シップヘルスケアホールディングス(3360)の株価時系列情報
シップヘルスケアホールディングス(3360)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 210,000 | 213,000 | 196,000 | 203,000 | 2,700 |
| 2005/12/29 | 183,000 | 210,000 | 182,000 | 210,000 | 11,120 |
| 2005/12/28 | 167,000 | 189,000 | 165,000 | 180,000 | 3,815 |
| 2005/12/27 | 169,000 | 169,000 | 163,000 | 167,000 | 2,624 |
| 2005/12/26 | 163,000 | 169,000 | 163,000 | 168,000 | 3,856 |
| 2005/12/22 | 160,000 | 164,000 | 157,000 | 163,000 | 1,392 |
| 2005/12/21 | 163,000 | 163,000 | 157,000 | 157,000 | 1,046 |
| 2005/12/20 | 162,000 | 164,000 | 158,000 | 163,000 | 1,489 |
| 2005/12/19 | 166,000 | 167,000 | 161,000 | 163,000 | 1,756 |
| 2005/12/16 | 166,000 | 168,000 | 163,000 | 166,000 | 1,499 |
| 2005/12/15 | 164,000 | 168,000 | 160,000 | 166,000 | 1,953 |
| 2005/12/14 | 163,000 | 167,000 | 162,000 | 164,000 | 2,032 |
| 2005/12/13 | 161,000 | 165,000 | 158,000 | 164,000 | 3,011 |
| 2005/12/12 | 155,000 | 163,000 | 154,000 | 162,000 | 2,687 |
| 2005/12/09 | 153,000 | 158,000 | 152,000 | 156,000 | 1,934 |
| 2005/12/08 | 154,000 | 154,000 | 151,000 | 153,000 | 1,053 |
| 2005/12/07 | 151,000 | 153,000 | 151,000 | 152,000 | 1,150 |
| 2005/12/06 | 154,000 | 154,000 | 151,000 | 152,000 | 1,328 |
| 2005/12/05 | 150,000 | 156,000 | 150,000 | 155,000 | 2,968 |
| 2005/12/02 | 149,000 | 152,000 | 147,000 | 149,000 | 3,102 |
| 2005/12/01 | 143,000 | 146,000 | 143,000 | 144,000 | 1,415 |
| 2005/11/30 | 140,000 | 142,000 | 140,000 | 142,000 | 669 |
| 2005/11/29 | 141,000 | 142,000 | 140,000 | 140,000 | 325 |
| 2005/11/28 | 141,000 | 142,000 | 141,000 | 141,000 | 637 |
| 2005/11/25 | 142,000 | 143,000 | 141,000 | 142,000 | 526 |
| 2005/11/24 | 144,000 | 144,000 | 141,000 | 143,000 | 1,213 |
| 2005/11/22 | 142,000 | 146,000 | 141,000 | 142,000 | 1,586 |
| 2005/11/21 | 142,000 | 143,000 | 140,000 | 140,000 | 1,156 |
| 2005/11/18 | 145,000 | 145,000 | 140,000 | 141,000 | 1,083 |
| 2005/11/17 | 140,000 | 144,000 | 137,000 | 144,000 | 2,586 |
| 2005/11/16 | 144,000 | 145,000 | 142,000 | 142,000 | 631 |
| 2005/11/15 | 148,000 | 148,000 | 143,000 | 146,000 | 907 |
| 2005/11/14 | 146,000 | 148,000 | 145,000 | 148,000 | 655 |
| 2005/11/11 | 149,000 | 150,000 | 144,000 | 147,000 | 710 |
| 2005/11/10 | 147,000 | 149,000 | 146,000 | 148,000 | 408 |
| 2005/11/09 | 150,000 | 150,000 | 146,000 | 146,000 | 665 |
| 2005/11/08 | 152,000 | 153,000 | 149,000 | 149,000 | 1,161 |
| 2005/11/07 | 151,000 | 154,000 | 150,000 | 152,000 | 1,169 |
| 2005/11/04 | 150,000 | 151,000 | 148,000 | 150,000 | 443 |
| 2005/11/02 | 152,000 | 155,000 | 149,000 | 150,000 | 559 |
| 2005/11/01 | 155,000 | 155,000 | 149,000 | 155,000 | 1,407 |
