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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-12-28 | 750 | 750 | 680 | 680 | 3,100 | 680 |
| 2009-12-25 | 706 | 720 | 706 | 720 | 3,900 | 720 |
| 2009-12-24 | 700 | 716 | 700 | 716 | 2,100 | 716 |
| 2009-12-22 | 699 | 700 | 699 | 700 | 700 | 700 |
| 2009-12-21 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2009-12-15 | 706 | 706 | 706 | 706 | 6,900 | 706 |
| 2009-12-14 | 684 | 690 | 684 | 690 | 4,600 | 690 |
| 2009-12-11 | 673 | 683 | 673 | 678 | 300 | 678 |
| 2009-12-09 | 684 | 684 | 664 | 664 | 200 | 664 |
| 2009-12-03 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-11-27 | 690 | 690 | 690 | 690 | 3,100 | 690 |
| 2009-11-26 | 690 | 690 | 671 | 690 | 500 | 690 |
| 2009-11-25 | 690 | 690 | 690 | 690 | 3,600 | 690 |
| 2009-11-24 | 670 | 685 | 670 | 685 | 1,000 | 685 |
| 2009-11-20 | 670 | 671 | 670 | 671 | 200 | 671 |
| 2009-11-19 | 681 | 681 | 675 | 675 | 200 | 675 |
| 2009-11-12 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2009-11-11 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-11-06 | 680 | 680 | 678 | 678 | 500 | 678 |
| 2009-11-04 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-11-02 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2009-10-29 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2009-10-28 | 720 | 720 | 691 | 691 | 3,400 | 691 |
| 2009-10-27 | 694 | 694 | 684 | 694 | 800 | 694 |
| 2009-10-26 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2009-10-23 | 696 | 696 | 675 | 675 | 7,800 | 675 |
| 2009-10-22 | 685 | 686 | 685 | 686 | 1,600 | 686 |
| 2009-10-21 | 684 | 685 | 683 | 683 | 1,500 | 683 |
| 2009-10-20 | 672 | 684 | 672 | 684 | 500 | 684 |
| 2009-10-19 | 670 | 670 | 666 | 666 | 1,300 | 666 |
| 2009-10-16 | 680 | 680 | 670 | 670 | 600 | 670 |
| 2009-10-15 | 645 | 680 | 645 | 680 | 1,000 | 680 |
| 2009-10-14 | 639 | 646 | 639 | 645 | 500 | 645 |
| 2009-10-13 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-10-08 | 637 | 637 | 637 | 637 | 100 | 637 |
| 2009-10-07 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-10-05 | 645 | 645 | 645 | 645 | 600 | 645 |
| 2009-09-30 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2009-09-29 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-09-28 | 672 | 672 | 660 | 660 | 3,400 | 660 |
| 2009-09-25 | 673 | 674 | 653 | 674 | 5,300 | 674 |
| 2009-09-24 | 664 | 675 | 664 | 674 | 2,100 | 674 |
| 2009-09-18 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2009-09-17 | 650 | 660 | 650 | 660 | 700 | 660 |
| 2009-09-16 | 631 | 649 | 631 | 649 | 800 | 649 |
| 2009-09-15 | 641 | 644 | 639 | 639 | 2,100 | 639 |
| 2009-09-14 | 648 | 649 | 648 | 649 | 300 | 649 |
| 2009-09-11 | 649 | 649 | 649 | 649 | 500 | 649 |
| 2009-09-10 | 643 | 650 | 642 | 650 | 1,100 | 650 |
| 2009-09-09 | 640 | 646 | 639 | 639 | 7,800 | 639 |
| 2009-09-08 | 670 | 680 | 670 | 680 | 600 | 680 |
| 2009-09-04 | 671 | 710 | 660 | 710 | 5,000 | 710 |
| 2009-09-03 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2009-09-02 | 685 | 686 | 685 | 686 | 300 | 686 |
| 2009-09-01 | 667 | 667 | 667 | 667 | 300 | 667 |
| 2009-08-31 | 700 | 700 | 695 | 695 | 300 | 695 |
| 2009-08-28 | 705 | 705 | 705 | 705 | 3,100 | 705 |
| 2009-08-27 | 688 | 693 | 685 | 685 | 800 | 685 |
| 2009-08-26 | 688 | 690 | 688 | 688 | 800 | 688 |
| 2009-08-25 | 678 | 678 | 678 | 678 | 5,400 | 678 |
