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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2007-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2007-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-12-25 | 1,238 | 1,238 | 1,238 | 1,238 | 2,500 | 1,238 |
| 2007-12-21 | 1,140 | 1,198 | 1,140 | 1,198 | 400 | 1,198 |
| 2007-12-20 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2007-12-18 | 1,150 | 1,177 | 1,150 | 1,177 | 200 | 1,177 |
| 2007-12-17 | 1,169 | 1,185 | 1,169 | 1,185 | 300 | 1,185 |
| 2007-12-14 | 1,190 | 1,190 | 1,150 | 1,150 | 5,900 | 1,150 |
| 2007-12-13 | 1,201 | 1,201 | 1,199 | 1,200 | 1,300 | 1,200 |
| 2007-12-12 | 1,191 | 1,195 | 1,191 | 1,195 | 1,000 | 1,195 |
| 2007-12-10 | 1,180 | 1,180 | 1,156 | 1,180 | 300 | 1,180 |
| 2007-12-07 | 1,190 | 1,190 | 1,153 | 1,153 | 700 | 1,153 |
| 2007-12-06 | 1,151 | 1,190 | 1,151 | 1,190 | 600 | 1,190 |
| 2007-12-04 | 1,150 | 1,189 | 1,150 | 1,189 | 500 | 1,189 |
| 2007-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-11-29 | 1,190 | 1,200 | 1,190 | 1,200 | 700 | 1,200 |
| 2007-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2007-11-27 | 1,214 | 1,214 | 1,191 | 1,200 | 400 | 1,200 |
| 2007-11-22 | 1,219 | 1,219 | 1,219 | 1,219 | 2,800 | 1,219 |
| 2007-11-21 | 1,254 | 1,254 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2007-11-20 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-11-19 | 1,219 | 1,250 | 1,219 | 1,250 | 600 | 1,250 |
| 2007-11-16 | 1,211 | 1,220 | 1,200 | 1,220 | 700 | 1,220 |
| 2007-11-15 | 1,250 | 1,270 | 1,200 | 1,210 | 1,300 | 1,210 |
| 2007-11-13 | 1,260 | 1,270 | 1,260 | 1,270 | 200 | 1,270 |
| 2007-11-12 | 1,350 | 1,350 | 1,250 | 1,300 | 1,200 | 1,300 |
| 2007-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2007-11-01 | 1,340 | 1,350 | 1,315 | 1,350 | 2,600 | 1,350 |
| 2007-10-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2007-10-30 | 1,351 | 1,392 | 1,351 | 1,392 | 300 | 1,392 |
| 2007-10-29 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2007-10-26 | 1,590 | 1,590 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2007-10-25 | 1,545 | 1,545 | 1,545 | 1,545 | 3,600 | 1,545 |
| 2007-10-24 | 1,386 | 1,405 | 1,386 | 1,405 | 400 | 1,405 |
| 2007-10-23 | 1,382 | 1,382 | 1,381 | 1,381 | 400 | 1,381 |
| 2007-10-22 | 1,380 | 1,380 | 1,370 | 1,370 | 400 | 1,370 |
| 2007-10-19 | 1,400 | 1,400 | 1,368 | 1,368 | 300 | 1,368 |
| 2007-10-18 | 1,362 | 1,380 | 1,362 | 1,380 | 400 | 1,380 |
| 2007-10-15 | 1,410 | 1,410 | 1,381 | 1,381 | 300 | 1,381 |
| 2007-10-12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2007-10-11 | 1,380 | 1,380 | 1,360 | 1,360 | 200 | 1,360 |
| 2007-10-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2007-10-09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2007-10-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2007-09-28 | 1,420 | 1,420 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2007-09-27 | 1,383 | 1,400 | 1,383 | 1,400 | 500 | 1,400 |
