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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 920 | 920 | 920 | 920 | 2,800 | 920 |
| 2008-12-25 | 905 | 920 | 905 | 920 | 3,700 | 920 |
| 2008-12-24 | 901 | 907 | 901 | 907 | 1,300 | 907 |
| 2008-12-22 | 901 | 903 | 898 | 898 | 1,000 | 898 |
| 2008-12-19 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2008-12-17 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-12-15 | 910 | 910 | 900 | 900 | 6,600 | 900 |
| 2008-12-12 | 891 | 918 | 887 | 900 | 1,300 | 900 |
| 2008-12-11 | 895 | 895 | 890 | 891 | 1,600 | 891 |
| 2008-12-10 | 901 | 903 | 893 | 895 | 2,200 | 895 |
| 2008-12-09 | 891 | 891 | 890 | 890 | 200 | 890 |
| 2008-12-08 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2008-12-03 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-11-28 | 915 | 915 | 915 | 915 | 2,700 | 915 |
| 2008-11-27 | 910 | 910 | 900 | 900 | 1,000 | 900 |
| 2008-11-25 | 910 | 910 | 910 | 910 | 3,200 | 910 |
| 2008-11-21 | 900 | 901 | 900 | 900 | 1,500 | 900 |
| 2008-11-20 | 910 | 910 | 900 | 900 | 800 | 900 |
| 2008-11-19 | 892 | 900 | 892 | 900 | 200 | 900 |
| 2008-11-18 | 867 | 867 | 867 | 867 | 300 | 867 |
| 2008-11-17 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2008-11-14 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-11-10 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2008-11-07 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2008-11-04 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-10-31 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-10-29 | 849 | 860 | 849 | 850 | 1,100 | 850 |
| 2008-10-28 | 910 | 910 | 910 | 910 | 2,600 | 910 |
| 2008-10-27 | 899 | 900 | 899 | 900 | 1,400 | 900 |
| 2008-10-24 | 940 | 940 | 920 | 920 | 5,700 | 920 |
| 2008-10-23 | 884 | 900 | 884 | 900 | 1,200 | 900 |
| 2008-10-22 | 890 | 890 | 878 | 878 | 1,000 | 878 |
| 2008-10-17 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-10-15 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-10-14 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-10-10 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-10-09 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-10-08 | 815 | 850 | 815 | 850 | 1,800 | 850 |
| 2008-10-03 | 870 | 930 | 870 | 930 | 800 | 930 |
| 2008-09-26 | 950 | 950 | 950 | 950 | 2,600 | 950 |
| 2008-09-25 | 949 | 949 | 945 | 949 | 3,400 | 949 |
| 2008-09-24 | 950 | 950 | 922 | 922 | 800 | 922 |
| 2008-09-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-09-19 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-09-17 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-09-16 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2008-09-12 | 870 | 880 | 870 | 880 | 400 | 880 |
| 2008-09-11 | 880 | 880 | 870 | 870 | 200 | 870 |
| 2008-09-05 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-08-28 | 900 | 900 | 900 | 900 | 2,800 | 900 |
| 2008-08-27 | 880 | 900 | 880 | 900 | 400 | 900 |
| 2008-08-26 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2008-08-25 | 900 | 900 | 900 | 900 | 3,300 | 900 |
| 2008-08-20 | 840 | 840 | 840 | 840 | 2,900 | 840 |
| 2008-08-19 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2008-08-11 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2008-08-08 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2008-07-30 | 889 | 889 | 860 | 860 | 1,500 | 860 |
| 2008-07-28 | 970 | 970 | 970 | 970 | 2,500 | 970 |
| 2008-07-25 | 930 | 930 | 926 | 926 | 3,800 | 926 |
| 2008-07-24 | 906 | 910 | 900 | 901 | 2,900 | 901 |
| 2008-07-23 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2008-07-22 | 875 | 875 | 875 | 875 | 200 | 875 |
| 2008-07-17 | 879 | 879 | 879 | 879 | 700 | 879 |
| 2008-07-15 | 990 | 990 | 990 | 990 | 5,700 | 990 |
| 2008-07-14 | 879 | 900 | 879 | 900 | 1,800 | 900 |
| 2008-07-11 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2008-07-09 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-07-04 | 851 | 851 | 851 | 851 | 700 | 851 |
| 2008-07-03 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-07-02 | 859 | 859 | 851 | 851 | 200 | 851 |
| 2008-06-30 | 859 | 899 | 859 | 899 | 200 | 899 |
| 2008-06-27 | 918 | 918 | 918 | 918 | 2,700 | 918 |
| 2008-06-26 | 880 | 890 | 860 | 890 | 800 | 890 |
| 2008-06-25 | 891 | 891 | 871 | 888 | 4,200 | 888 |
| 2008-06-24 | 901 | 915 | 900 | 909 | 2,900 | 909 |
| 2008-06-23 | 905 | 910 | 900 | 900 | 1,100 | 900 |
