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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,705 | 1,705 | 1,673 | 1,682 | 128,200 |
| 2011/12/29 | 1,697 | 1,705 | 1,670 | 1,698 | 126,900 |
| 2011/12/28 | 1,683 | 1,703 | 1,678 | 1,697 | 91,600 |
| 2011/12/27 | 1,694 | 1,701 | 1,669 | 1,677 | 103,600 |
| 2011/12/26 | 1,727 | 1,733 | 1,682 | 1,685 | 180,100 |
| 2011/12/22 | 1,665 | 1,748 | 1,665 | 1,743 | 360,200 |
| 2011/12/21 | 1,718 | 1,720 | 1,665 | 1,673 | 245,200 |
| 2011/12/20 | 1,723 | 1,731 | 1,705 | 1,718 | 139,500 |
| 2011/12/19 | 1,710 | 1,712 | 1,650 | 1,674 | 185,200 |
| 2011/12/16 | 1,713 | 1,749 | 1,708 | 1,713 | 151,300 |
| 2011/12/15 | 1,760 | 1,784 | 1,711 | 1,719 | 179,600 |
| 2011/12/14 | 1,796 | 1,807 | 1,765 | 1,777 | 113,600 |
| 2011/12/13 | 1,760 | 1,809 | 1,757 | 1,796 | 196,700 |
| 2011/12/12 | 1,796 | 1,815 | 1,780 | 1,792 | 178,300 |
| 2011/12/09 | 1,801 | 1,805 | 1,778 | 1,783 | 197,100 |
| 2011/12/08 | 1,773 | 1,809 | 1,773 | 1,798 | 204,600 |
| 2011/12/07 | 1,780 | 1,790 | 1,735 | 1,758 | 296,300 |
| 2011/12/06 | 1,814 | 1,820 | 1,778 | 1,780 | 154,200 |
| 2011/12/05 | 1,857 | 1,866 | 1,810 | 1,817 | 118,200 |
| 2011/12/02 | 1,836 | 1,879 | 1,835 | 1,859 | 134,800 |
| 2011/12/01 | 1,878 | 1,878 | 1,820 | 1,822 | 152,400 |
| 2011/11/30 | 1,780 | 1,839 | 1,777 | 1,806 | 336,600 |
| 2011/11/29 | 1,795 | 1,809 | 1,776 | 1,795 | 216,500 |
| 2011/11/28 | 1,818 | 1,826 | 1,761 | 1,786 | 192,900 |
| 2011/11/25 | 1,880 | 1,895 | 1,830 | 1,831 | 215,300 |
| 2011/11/24 | 1,894 | 1,906 | 1,855 | 1,880 | 247,800 |
| 2011/11/22 | 1,893 | 1,929 | 1,893 | 1,915 | 97,000 |
| 2011/11/21 | 1,919 | 1,927 | 1,911 | 1,915 | 95,300 |
| 2011/11/18 | 1,915 | 1,935 | 1,905 | 1,920 | 214,500 |
| 2011/11/17 | 1,900 | 1,917 | 1,868 | 1,915 | 179,700 |
| 2011/11/16 | 1,876 | 1,917 | 1,871 | 1,903 | 161,800 |
| 2011/11/15 | 1,884 | 1,910 | 1,871 | 1,880 | 138,400 |
| 2011/11/14 | 1,905 | 1,918 | 1,881 | 1,886 | 77,400 |
| 2011/11/11 | 1,900 | 1,909 | 1,873 | 1,881 | 131,300 |
| 2011/11/10 | 1,884 | 1,914 | 1,881 | 1,909 | 127,900 |
| 2011/11/09 | 1,929 | 1,935 | 1,893 | 1,923 | 168,600 |
| 2011/11/08 | 1,925 | 1,938 | 1,875 | 1,908 | 240,200 |
| 2011/11/07 | 1,953 | 1,974 | 1,951 | 1,965 | 110,600 |
| 2011/11/04 | 1,928 | 1,945 | 1,910 | 1,939 | 152,200 |