| 2007-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-09-25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,700 | 1,420 |
| 2007-09-21 | 1,385 | 1,400 | 1,385 | 1,400 | 400 | 1,400 |
| 2007-09-20 | 1,409 | 1,409 | 1,400 | 1,400 | 400 | 1,400 |
| 2007-09-19 | 1,390 | 1,392 | 1,390 | 1,392 | 400 | 1,392 |
| 2007-09-12 | 1,360 | 1,390 | 1,360 | 1,390 | 200 | 1,390 |
| 2007-09-10 | 1,320 | 1,370 | 1,320 | 1,350 | 500 | 1,350 |
| 2007-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-09-04 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2007-08-30 | 1,408 | 1,450 | 1,408 | 1,450 | 200 | 1,450 |
| 2007-08-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,700 | 1,490 |
| 2007-08-27 | 1,460 | 1,463 | 1,454 | 1,458 | 1,100 | 1,458 |
| 2007-08-24 | 1,503 | 1,503 | 1,413 | 1,413 | 2,000 | 1,413 |
| 2007-08-23 | 1,401 | 1,403 | 1,401 | 1,403 | 400 | 1,403 |
| 2007-08-20 | 1,329 | 1,400 | 1,329 | 1,400 | 200 | 1,400 |
| 2007-08-16 | 1,350 | 1,389 | 1,350 | 1,389 | 400 | 1,389 |
| 2007-08-15 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2007-08-13 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2007-08-06 | 1,360 | 1,439 | 1,360 | 1,439 | 200 | 1,439 |
| 2007-08-03 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2007-08-02 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2007-07-30 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2007-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2007-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-07-25 | 1,420 | 1,420 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2007-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,800 | 1,420 |
| 2007-07-23 | 1,478 | 1,478 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2007-07-20 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2007-07-19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2007-07-13 | 1,509 | 1,509 | 1,509 | 1,509 | 3,800 | 1,509 |
| 2007-07-11 | 1,400 | 1,450 | 1,400 | 1,450 | 600 | 1,450 |
| 2007-07-10 | 1,470 | 1,470 | 1,460 | 1,460 | 200 | 1,460 |
| 2007-07-05 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2007-07-04 | 1,439 | 1,470 | 1,439 | 1,470 | 200 | 1,470 |
| 2007-07-02 | 1,430 | 1,499 | 1,430 | 1,499 | 300 | 1,499 |
| 2007-06-29 | 1,508 | 1,508 | 1,500 | 1,500 | 200 | 1,500 |
| 2007-06-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,700 | 1,510 |
| 2007-06-27 | 1,490 | 1,490 | 1,489 | 1,490 | 800 | 1,490 |
| 2007-06-26 | 1,490 | 1,490 | 1,484 | 1,484 | 900 | 1,484 |
| 2007-06-25 | 1,548 | 1,548 | 1,501 | 1,530 | 2,300 | 1,530 |
| 2007-06-22 | 1,500 | 1,500 | 1,490 | 1,499 | 1,600 | 1,499 |
| 2007-06-21 | 1,499 | 1,499 | 1,482 | 1,499 | 300 | 1,499 |
| 2007-06-19 | 1,483 | 1,484 | 1,483 | 1,484 | 200 | 1,484 |
| 2007-06-18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2007-06-15 | 1,479 | 1,479 | 1,471 | 1,471 | 300 | 1,471 |