| 2005/10/31 | 150,000 | 153,000 | 149,000 | 152,000 | 1,067 |
| 2005/10/28 | 150,000 | 150,000 | 147,000 | 148,000 | 219 |
| 2005/10/27 | 150,000 | 151,000 | 148,000 | 151,000 | 350 |
| 2005/10/26 | 153,000 | 153,000 | 151,000 | 152,000 | 634 |
| 2005/10/25 | 152,000 | 153,000 | 148,000 | 150,000 | 502 |
| 2005/10/24 | 152,000 | 153,000 | 150,000 | 151,000 | 221 |
| 2005/10/21 | 149,000 | 153,000 | 145,000 | 153,000 | 312 |
| 2005/10/20 | 147,000 | 150,000 | 145,000 | 147,000 | 391 |
| 2005/10/19 | 150,000 | 151,000 | 147,000 | 148,000 | 264 |
| 2005/10/18 | 155,000 | 155,000 | 150,000 | 153,000 | 678 |
| 2005/10/17 | 155,000 | 158,000 | 155,000 | 156,000 | 475 |
| 2005/10/14 | 157,000 | 158,000 | 155,000 | 155,000 | 903 |
| 2005/10/13 | 150,000 | 160,000 | 150,000 | 159,000 | 3,049 |
| 2005/10/12 | 149,000 | 152,000 | 147,000 | 149,000 | 1,210 |
| 2005/10/11 | 149,000 | 152,000 | 149,000 | 150,000 | 1,228 |
| 2005/10/07 | 149,000 | 151,000 | 147,000 | 149,000 | 680 |
| 2005/10/06 | 144,000 | 150,000 | 144,000 | 149,000 | 1,094 |
| 2005/10/05 | 143,000 | 147,000 | 142,000 | 145,000 | 1,179 |
| 2005/10/04 | 144,000 | 144,000 | 141,000 | 142,000 | 475 |
| 2005/10/03 | 143,000 | 145,000 | 142,000 | 145,000 | 851 |
| 2005/09/30 | 139,000 | 144,000 | 139,000 | 142,000 | 342 |
| 2005/09/29 | 141,000 | 141,000 | 138,000 | 139,000 | 951 |
| 2005/09/28 | 146,000 | 147,000 | 142,000 | 144,000 | 761 |
| 2005/09/27 | 147,000 | 149,000 | 145,000 | 146,000 | 436 |
| 2005/09/26 | 148,000 | 150,000 | 148,000 | 149,000 | 678 |
| 2005/09/22 | 150,000 | 150,000 | 146,000 | 147,000 | 765 |
| 2005/09/21 | 151,000 | 152,000 | 147,000 | 151,000 | 854 |
| 2005/09/20 | 146,000 | 154,000 | 146,000 | 152,000 | 1,987 |
| 2005/09/16 | 144,000 | 147,000 | 144,000 | 146,000 | 491 |
| 2005/09/15 | 147,000 | 148,000 | 146,000 | 146,000 | 762 |
| 2005/09/14 | 145,000 | 148,000 | 145,000 | 147,000 | 1,853 |
| 2005/09/13 | 144,000 | 148,000 | 142,000 | 147,000 | 1,508 |
| 2005/09/12 | 144,000 | 148,000 | 144,000 | 144,000 | 1,182 |
| 2005/09/09 | 143,000 | 144,000 | 143,000 | 143,000 | 651 |
| 2005/09/08 | 143,000 | 144,000 | 142,000 | 143,000 | 430 |
| 2005/09/07 | 143,000 | 143,000 | 141,000 | 142,000 | 651 |
| 2005/09/06 | 142,000 | 143,000 | 141,000 | 143,000 | 707 |
| 2005/09/05 | 143,000 | 145,000 | 140,000 | 143,000 | 807 |
| 2005/09/02 | 143,000 | 143,000 | 141,000 | 141,000 | 1,018 |
| 2005/09/01 | 143,000 | 145,000 | 141,000 | 144,000 | 1,143 |
| 2005/08/31 | 143,000 | 146,000 | 142,000 | 144,000 | 1,016 |
| 2005/08/30 | 140,000 | 145,000 | 140,000 | 145,000 | 1,244 |
| 2005/08/29 | 144,000 | 145,000 | 141,000 | 142,000 | 781 |