| 2011/11/02 | 1,855 | 1,916 | 1,855 | 1,905 | 156,900 |
| 2011/11/01 | 1,905 | 1,925 | 1,888 | 1,895 | 147,900 |
| 2011/10/31 | 1,924 | 1,976 | 1,923 | 1,930 | 368,700 |
| 2011/10/28 | 1,910 | 1,930 | 1,902 | 1,909 | 212,900 |
| 2011/10/27 | 1,887 | 1,920 | 1,880 | 1,894 | 186,900 |
| 2011/10/26 | 1,870 | 1,883 | 1,802 | 1,866 | 196,400 |
| 2011/10/25 | 1,890 | 1,905 | 1,871 | 1,887 | 219,200 |
| 2011/10/24 | 1,849 | 1,886 | 1,834 | 1,884 | 142,700 |
| 2011/10/21 | 1,855 | 1,868 | 1,821 | 1,830 | 166,700 |
| 2011/10/20 | 1,813 | 1,873 | 1,810 | 1,865 | 329,600 |
| 2011/10/19 | 1,800 | 1,809 | 1,782 | 1,799 | 202,400 |
| 2011/10/18 | 1,761 | 1,800 | 1,759 | 1,779 | 216,400 |
| 2011/10/17 | 1,812 | 1,812 | 1,745 | 1,758 | 226,200 |
| 2011/10/14 | 1,821 | 1,845 | 1,791 | 1,795 | 157,600 |
| 2011/10/13 | 1,902 | 1,910 | 1,820 | 1,824 | 219,200 |
| 2011/10/12 | 1,904 | 1,944 | 1,888 | 1,901 | 195,600 |
| 2011/10/11 | 1,892 | 1,944 | 1,868 | 1,930 | 337,600 |
| 2011/10/07 | 1,900 | 1,900 | 1,868 | 1,891 | 157,100 |
| 2011/10/06 | 1,890 | 1,896 | 1,859 | 1,867 | 114,200 |
| 2011/10/05 | 1,900 | 1,900 | 1,858 | 1,869 | 189,800 |
| 2011/10/04 | 1,854 | 1,919 | 1,837 | 1,906 | 244,500 |
| 2011/10/03 | 1,890 | 1,910 | 1,829 | 1,873 | 184,300 |
| 2011/09/30 | 1,916 | 1,984 | 1,893 | 1,927 | 343,500 |
| 2011/09/29 | 1,853 | 1,905 | 1,850 | 1,902 | 171,700 |
| 2011/09/28 | 1,801 | 1,887 | 1,801 | 1,877 | 256,400 |
| 2011/09/27 | 1,748 | 1,786 | 1,738 | 1,783 | 178,700 |
| 2011/09/26 | 1,780 | 1,787 | 1,679 | 1,693 | 269,900 |
| 2011/09/22 | 1,858 | 1,861 | 1,789 | 1,808 | 205,300 |
| 2011/09/21 | 1,842 | 1,884 | 1,842 | 1,867 | 135,400 |
| 2011/09/20 | 1,898 | 1,902 | 1,835 | 1,846 | 150,400 |
| 2011/09/16 | 1,853 | 1,895 | 1,824 | 1,892 | 257,800 |
| 2011/09/15 | 1,821 | 1,850 | 1,808 | 1,839 | 244,100 |
| 2011/09/14 | 1,879 | 1,885 | 1,766 | 1,782 | 360,100 |
| 2011/09/13 | 1,891 | 1,920 | 1,877 | 1,893 | 186,200 |
| 2011/09/12 | 1,900 | 1,909 | 1,864 | 1,866 | 213,000 |
| 2011/09/09 | 1,893 | 1,965 | 1,888 | 1,917 | 338,500 |
| 2011/09/08 | 1,926 | 1,940 | 1,871 | 1,888 | 256,500 |
| 2011/09/07 | 1,851 | 1,909 | 1,820 | 1,900 | 495,500 |
| 2011/09/06 | 1,865 | 1,866 | 1,800 | 1,812 | 357,400 |
| 2011/09/05 | 1,817 | 1,869 | 1,817 | 1,850 | 190,900 |
| 2011/09/02 | 1,860 | 1,878 | 1,829 | 1,837 | 330,200 |