| 2007-06-14 | 1,470 | 1,480 | 1,451 | 1,480 | 400 | 1,480 |
| 2007-06-13 | 1,480 | 1,480 | 1,475 | 1,475 | 200 | 1,475 |
| 2007-06-12 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2007-06-11 | 1,498 | 1,498 | 1,480 | 1,480 | 700 | 1,480 |
| 2007-06-08 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2007-06-07 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2007-06-06 | 1,490 | 1,500 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2007-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2007-05-30 | 1,508 | 1,508 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2007-05-29 | 1,508 | 1,508 | 1,508 | 1,508 | 300 | 1,508 |
| 2007-05-28 | 1,508 | 1,508 | 1,508 | 1,508 | 1,700 | 1,508 |
| 2007-05-25 | 1,518 | 1,518 | 1,518 | 1,518 | 2,300 | 1,518 |
| 2007-05-24 | 1,520 | 1,520 | 1,519 | 1,520 | 600 | 1,520 |
| 2007-05-23 | 1,519 | 1,519 | 1,519 | 1,519 | 400 | 1,519 |
| 2007-05-22 | 1,519 | 1,519 | 1,519 | 1,519 | 300 | 1,519 |
| 2007-05-21 | 1,558 | 1,558 | 1,520 | 1,521 | 500 | 1,521 |
| 2007-05-18 | 1,559 | 1,559 | 1,559 | 1,559 | 300 | 1,559 |
| 2007-05-17 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 1,560 |
| 2007-05-16 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2007-05-15 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2007-05-14 | 1,561 | 1,561 | 1,560 | 1,560 | 400 | 1,560 |
| 2007-05-11 | 1,561 | 1,561 | 1,561 | 1,561 | 300 | 1,561 |
| 2007-05-08 | 1,587 | 1,587 | 1,560 | 1,561 | 600 | 1,561 |
| 2007-05-07 | 1,587 | 1,587 | 1,587 | 1,587 | 300 | 1,587 |
| 2007-05-02 | 1,587 | 1,587 | 1,587 | 1,587 | 300 | 1,587 |
| 2007-05-01 | 1,587 | 1,587 | 1,587 | 1,587 | 300 | 1,587 |
| 2007-04-27 | 1,589 | 1,589 | 1,587 | 1,587 | 4,400 | 1,587 |
| 2007-04-26 | 1,588 | 1,588 | 1,588 | 1,588 | 200 | 1,588 |
| 2007-04-25 | 1,589 | 1,589 | 1,589 | 1,589 | 2,100 | 1,589 |
| 2007-04-24 | 1,575 | 1,590 | 1,575 | 1,590 | 300 | 1,590 |
| 2007-04-23 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2007-04-20 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2007-04-19 | 1,588 | 1,588 | 1,570 | 1,570 | 400 | 1,570 |
| 2007-04-18 | 1,588 | 1,588 | 1,588 | 1,588 | 200 | 1,588 |
| 2007-04-17 | 1,590 | 1,590 | 1,589 | 1,589 | 400 | 1,589 |
| 2007-04-16 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2007-04-13 | 1,600 | 1,600 | 1,521 | 1,521 | 2,100 | 1,521 |
| 2007-04-12 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 1,600 |
| 2007-04-11 | 1,595 | 1,595 | 1,585 | 1,585 | 400 | 1,585 |
| 2007-04-10 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2007-04-09 | 1,598 | 1,598 | 1,595 | 1,595 | 400 | 1,595 |
| 2007-04-06 | 1,598 | 1,598 | 1,598 | 1,598 | 400 | 1,598 |
| 2007-04-05 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2007-04-04 | 1,580 | 1,600 | 1,580 | 1,600 | 500 | 1,600 |
| 2007-04-03 | 1,570 | 1,571 | 1,570 | 1,571 | 300 | 1,571 |
| 2007-04-02 | 1,569 | 1,571 | 1,569 | 1,571 | 600 | 1,571 |