| 2005/08/26 | 147,000 | 148,000 | 144,000 | 145,000 | 867 |
| 2005/08/25 | 148,000 | 148,000 | 145,000 | 145,000 | 774 |
| 2005/08/24 | 144,000 | 151,000 | 144,000 | 148,000 | 3,782 |
| 2005/08/23 | 144,000 | 144,000 | 139,000 | 144,000 | 2,376 |
| 2005/08/22 | 143,000 | 147,000 | 141,000 | 147,000 | 1,627 |
| 2005/08/19 | 145,000 | 145,000 | 142,000 | 144,000 | 1,402 |
| 2005/08/18 | 145,000 | 149,000 | 144,000 | 147,000 | 913 |
| 2005/08/17 | 154,000 | 154,000 | 150,000 | 152,000 | 162 |
| 2005/08/16 | 157,000 | 157,000 | 153,000 | 154,000 | 164 |
| 2005/08/15 | 163,000 | 163,000 | 155,000 | 155,000 | 170 |
| 2005/08/12 | 162,000 | 164,000 | 161,000 | 161,000 | 113 |
| 2005/08/11 | 167,000 | 167,000 | 162,000 | 163,000 | 109 |
| 2005/08/10 | 163,000 | 165,000 | 162,000 | 163,000 | 171 |
| 2005/08/09 | 161,000 | 165,000 | 158,000 | 162,000 | 342 |
| 2005/08/08 | 159,000 | 163,000 | 156,000 | 161,000 | 234 |
| 2005/08/05 | 163,000 | 164,000 | 161,000 | 162,000 | 281 |
| 2005/08/04 | 161,000 | 161,000 | 157,000 | 161,000 | 416 |
| 2005/08/03 | 163,000 | 165,000 | 161,000 | 161,000 | 227 |
| 2005/08/02 | 165,000 | 165,000 | 161,000 | 163,000 | 248 |
| 2005/08/01 | 167,000 | 167,000 | 163,000 | 163,000 | 123 |
| 2005/07/29 | 165,000 | 169,000 | 163,000 | 165,000 | 376 |
| 2005/07/28 | 166,000 | 169,000 | 161,000 | 164,000 | 226 |
| 2005/07/27 | 168,000 | 169,000 | 165,000 | 166,000 | 252 |
| 2005/07/26 | 168,000 | 175,000 | 166,000 | 167,000 | 1,138 |
| 2005/07/25 | 164,000 | 173,000 | 161,000 | 168,000 | 2,475 |
| 2005/07/22 | 156,000 | 159,000 | 153,000 | 158,000 | 697 |
| 2005/07/21 | 155,000 | 156,000 | 150,000 | 153,000 | 782 |
| 2005/07/20 | 154,000 | 158,000 | 151,000 | 155,000 | 630 |
| 2005/07/19 | 158,000 | 158,000 | 153,000 | 156,000 | 279 |
| 2005/07/15 | 161,000 | 161,000 | 156,000 | 158,000 | 374 |
| 2005/07/14 | 160,000 | 162,000 | 159,000 | 160,000 | 487 |
| 2005/07/13 | 160,000 | 163,000 | 158,000 | 162,000 | 694 |
| 2005/07/12 | 161,000 | 162,000 | 158,000 | 161,000 | 697 |
| 2005/07/11 | 160,000 | 162,000 | 157,000 | 158,000 | 490 |
| 2005/07/08 | 155,000 | 162,000 | 154,000 | 159,000 | 1,040 |
| 2005/07/07 | 156,000 | 158,000 | 153,000 | 155,000 | 577 |
| 2005/07/06 | 153,000 | 164,000 | 152,000 | 158,000 | 2,870 |
| 2005/07/05 | 152,000 | 153,000 | 148,000 | 152,000 | 363 |
| 2005/07/04 | 150,000 | 153,000 | 148,000 | 151,000 | 355 |
| 2005/07/01 | 150,000 | 153,000 | 147,000 | 152,000 | 406 |
| 2005/06/30 | 150,000 | 152,000 | 146,000 | 152,000 | 658 |
| 2005/06/29 | 147,000 | 154,000 | 143,000 | 149,000 | 1,369 |
| 2005/06/28 | 156,000 | 157,000 | 145,000 | 145,000 | 1,668 |