| 2008-06-20 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-06-19 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-06-18 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-06-17 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-06-16 | 900 | 901 | 900 | 900 | 600 | 900 |
| 2008-06-13 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-06-10 | 901 | 901 | 900 | 900 | 600 | 900 |
| 2008-06-06 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-06-05 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-06-04 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-06-03 | 920 | 920 | 900 | 900 | 1,200 | 900 |
| 2008-06-02 | 910 | 910 | 900 | 900 | 500 | 900 |
| 2008-05-30 | 950 | 950 | 900 | 900 | 1,100 | 900 |
| 2008-05-29 | 930 | 930 | 900 | 900 | 1,200 | 900 |
| 2008-05-28 | 951 | 951 | 951 | 951 | 2,600 | 951 |
| 2008-05-27 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2008-05-26 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2008-05-23 | 950 | 950 | 930 | 930 | 3,500 | 930 |
| 2008-05-21 | 923 | 924 | 923 | 924 | 200 | 924 |
| 2008-05-19 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2008-05-16 | 904 | 912 | 904 | 912 | 200 | 912 |
| 2008-05-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-05-12 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2008-05-09 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2008-05-07 | 906 | 910 | 906 | 910 | 1,100 | 910 |
| 2008-05-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-05-01 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-04-30 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-04-28 | 851 | 980 | 840 | 980 | 3,300 | 980 |
| 2008-04-25 | 889 | 890 | 889 | 890 | 4,200 | 890 |
| 2008-04-24 | 870 | 880 | 870 | 870 | 1,400 | 870 |
| 2008-04-22 | 880 | 880 | 861 | 861 | 700 | 861 |
| 2008-04-21 | 858 | 858 | 858 | 858 | 500 | 858 |
| 2008-04-18 | 858 | 858 | 858 | 858 | 400 | 858 |
| 2008-04-15 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2008-04-09 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-04-07 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-04-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-04-03 | 871 | 871 | 871 | 871 | 200 | 871 |
| 2008-04-02 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2008-04-01 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2008-03-31 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-03-28 | 900 | 900 | 900 | 900 | 2,800 | 900 |
| 2008-03-26 | 803 | 843 | 803 | 843 | 10,500 | 843 |
| 2008-03-25 | 899 | 903 | 883 | 903 | 4,200 | 903 |
| 2008-03-24 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2008-03-21 | 951 | 951 | 946 | 946 | 1,000 | 946 |
| 2008-03-19 | 930 | 931 | 930 | 931 | 700 | 931 |
| 2008-03-18 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-03-17 | 870 | 930 | 870 | 930 | 800 | 930 |
| 2008-03-14 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-03-12 | 980 | 1,020 | 980 | 1,020 | 1,300 | 1,020 |
| 2008-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2008-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2008-03-06 | 1,030 | 1,050 | 1,020 | 1,050 | 300 | 1,050 |
| 2008-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2008-03-03 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2008-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2008-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2008-02-25 | 1,150 | 1,150 | 1,120 | 1,125 | 3,100 | 1,125 |
| 2008-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2008-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2008-02-19 | 1,101 | 1,101 | 1,100 | 1,100 | 900 | 1,100 |
| 2008-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-02-12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-02-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-02-06 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2008-02-04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2008-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-01-30 | 1,130 | 1,130 | 1,119 | 1,120 | 400 | 1,120 |
| 2008-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2008-01-25 | 1,150 | 1,150 | 1,145 | 1,145 | 3,300 | 1,145 |
| 2008-01-24 | 1,118 | 1,119 | 1,118 | 1,119 | 300 | 1,119 |
| 2008-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-01-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-01-16 | 1,021 | 1,100 | 1,021 | 1,100 | 200 | 1,100 |
| 2008-01-15 | 1,099 | 1,100 | 1,099 | 1,100 | 900 | 1,100 |
| 2008-01-11 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 1,119 |
| 2008-01-10 | 1,140 | 1,179 | 1,140 | 1,179 | 400 | 1,179 |
| 2008-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
分割・併合履歴 ： なし