| 2007-03-30 | 1,550 | 1,568 | 1,550 | 1,568 | 600 | 1,568 |
| 2007-03-29 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2007-03-28 | 1,539 | 1,539 | 1,539 | 1,539 | 1,800 | 1,539 |
| 2007-03-27 | 1,500 | 1,500 | 1,452 | 1,453 | 500 | 1,453 |
| 2007-03-23 | 1,510 | 1,510 | 1,420 | 1,448 | 2,800 | 1,448 |
| 2007-03-22 | 1,440 | 1,450 | 1,440 | 1,450 | 200 | 1,450 |
| 2007-03-19 | 1,410 | 1,440 | 1,410 | 1,440 | 300 | 1,440 |
| 2007-03-16 | 1,441 | 1,449 | 1,402 | 1,449 | 600 | 1,449 |
| 2007-03-15 | 1,446 | 1,446 | 1,442 | 1,442 | 400 | 1,442 |
| 2007-03-12 | 1,500 | 1,500 | 1,430 | 1,499 | 1,200 | 1,499 |
| 2007-03-08 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2007-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2007-03-06 | 1,450 | 1,490 | 1,450 | 1,490 | 200 | 1,490 |
| 2007-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2007-03-02 | 1,506 | 1,536 | 1,500 | 1,522 | 2,100 | 1,522 |
| 2007-02-28 | 1,615 | 1,615 | 1,615 | 1,615 | 1,600 | 1,615 |
| 2007-02-27 | 1,594 | 1,594 | 1,594 | 1,594 | 200 | 1,594 |
| 2007-02-26 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2007-02-23 | 1,589 | 1,589 | 1,589 | 1,589 | 2,000 | 1,589 |
| 2007-02-22 | 1,560 | 1,590 | 1,545 | 1,590 | 900 | 1,590 |
| 2007-02-20 | 1,530 | 1,560 | 1,530 | 1,560 | 200 | 1,560 |
| 2007-02-19 | 1,530 | 1,560 | 1,530 | 1,560 | 200 | 1,560 |
| 2007-02-16 | 1,550 | 1,560 | 1,500 | 1,560 | 900 | 1,560 |
| 2007-02-15 | 1,590 | 1,600 | 1,550 | 1,550 | 2,200 | 1,550 |
| 2007-02-14 | 1,610 | 1,620 | 1,610 | 1,620 | 300 | 1,620 |
| 2007-02-13 | 1,610 | 1,610 | 1,593 | 1,610 | 300 | 1,610 |
| 2007-02-09 | 1,591 | 1,610 | 1,591 | 1,610 | 300 | 1,610 |
| 2007-02-08 | 1,630 | 1,630 | 1,591 | 1,591 | 500 | 1,591 |
| 2007-02-07 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2007-02-05 | 1,650 | 1,699 | 1,650 | 1,699 | 1,100 | 1,699 |
| 2007-02-02 | 1,678 | 1,678 | 1,678 | 1,678 | 100 | 1,678 |
| 2007-02-01 | 1,650 | 1,678 | 1,650 | 1,678 | 1,200 | 1,678 |
| 2007-01-31 | 1,592 | 1,610 | 1,590 | 1,610 | 600 | 1,610 |
| 2007-01-30 | 1,591 | 1,595 | 1,591 | 1,592 | 500 | 1,592 |
| 2007-01-29 | 1,650 | 1,650 | 1,592 | 1,635 | 1,100 | 1,635 |
| 2007-01-26 | 1,651 | 1,651 | 1,561 | 1,650 | 2,100 | 1,650 |
| 2007-01-25 | 1,699 | 1,699 | 1,540 | 1,610 | 4,500 | 1,610 |
| 2007-01-24 | 1,669 | 1,731 | 1,669 | 1,671 | 1,100 | 1,671 |
| 2007-01-23 | 1,756 | 1,765 | 1,661 | 1,661 | 3,500 | 1,661 |
| 2007-01-22 | 1,750 | 1,760 | 1,750 | 1,760 | 1,000 | 1,760 |
| 2007-01-18 | 1,750 | 1,758 | 1,750 | 1,758 | 200 | 1,758 |
| 2007-01-12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,100 | 1,760 |
| 2007-01-11 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2007-01-10 | 1,720 | 1,740 | 1,720 | 1,733 | 300 | 1,733 |
| 2007-01-09 | 1,750 | 1,775 | 1,750 | 1,775 | 200 | 1,775 |
| 2007-01-04 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
分割・併合履歴 ： なし
