 2004-05-13 | 1,110 | 1,110 | 1,080 | 1,100 | 2,500 | 1,100 |
| 2004-05-12 | 1,100 | 1,110 | 1,080 | 1,110 | 6,500 | 1,110 |
| 2004-05-11 | 1,080 | 1,100 | 1,080 | 1,100 | 1,500 | 1,100 |
| 2004-05-10 | 1,115 | 1,115 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2004-05-07 | 1,118 | 1,118 | 1,105 | 1,115 | 3,500 | 1,115 |
| 2004-05-06 | 1,085 | 1,120 | 1,085 | 1,120 | 6,100 | 1,120 |
| 2004-04-30 | 1,120 | 1,125 | 1,120 | 1,125 | 1,200 | 1,125 |
| 2004-04-28 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 1,120 |
| 2004-04-27 | 1,118 | 1,118 | 1,030 | 1,090 | 6,400 | 1,090 |
| 2004-04-26 | 1,120 | 1,120 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2004-04-23 | 1,120 | 1,120 | 1,102 | 1,120 | 3,600 | 1,120 |
| 2004-04-22 | 1,120 | 1,121 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2004-04-21 | 1,096 | 1,146 | 1,096 | 1,120 | 10,400 | 1,120 |
| 2004-04-20 | 1,090 | 1,090 | 1,090 | 1,090 | 10,700 | 1,090 |
| 2004-04-19 | 1,095 | 1,095 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2004-04-16 | 1,095 | 1,095 | 1,095 | 1,095 | 1,400 | 1,095 |
| 2004-04-15 | 1,097 | 1,097 | 1,095 | 1,095 | 1,800 | 1,095 |
| 2004-04-14 | 1,073 | 1,097 | 1,073 | 1,097 | 3,400 | 1,097 |
| 2004-04-13 | 1,100 | 1,100 | 1,098 | 1,099 | 3,000 | 1,099 |
| 2004-04-12 | 1,099 | 1,100 | 1,099 | 1,100 | 3,100 | 1,100 |
| 2004-04-09 | 1,094 | 1,100 | 1,094 | 1,100 | 1,400 | 1,100 |
| 2004-04-08 | 1,095 | 1,095 | 1,094 | 1,095 | 1,600 | 1,095 |
| 2004-04-07 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2004-04-06 | 1,109 | 1,109 | 1,095 | 1,095 | 3,200 | 1,095 |
| 2004-04-05 | 1,110 | 1,111 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2004-04-02 | 1,110 | 1,110 | 1,110 | 1,110 | 800 | 1,110 |
| 2004-04-01 | 1,100 | 1,110 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2004-03-31 | 1,100 | 1,100 | 1,099 | 1,099 | 2,100 | 1,099 |
| 2004-03-30 | 1,099 | 1,100 | 1,099 | 1,100 | 600 | 1,100 |
| 2004-03-29 | 1,100 | 1,100 | 1,099 | 1,099 | 1,300 | 1,099 |
| 2004-03-26 | 1,105 | 1,105 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2004-03-25 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2004-03-24 | 1,100 | 1,100 | 1,071 | 1,071 | 300 | 1,071 |
| 2004-03-23 | 1,120 | 1,120 | 1,060 | 1,060 | 900 | 1,060 |
| 2004-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2004-03-19 | 1,100 | 1,100 | 1,041 | 1,099 | 5,200 | 1,099 |
| 2004-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-03-16 | 1,112 | 1,137 | 1,100 | 1,137 | 2,100 | 1,137 |
| 2004-03-15 | 1,110 | 1,140 | 1,110 | 1,140 | 4,100 | 1,140 |
| 2004-03-12 | 1,120 | 1,130 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2004-03-11 | 1,128 | 1,129 | 1,128 | 1,129 | 500 | 1,129 |
| 2004-03-10 | 1,110 | 1,128 | 1,100 | 1,128 | 1,400 | 1,128 |
| 2004-03-09 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2004-03-05 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2004-03-02 | 1,130 | 1,140 | 1,130 | 1,140 | 5,300 | 1,140 |
| 2004-03-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,600 | 1,140 |
| 2004-02-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,600 | 1,140 |
| 2004-02-25 | 1,130 | 1,130 | 1,090 | 1,130 | 2,200 | 1,130 |
| 2004-02-24 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 1,140 |
| 2004-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2004-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,500 | 1,120 |
| 2004-02-18 | 1,105 | 1,139 | 1,105 | 1,139 | 900 | 1,139 |
| 2004-02-17 | 1,105 | 1,140 | 1,105 | 1,140 | 800 | 1,140 |
| 2004-02-16 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2004-02-12 | 1,139 | 1,140 | 1,139 | 1,140 | 2,000 | 1,140 |
| 2004-02-05 | 1,106 | 1,140 | 1,106 | 1,140 | 2,200 | 1,140 |
| 2004-02-04 | 1,111 | 1,139 | 1,111 | 1,139 | 400 | 1,139 |
| 2004-02-03 | 1,100 | 1,140 | 1,100 | 1,140 | 1,100 | 1,140 |
| 2004-01-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-01-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,400 | 1,140 |
| 2004-01-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,600 | 1,160 |
| 2004-01-27 | 1,111 | 1,140 | 1,111 | 1,140 | 300 | 1,140 |
| 2004-01-26 | 1,111 | 1,147 | 1,111 | 1,147 | 600 | 1,147 |
| 2004-01-23 | 1,151 | 1,158 | 1,105 | 1,158 | 2,400 | 1,158 |
| 2004-01-22 | 1,139 | 1,151 | 1,139 | 1,151 | 1,200 | 1,151 |
| 2004-01-21 | 1,141 | 1,151 | 1,141 | 1,151 | 4,100 | 1,151 |
| 2004-01-20 | 1,139 | 1,155 | 1,139 | 1,152 | 2,300 | 1,152 |
| 2004-01-19 | 1,185 | 1,200 | 1,185 | 1,200 | 1,000 | 1,200 |
| 2004-01-16 | 1,100 | 1,200 | 1,100 | 1,200 | 500 | 1,200 |
| 2004-01-15 | 1,096 | 1,160 | 1,096 | 1,160 | 3,400 | 1,160 |
| 2004-01-14 | 1,135 | 1,135 | 1,096 | 1,125 | 1,800 | 1,125 |
| 2004-01-13 | 1,100 | 1,135 | 1,080 | 1,135 | 500 | 1,135 |
| 2004-01-09 | 1,138 | 1,158 | 1,138 | 1,158 | 1,100 | 1,158 |
| 2004-01-08 | 1,100 | 1,138 | 1,086 | 1,138 | 500 | 1,138 |
| 2004-01-06 | 1,180 | 1,180 | 1,100 | 1,140 | 5,300 | 1,140 |
| 2004-01-05 | 1,119 | 1,180 | 1,119 | 1,180 | 200 | 1,180 |
分割・併合履歴 ： なし