| 2011/09/01 | 1,808 | 1,888 | 1,805 | 1,885 | 505,800 |
| 2011/08/31 | 1,788 | 1,797 | 1,770 | 1,795 | 157,700 |
| 2011/08/30 | 1,778 | 1,785 | 1,769 | 1,780 | 138,200 |
| 2011/08/29 | 1,725 | 1,769 | 1,720 | 1,752 | 176,700 |
| 2011/08/26 | 1,700 | 1,730 | 1,693 | 1,724 | 121,700 |
| 2011/08/25 | 1,721 | 1,737 | 1,702 | 1,716 | 246,600 |
| 2011/08/24 | 1,686 | 1,732 | 1,655 | 1,710 | 383,100 |
| 2011/08/23 | 1,672 | 1,690 | 1,642 | 1,680 | 266,900 |
| 2011/08/22 | 1,648 | 1,679 | 1,640 | 1,656 | 344,100 |
| 2011/08/19 | 1,622 | 1,663 | 1,608 | 1,625 | 208,900 |
| 2011/08/18 | 1,691 | 1,698 | 1,655 | 1,662 | 201,000 |
| 2011/08/17 | 1,729 | 1,729 | 1,682 | 1,700 | 213,500 |
| 2011/08/16 | 1,723 | 1,737 | 1,710 | 1,727 | 140,200 |
| 2011/08/15 | 1,689 | 1,723 | 1,681 | 1,710 | 122,700 |
| 2011/08/12 | 1,720 | 1,729 | 1,654 | 1,666 | 189,200 |
| 2011/08/11 | 1,655 | 1,696 | 1,646 | 1,689 | 213,100 |
| 2011/08/10 | 1,716 | 1,740 | 1,686 | 1,697 | 234,700 |
| 2011/08/09 | 1,642 | 1,670 | 1,564 | 1,664 | 289,900 |
| 2011/08/08 | 1,726 | 1,773 | 1,666 | 1,692 | 286,400 |
| 2011/08/05 | 1,655 | 1,764 | 1,646 | 1,752 | 448,100 |
| 2011/08/04 | 1,793 | 1,873 | 1,757 | 1,765 | 498,900 |
| 2011/08/03 | 1,767 | 1,819 | 1,756 | 1,792 | 445,100 |
| 2011/08/02 | 1,678 | 1,810 | 1,674 | 1,796 | 935,100 |
| 2011/08/01 | 1,603 | 1,662 | 1,600 | 1,652 | 214,300 |
| 2011/07/29 | 1,670 | 1,670 | 1,625 | 1,626 | 163,100 |
| 2011/07/28 | 1,675 | 1,690 | 1,633 | 1,645 | 165,700 |
| 2011/07/27 | 1,661 | 1,670 | 1,630 | 1,668 | 113,500 |
| 2011/07/26 | 1,671 | 1,675 | 1,661 | 1,662 | 119,800 |
| 2011/07/25 | 1,652 | 1,670 | 1,652 | 1,669 | 127,800 |
| 2011/07/22 | 1,665 | 1,673 | 1,655 | 1,662 | 156,700 |
| 2011/07/21 | 1,670 | 1,675 | 1,642 | 1,644 | 230,800 |
| 2011/07/20 | 1,638 | 1,670 | 1,620 | 1,646 | 219,000 |
| 2011/07/19 | 1,630 | 1,639 | 1,600 | 1,617 | 161,300 |
| 2011/07/15 | 1,653 | 1,663 | 1,627 | 1,649 | 207,900 |
| 2011/07/14 | 1,613 | 1,676 | 1,613 | 1,669 | 398,100 |
| 2011/07/13 | 1,538 | 1,613 | 1,535 | 1,597 | 285,900 |
| 2011/07/12 | 1,543 | 1,585 | 1,543 | 1,548 | 220,600 |
| 2011/07/11 | 1,560 | 1,573 | 1,548 | 1,566 | 200,600 |
| 2011/07/08 | 1,508 | 1,572 | 1,507 | 1,559 | 446,700 |
| 2011/07/07 | 1,497 | 1,519 | 1,477 | 1,497 | 284,800 |