| 2005/06/27 | 153,000 | 156,000 | 146,000 | 156,000 | 3,105 |
| 2005/06/27 | 1 -> 5.00 分割 | ||||
| 2005/06/24 | 690,000 | 692,000 | 680,000 | 682,000 | 692 |
| 2005/06/23 | 687,000 | 693,000 | 687,000 | 690,000 | 452 |
| 2005/06/22 | 689,000 | 689,000 | 684,000 | 686,000 | 251 |
| 2005/06/21 | 680,000 | 690,000 | 667,000 | 686,000 | 264 |
| 2005/06/20 | 694,000 | 696,000 | 674,000 | 680,000 | 377 |
| 2005/06/17 | 694,000 | 703,000 | 691,000 | 692,000 | 356 |
| 2005/06/16 | 710,000 | 711,000 | 695,000 | 696,000 | 268 |
| 2005/06/15 | 711,000 | 716,000 | 708,000 | 710,000 | 631 |
| 2005/06/14 | 707,000 | 710,000 | 703,000 | 710,000 | 295 |
| 2005/06/13 | 694,000 | 705,000 | 691,000 | 700,000 | 312 |
| 2005/06/10 | 685,000 | 690,000 | 681,000 | 690,000 | 254 |
| 2005/06/09 | 695,000 | 696,000 | 682,000 | 685,000 | 148 |
| 2005/06/08 | 704,000 | 704,000 | 692,000 | 699,000 | 214 |
| 2005/06/07 | 708,000 | 709,000 | 703,000 | 705,000 | 245 |
| 2005/06/06 | 699,000 | 704,000 | 692,000 | 704,000 | 167 |
| 2005/06/03 | 697,000 | 700,000 | 687,000 | 699,000 | 184 |
| 2005/06/02 | 687,000 | 700,000 | 687,000 | 690,000 | 179 |
| 2005/06/01 | 693,000 | 710,000 | 689,000 | 694,000 | 273 |
| 2005/05/31 | 708,000 | 715,000 | 695,000 | 701,000 | 339 |
| 2005/05/30 | 692,000 | 709,000 | 686,000 | 708,000 | 541 |
| 2005/05/27 | 662,000 | 695,000 | 662,000 | 685,000 | 342 |
| 2005/05/26 | 655,000 | 666,000 | 650,000 | 659,000 | 200 |
| 2005/05/25 | 680,000 | 684,000 | 652,000 | 664,000 | 454 |
| 2005/05/24 | 710,000 | 711,000 | 674,000 | 676,000 | 672 |
| 2005/05/23 | 701,000 | 715,000 | 701,000 | 708,000 | 375 |
| 2005/05/20 | 705,000 | 725,000 | 698,000 | 711,000 | 762 |
| 2005/05/19 | 717,000 | 720,000 | 689,000 | 701,000 | 764 |
| 2005/05/18 | 715,000 | 727,000 | 701,000 | 712,000 | 2,411 |
| 2005/05/17 | 705,000 | 718,000 | 654,000 | 675,000 | 877 |
| 2005/05/16 | 755,000 | 763,000 | 661,000 | 685,000 | 2,455 |
| 2005/05/13 | 718,000 | 756,000 | 706,000 | 740,000 | 3,687 |
| 2005/05/12 | 680,000 | 733,000 | 675,000 | 700,000 | 3,484 |
| 2005/05/11 | 680,000 | 685,000 | 670,000 | 683,000 | 336 |
| 2005/05/10 | 675,000 | 686,000 | 666,000 | 683,000 | 425 |
| 2005/05/09 | 688,000 | 688,000 | 670,000 | 675,000 | 856 |
| 2005/05/06 | 664,000 | 696,000 | 664,000 | 689,000 | 1,182 |
| 2005/05/02 | 653,000 | 658,000 | 641,000 | 658,000 | 396 |
| 2005/04/28 | 654,000 | 655,000 | 648,000 | 654,000 | 694 |
| 2005/04/27 | 620,000 | 649,000 | 619,000 | 647,000 | 305 |
| 2005/04/26 | 630,000 | 635,000 | 628,000 | 630,000 | 147 |
| 2005/04/25 | 629,000 | 631,000 | 610,000 | 625,000 | 236 |