| 2009-08-24 | 675 | 708 | 675 | 708 | 800 | 708 |
| 2009-08-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-08-19 | 680 | 680 | 661 | 661 | 400 | 661 |
| 2009-08-18 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2009-08-14 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-08-13 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-08-12 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2009-08-11 | 672 | 700 | 672 | 700 | 400 | 700 |
| 2009-08-10 | 670 | 670 | 660 | 665 | 800 | 665 |
| 2009-08-07 | 670 | 670 | 660 | 660 | 400 | 660 |
| 2009-08-06 | 650 | 670 | 650 | 670 | 2,300 | 670 |
| 2009-08-05 | 689 | 690 | 689 | 690 | 600 | 690 |
| 2009-08-03 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-07-30 | 686 | 690 | 686 | 690 | 200 | 690 |
| 2009-07-29 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2009-07-28 | 700 | 700 | 690 | 690 | 3,600 | 690 |
| 2009-07-27 | 681 | 700 | 680 | 700 | 1,600 | 700 |
| 2009-07-24 | 690 | 690 | 685 | 685 | 3,900 | 685 |
| 2009-07-23 | 690 | 691 | 690 | 690 | 600 | 690 |
| 2009-07-22 | 691 | 691 | 690 | 690 | 700 | 690 |
| 2009-07-21 | 675 | 685 | 675 | 685 | 200 | 685 |
| 2009-07-17 | 679 | 679 | 669 | 669 | 300 | 669 |
| 2009-07-15 | 699 | 699 | 689 | 698 | 9,400 | 698 |
| 2009-07-14 | 717 | 723 | 708 | 719 | 7,100 | 719 |
| 2009-07-13 | 730 | 730 | 712 | 712 | 1,400 | 712 |
| 2009-07-10 | 721 | 721 | 710 | 710 | 3,000 | 710 |
| 2009-07-09 | 723 | 723 | 718 | 720 | 800 | 720 |
| 2009-07-08 | 721 | 721 | 721 | 721 | 300 | 721 |
| 2009-07-07 | 731 | 731 | 730 | 730 | 400 | 730 |
| 2009-07-06 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2009-07-03 | 725 | 740 | 725 | 729 | 1,800 | 729 |
| 2009-07-02 | 740 | 740 | 726 | 726 | 800 | 726 |
| 2009-06-30 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2009-06-29 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2009-06-26 | 746 | 746 | 731 | 731 | 4,300 | 731 |
| 2009-06-25 | 737 | 748 | 737 | 748 | 5,300 | 748 |
| 2009-06-24 | 763 | 768 | 757 | 768 | 3,000 | 768 |
| 2009-06-23 | 753 | 763 | 753 | 763 | 600 | 763 |
| 2009-06-22 | 764 | 765 | 751 | 753 | 2,700 | 753 |
| 2009-06-19 | 769 | 770 | 759 | 759 | 2,300 | 759 |
| 2009-06-18 | 770 | 770 | 766 | 766 | 700 | 766 |
| 2009-06-17 | 764 | 770 | 764 | 770 | 400 | 770 |
| 2009-06-16 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2009-06-15 | 755 | 780 | 755 | 780 | 1,000 | 780 |
| 2009-06-12 | 759 | 769 | 751 | 751 | 300 | 751 |
| 2009-06-11 | 750 | 759 | 740 | 759 | 1,500 | 759 |
| 2009-06-10 | 753 | 753 | 750 | 751 | 1,900 | 751 |
| 2009-06-09 | 778 | 778 | 751 | 751 | 500 | 751 |
| 2009-06-08 | 750 | 750 | 740 | 750 | 1,300 | 750 |
| 2009-06-05 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-06-04 | 750 | 750 | 740 | 740 | 800 | 740 |
| 2009-06-03 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-06-02 | 733 | 738 | 733 | 738 | 300 | 738 |
| 2009-06-01 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2009-05-29 | 722 | 730 | 722 | 730 | 400 | 730 |
| 2009-05-28 | 710 | 717 | 710 | 717 | 5,000 | 717 |
| 2009-05-27 | 730 | 730 | 725 | 730 | 2,300 | 730 |
| 2009-05-26 | 730 | 735 | 730 | 730 | 1,200 | 730 |
| 2009-05-25 | 730 | 730 | 728 | 729 | 4,800 | 729 |
| 2009-05-22 | 740 | 740 | 739 | 740 | 800 | 740 |
| 2009-05-21 | 748 | 748 | 721 | 730 | 1,700 | 730 |
| 2009-05-20 | 749 | 749 | 749 | 749 | 1,100 | 749 |