| 2011/07/06 | 1,495 | 1,500 | 1,477 | 1,495 | 164,600 |
| 2011/07/05 | 1,488 | 1,501 | 1,460 | 1,488 | 206,200 |
| 2011/07/04 | 1,480 | 1,510 | 1,480 | 1,487 | 206,300 |
| 2011/07/01 | 1,497 | 1,514 | 1,470 | 1,477 | 310,200 |
| 2011/06/30 | 1,451 | 1,487 | 1,445 | 1,482 | 317,300 |
| 2011/06/29 | 1,469 | 1,471 | 1,441 | 1,448 | 207,300 |
| 2011/06/28 | 1,420 | 1,453 | 1,420 | 1,450 | 268,000 |
| 2011/06/27 | 1,391 | 1,416 | 1,383 | 1,399 | 168,600 |
| 2011/06/24 | 1,410 | 1,431 | 1,396 | 1,404 | 143,200 |
| 2011/06/23 | 1,432 | 1,448 | 1,414 | 1,419 | 182,400 |
| 2011/06/22 | 1,383 | 1,457 | 1,383 | 1,441 | 335,300 |
| 2011/06/21 | 1,352 | 1,382 | 1,313 | 1,381 | 291,000 |
| 2011/06/20 | 1,390 | 1,390 | 1,365 | 1,367 | 147,200 |
| 2011/06/17 | 1,411 | 1,418 | 1,377 | 1,403 | 234,200 |
| 2011/06/16 | 1,406 | 1,431 | 1,403 | 1,411 | 233,500 |
| 2011/06/15 | 1,447 | 1,478 | 1,421 | 1,436 | 409,300 |
| 2011/06/14 | 1,438 | 1,453 | 1,397 | 1,424 | 298,800 |
| 2011/06/13 | 1,475 | 1,475 | 1,436 | 1,448 | 237,900 |
| 2011/06/10 | 1,459 | 1,486 | 1,445 | 1,481 | 343,700 |
| 2011/06/09 | 1,445 | 1,469 | 1,420 | 1,433 | 300,400 |
| 2011/06/08 | 1,411 | 1,472 | 1,402 | 1,458 | 438,600 |
| 2011/06/07 | 1,374 | 1,413 | 1,370 | 1,411 | 228,200 |
| 2011/06/06 | 1,360 | 1,407 | 1,360 | 1,387 | 319,700 |
| 2011/06/03 | 1,386 | 1,395 | 1,334 | 1,368 | 459,000 |
| 2011/06/02 | 1,398 | 1,405 | 1,382 | 1,403 | 240,800 |
| 2011/06/01 | 1,408 | 1,425 | 1,395 | 1,406 | 365,000 |
| 2011/05/31 | 1,419 | 1,450 | 1,392 | 1,438 | 505,600 |
| 2011/05/30 | 1,351 | 1,435 | 1,351 | 1,431 | 556,300 |
| 2011/05/27 | 1,358 | 1,376 | 1,343 | 1,369 | 371,300 |
| 2011/05/26 | 1,304 | 1,362 | 1,272 | 1,358 | 551,900 |
| 2011/05/25 | 1,296 | 1,326 | 1,289 | 1,298 | 374,300 |
| 2011/05/24 | 1,288 | 1,336 | 1,288 | 1,326 | 286,800 |
| 2011/05/23 | 1,282 | 1,324 | 1,258 | 1,315 | 274,700 |
| 2011/05/20 | 1,302 | 1,345 | 1,289 | 1,307 | 510,800 |
| 2011/05/19 | 1,248 | 1,327 | 1,247 | 1,308 | 642,300 |
| 2011/05/18 | 1,200 | 1,290 | 1,198 | 1,245 | 541,400 |
| 2011/05/17 | 1,092 | 1,169 | 1,092 | 1,160 | 205,100 |
| 2011/05/16 | 1,156 | 1,156 | 1,094 | 1,101 | 183,800 |
| 2011/05/13 | 1,173 | 1,180 | 1,100 | 1,128 | 302,700 |
| 2011/05/12 | 1,198 | 1,229 | 1,175 | 1,186 | 184,400 |
| 2011/05/11 | 1,200 | 1,216 | 1,186 | 1,195 | 332,800 |