| 2005/04/22 | 632,000 | 639,000 | 622,000 | 629,000 | 236 |
| 2005/04/21 | 630,000 | 635,000 | 610,000 | 625,000 | 213 |
| 2005/04/20 | 646,000 | 649,000 | 629,000 | 635,000 | 246 |
| 2005/04/19 | 649,000 | 655,000 | 638,000 | 645,000 | 349 |
| 2005/04/18 | 650,000 | 653,000 | 645,000 | 648,000 | 669 |
| 2005/04/15 | 660,000 | 670,000 | 650,000 | 655,000 | 720 |
| 2005/04/14 | 648,000 | 664,000 | 647,000 | 664,000 | 637 |
| 2005/04/13 | 636,000 | 654,000 | 631,000 | 646,000 | 292 |
| 2005/04/12 | 628,000 | 636,000 | 620,000 | 630,000 | 297 |
| 2005/04/11 | 651,000 | 659,000 | 635,000 | 640,000 | 327 |
| 2005/04/08 | 659,000 | 663,000 | 656,000 | 660,000 | 350 |
| 2005/04/07 | 651,000 | 655,000 | 649,000 | 654,000 | 304 |
| 2005/04/06 | 664,000 | 668,000 | 642,000 | 650,000 | 602 |
| 2005/04/05 | 658,000 | 665,000 | 649,000 | 655,000 | 939 |
| 2005/04/04 | 637,000 | 660,000 | 631,000 | 648,000 | 1,505 |
| 2005/04/01 | 597,000 | 634,000 | 585,000 | 628,000 | 753 |
| 2005/03/31 | 606,000 | 615,000 | 597,000 | 599,000 | 430 |
| 2005/03/30 | 621,000 | 621,000 | 600,000 | 615,000 | 253 |
| 2005/03/29 | 638,000 | 640,000 | 616,000 | 623,000 | 209 |
| 2005/03/28 | 640,000 | 646,000 | 631,000 | 636,000 | 181 |
| 2005/03/25 | 636,000 | 649,000 | 625,000 | 647,000 | 395 |
| 2005/03/24 | 630,000 | 650,000 | 623,000 | 635,000 | 381 |
| 2005/03/23 | 618,000 | 631,000 | 605,000 | 627,000 | 464 |
| 2005/03/22 | 641,000 | 643,000 | 616,000 | 620,000 | 426 |
| 2005/03/18 | 635,000 | 652,000 | 635,000 | 645,000 | 392 |
| 2005/03/17 | 623,000 | 646,000 | 616,000 | 635,000 | 695 |
| 2005/03/16 | 646,000 | 663,000 | 628,000 | 633,000 | 1,227 |
| 2005/03/15 | 680,000 | 680,000 | 658,000 | 663,000 | 613 |
| 2005/03/14 | 692,000 | 698,000 | 675,000 | 681,000 | 932 |
| 2005/03/11 | 687,000 | 708,000 | 684,000 | 694,000 | 1,136 |
| 2005/03/10 | 710,000 | 720,000 | 691,000 | 692,000 | 1,755 |
| 2005/03/09 | 705,000 | 733,000 | 698,000 | 720,000 | 3,237 |
| 2005/03/08 | 693,000 | 709,000 | 687,000 | 705,000 | 1,938 |
| 2005/03/07 | 700,000 | 717,000 | 684,000 | 685,000 | 2,937 |
| 2005/03/04 | 686,000 | 710,000 | 666,000 | 681,000 | 3,467 |
| 2005/03/03 | 649,000 | 709,000 | 649,000 | 684,000 | 7,413 |
| 2005/03/02 | 665,000 | 665,000 | 642,000 | 648,000 | 1,461 |
| 2005/03/01 | 669,000 | 676,000 | 651,000 | 655,000 | 4,304 |
| 2005/02/28 | 629,000 | 669,000 | 625,000 | 669,000 | 5,561 |
| 2005/02/25 | 623,000 | 629,000 | 600,000 | 622,000 | 4,435 |
| 2005/02/24 | 670,000 | 677,000 | 627,000 | 633,000 | 9,006 |
| 2005/02/23 | 586,000 | 663,000 | 567,000 | 663,000 | 17,971 |
| 2005/02/22 | 610,000 | 638,000 | 581,000 | 585,000 | 32,274 |