| 2009-05-19 | 720 | 726 | 720 | 725 | 400 | 725 |
| 2009-05-18 | 725 | 725 | 721 | 721 | 300 | 721 |
| 2009-05-13 | 725 | 725 | 720 | 720 | 200 | 720 |
| 2009-05-12 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-05-11 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2009-05-08 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-05-07 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-04-28 | 735 | 735 | 730 | 730 | 3,300 | 730 |
| 2009-04-27 | 718 | 730 | 718 | 730 | 1,000 | 730 |
| 2009-04-24 | 700 | 718 | 700 | 718 | 5,100 | 718 |
| 2009-04-23 | 720 | 739 | 720 | 739 | 1,900 | 739 |
| 2009-04-22 | 713 | 739 | 713 | 739 | 4,200 | 739 |
| 2009-04-20 | 702 | 702 | 700 | 700 | 1,400 | 700 |
| 2009-04-16 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-04-15 | 720 | 720 | 701 | 701 | 1,000 | 701 |
| 2009-04-14 | 711 | 711 | 710 | 710 | 300 | 710 |
| 2009-04-13 | 710 | 720 | 710 | 720 | 1,300 | 720 |
| 2009-04-10 | 748 | 748 | 710 | 710 | 900 | 710 |
| 2009-04-09 | 721 | 721 | 700 | 700 | 800 | 700 |
| 2009-04-07 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-04-06 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2009-04-01 | 750 | 750 | 741 | 741 | 500 | 741 |
| 2009-03-31 | 749 | 750 | 749 | 750 | 200 | 750 |
| 2009-03-30 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-03-27 | 799 | 799 | 798 | 798 | 2,800 | 798 |
| 2009-03-26 | 790 | 790 | 788 | 790 | 700 | 790 |
| 2009-03-25 | 795 | 798 | 795 | 798 | 3,600 | 798 |
| 2009-03-24 | 798 | 798 | 788 | 789 | 1,200 | 789 |
| 2009-03-23 | 800 | 800 | 800 | 800 | 1,600 | 800 |
| 2009-03-19 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2009-03-18 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-03-12 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-03-10 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2009-03-09 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-03-06 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2009-03-05 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2009-03-04 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2009-03-03 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2009-02-27 | 897 | 897 | 897 | 897 | 2,500 | 897 |
| 2009-02-26 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2009-02-25 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 2009-02-24 | 897 | 897 | 897 | 897 | 300 | 897 |
| 2009-02-23 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-02-12 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2009-02-10 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2009-02-03 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-01-30 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-01-29 | 890 | 890 | 840 | 860 | 900 | 860 |
| 2009-01-28 | 890 | 890 | 890 | 890 | 2,600 | 890 |
| 2009-01-27 | 894 | 900 | 894 | 900 | 1,800 | 900 |
| 2009-01-26 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2009-01-23 | 875 | 875 | 870 | 870 | 3,700 | 870 |
| 2009-01-22 | 901 | 901 | 898 | 900 | 2,500 | 900 |
| 2009-01-21 | 910 | 910 | 900 | 900 | 2,100 | 900 |
| 2009-01-20 | 901 | 901 | 900 | 900 | 600 | 900 |
| 2009-01-16 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2009-01-15 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2009-01-09 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2009-01-05 | 920 | 920 | 920 | 920 | 300 | 920 |
分割・併合履歴 ： なし