| 2011/05/10 | 1,113 | 1,234 | 1,106 | 1,219 | 912,700 |
| 2011/05/09 | 1,047 | 1,063 | 1,040 | 1,060 | 128,000 |
| 2011/05/06 | 1,027 | 1,034 | 1,007 | 1,032 | 139,600 |
| 2011/05/02 | 1,058 | 1,058 | 1,036 | 1,037 | 107,100 |
| 2011/04/28 | 1,046 | 1,055 | 1,032 | 1,046 | 166,900 |
| 2011/04/27 | 1,065 | 1,069 | 1,035 | 1,042 | 160,200 |
| 2011/04/26 | 1,070 | 1,070 | 1,057 | 1,062 | 55,700 |
| 2011/04/25 | 1,063 | 1,070 | 1,056 | 1,060 | 51,800 |
| 2011/04/22 | 1,056 | 1,069 | 1,050 | 1,062 | 50,600 |
| 2011/04/21 | 1,080 | 1,080 | 1,061 | 1,072 | 41,200 |
| 2011/04/20 | 1,081 | 1,090 | 1,061 | 1,063 | 59,800 |
| 2011/04/19 | 1,034 | 1,080 | 1,034 | 1,072 | 72,100 |
| 2011/04/18 | 1,075 | 1,076 | 1,046 | 1,055 | 75,200 |
| 2011/04/15 | 1,070 | 1,096 | 1,062 | 1,079 | 67,600 |
| 2011/04/14 | 1,069 | 1,094 | 1,067 | 1,076 | 127,200 |
| 2011/04/13 | 1,049 | 1,068 | 1,039 | 1,063 | 90,400 |
| 2011/04/12 | 1,046 | 1,059 | 1,033 | 1,049 | 109,000 |
| 2011/04/11 | 1,042 | 1,055 | 1,025 | 1,050 | 157,200 |
| 2011/04/08 | 1,000 | 1,019 | 992 | 1,012 | 126,700 |
| 2011/04/07 | 1,020 | 1,045 | 1,010 | 1,010 | 73,900 |
| 2011/04/06 | 1,059 | 1,059 | 1,028 | 1,034 | 97,900 |
| 2011/04/05 | 1,059 | 1,070 | 1,044 | 1,055 | 108,800 |
| 2011/04/04 | 1,050 | 1,075 | 1,050 | 1,067 | 136,000 |
| 2011/04/01 | 1,051 | 1,059 | 1,044 | 1,048 | 127,100 |
| 2011/03/31 | 1,032 | 1,049 | 1,019 | 1,047 | 119,100 |
| 2011/03/30 | 1,003 | 1,049 | 997 | 1,032 | 157,200 |
| 2011/03/29 | 1,005 | 1,007 | 968 | 988 | 149,400 |
| 2011/03/28 | 1,036 | 1,040 | 1,001 | 1,013 | 158,000 |
| 2011/03/25 | 1,060 | 1,065 | 1,025 | 1,034 | 162,800 |
| 2011/03/24 | 1,035 | 1,062 | 1,031 | 1,049 | 195,300 |
| 2011/03/23 | 997 | 1,041 | 995 | 1,021 | 220,800 |
| 2011/03/22 | 990 | 1,012 | 971 | 997 | 191,000 |
| 2011/03/18 | 930 | 965 | 918 | 949 | 221,600 |
| 2011/03/17 | 810 | 930 | 810 | 883 | 320,400 |
| 2011/03/16 | 793 | 860 | 789 | 856 | 445,800 |
| 2011/03/15 | 876 | 900 | 763 | 763 | 381,600 |
| 2011/03/14 | 892 | 974 | 861 | 913 | 403,700 |
| 2011/03/11 | 1,074 | 1,086 | 1,042 | 1,042 | 246,200 |
| 2011/03/10 | 1,090 | 1,100 | 1,077 | 1,092 | 177,300 |
| 2011/03/09 | 1,076 | 1,105 | 1,076 | 1,099 | 275,300 |
| 2011/03/08 | 1,048 | 1,067 | 1,048 | 1,059 | 120,100 |
| 2011/03/07 | 1,053 | 1,054 | 1,039 | 1,043 | 83,800 |
| 2011/03/04 | 1,061 | 1,078 | 1,048 | 1,051 | 204,200 |
| 2011/03/03 | 1,055 | 1,070 | 1,037 | 1,059 | 283,600 |
| 2011/03/02 | 1,100 | 1,120 | 1,054 | 1,055 | 388,200 |
| 2011/03/01 | 1,070 | 1,143 | 1,066 | 1,128 | 339,900 |
| 2011/02/28 | 1,050 | 1,071 | 1,044 | 1,068 | 207,400 |
| 2011/02/25 | 1,031 | 1,043 | 1,007 | 1,037 | 192,500 |
| 2011/02/24 | 1,040 | 1,058 | 1,030 | 1,044 | 187,700 |
| 2011/02/23 | 1,064 | 1,064 | 1,041 | 1,049 | 151,000 |
| 2011/02/22 | 1,047 | 1,077 | 1,036 | 1,069 | 160,000 |
| 2011/02/21 | 1,069 | 1,079 | 1,032 | 1,071 | 194,700 |
| 2011/02/18 | 1,050 | 1,070 | 1,049 | 1,066 | 234,300 |
| 2011/02/17 | 1,032 | 1,038 | 1,012 | 1,031 | 256,600 |
| 2011/02/16 | 1,067 | 1,067 | 1,030 | 1,030 | 212,800 |
| 2011/02/15 | 1,070 | 1,072 | 1,055 | 1,067 | 98,400 |
| 2011/02/14 | 1,046 | 1,074 | 1,046 | 1,065 | 186,300 |
| 2011/02/10 | 1,041 | 1,059 | 1,028 | 1,057 | 159,500 |
| 2011/02/09 | 1,017 | 1,047 | 1,012 | 1,041 | 175,500 |
| 2011/02/08 | 1,054 | 1,068 | 1,012 | 1,013 | 297,800 |
| 2011/02/07 | 1,010 | 1,035 | 1,009 | 1,034 | 230,600 |
| 2011/02/04 | 990 | 1,000 | 986 | 991 | 115,300 |
| 2011/02/03 | 966 | 982 | 960 | 979 | 128,400 |
| 2011/02/02 | 975 | 980 | 969 | 975 | 101,000 |
| 2011/02/01 | 968 | 976 | 961 | 968 | 86,400 |
| 2011/01/31 | 950 | 978 | 946 | 964 | 217,900 |
| 2011/01/28 | 955 | 960 | 943 | 949 | 146,500 |
| 2011/01/27 | 962 | 970 | 951 | 958 | 173,600 |
| 2011/01/26 | 955 | 973 | 952 | 970 | 201,000 |
| 2011/01/25 | 980 | 982 | 950 | 966 | 234,400 |
| 2011/01/24 | 947 | 981 | 938 | 972 | 364,700 |
| 2011/01/21 | 955 | 957 | 909 | 917 | 247,000 |
| 2011/01/20 | 960 | 975 | 944 | 947 | 294,300 |
| 2011/01/19 | 974 | 975 | 947 | 959 | 468,300 |
| 2011/01/18 | 1,008 | 1,010 | 998 | 999 | 293,100 |
| 2011/01/17 | 1,020 | 1,042 | 1,018 | 1,030 | 128,800 |
| 2011/01/14 | 1,035 | 1,050 | 1,018 | 1,021 | 192,500 |
| 2011/01/13 | 1,042 | 1,056 | 1,039 | 1,046 | 118,300 |
| 2011/01/12 | 1,071 | 1,078 | 1,035 | 1,040 | 228,900 |
| 2011/01/11 | 1,084 | 1,098 | 1,065 | 1,071 | 146,900 |
| 2011/01/07 | 1,070 | 1,086 | 1,065 | 1,077 | 169,500 |
| 2011/01/06 | 1,088 | 1,090 | 1,048 | 1,057 | 224,000 |
| 2011/01/05 | 1,085 | 1,090 | 1,062 | 1,070 | 96,900 |
| 2011/01/04 | 1,079 | 1,091 | 1,071 | 1,085 | 122,900 |