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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,105 | 4,120 | 4,035 | 4,055 | 118,100 |
| 2018/12/27 | 4,045 | 4,115 | 4,035 | 4,090 | 210,600 |
| 2018/12/26 | 4,025 | 4,040 | 3,870 | 3,925 | 234,300 |
| 2018/12/25 | 3,985 | 4,020 | 3,925 | 4,005 | 210,500 |
| 2018/12/21 | 4,110 | 4,140 | 4,055 | 4,055 | 263,400 |
| 2018/12/20 | 4,290 | 4,310 | 4,140 | 4,160 | 205,500 |
| 2018/12/19 | 4,325 | 4,335 | 4,280 | 4,320 | 222,400 |
| 2018/12/18 | 4,310 | 4,345 | 4,275 | 4,275 | 270,100 |
| 2018/12/17 | 4,295 | 4,305 | 4,220 | 4,280 | 161,100 |
| 2018/12/14 | 4,290 | 4,310 | 4,260 | 4,280 | 155,900 |
| 2018/12/13 | 4,335 | 4,355 | 4,290 | 4,300 | 234,200 |
| 2018/12/12 | 4,275 | 4,345 | 4,265 | 4,320 | 154,800 |
| 2018/12/11 | 4,355 | 4,365 | 4,270 | 4,280 | 213,200 |
| 2018/12/10 | 4,270 | 4,360 | 4,260 | 4,280 | 209,400 |
| 2018/12/07 | 4,275 | 4,360 | 4,255 | 4,335 | 366,200 |
| 2018/12/06 | 4,220 | 4,285 | 4,135 | 4,155 | 231,900 |
| 2018/12/05 | 4,150 | 4,250 | 4,130 | 4,230 | 200,400 |
| 2018/12/04 | 4,250 | 4,280 | 4,185 | 4,185 | 152,400 |
| 2018/12/03 | 4,350 | 4,350 | 4,260 | 4,280 | 134,800 |
| 2018/11/30 | 4,265 | 4,350 | 4,255 | 4,270 | 528,000 |
| 2018/11/29 | 4,250 | 4,280 | 4,215 | 4,245 | 367,500 |
| 2018/11/28 | 4,345 | 4,370 | 4,220 | 4,220 | 506,900 |
| 2018/11/27 | 4,495 | 4,570 | 4,445 | 4,475 | 148,200 |
| 2018/11/26 | 4,530 | 4,580 | 4,460 | 4,480 | 230,800 |
| 2018/11/22 | 4,375 | 4,515 | 4,375 | 4,505 | 272,700 |
| 2018/11/21 | 4,225 | 4,315 | 4,190 | 4,305 | 274,200 |
| 2018/11/20 | 4,370 | 4,425 | 4,270 | 4,290 | 355,900 |
| 2018/11/19 | 4,415 | 4,465 | 4,255 | 4,355 | 608,500 |
| 2018/11/16 | 4,015 | 4,080 | 3,940 | 4,065 | 578,100 |
| 2018/11/15 | 3,740 | 3,860 | 3,730 | 3,850 | 221,000 |
| 2018/11/14 | 3,660 | 3,770 | 3,620 | 3,740 | 265,800 |
| 2018/11/13 | 3,760 | 3,760 | 3,610 | 3,660 | 270,700 |
| 2018/11/12 | 4,005 | 4,015 | 3,815 | 3,830 | 229,700 |
| 2018/11/09 | 4,080 | 4,115 | 4,055 | 4,075 | 133,200 |
| 2018/11/08 | 4,200 | 4,200 | 4,110 | 4,120 | 134,900 |
| 2018/11/07 | 4,205 | 4,245 | 4,125 | 4,150 | 207,600 |
| 2018/11/06 | 4,085 | 4,135 | 4,050 | 4,110 | 111,200 |
| 2018/11/05 | 4,085 | 4,120 | 4,075 | 4,085 | 88,100 |
| 2018/11/02 | 4,080 | 4,160 | 4,060 | 4,155 | 173,400 |
| 2018/11/01 | 4,085 | 4,085 | 4,015 | 4,040 | 104,000 |
| 2018/10/31 | 4,055 | 4,085 | 4,010 | 4,085 | 200,700 |
| 2018/10/30 | 4,000 | 4,045 | 3,960 | 4,040 | 136,500 |
| 2018/10/29 | 4,105 | 4,115 | 4,005 | 4,005 | 142,800 |
| 2018/10/26 | 4,110 | 4,150 | 4,070 | 4,085 | 268,000 |
| 2018/10/25 | 4,140 | 4,235 | 4,120 | 4,135 | 252,700 |
| 2018/10/24 | 4,170 | 4,235 | 4,160 | 4,185 | 141,200 |
| 2018/10/23 | 4,240 | 4,270 | 4,170 | 4,175 | 112,200 |
| 2018/10/22 | 4,280 | 4,335 | 4,250 | 4,310 | 147,900 |
| 2018/10/19 | 4,305 | 4,330 | 4,245 | 4,315 | 257,500 |
| 2018/10/18 | 4,200 | 4,315 | 4,200 | 4,290 | 335,600 |
| 2018/10/17 | 4,105 | 4,140 | 4,085 | 4,110 | 115,200 |
| 2018/10/16 | 4,060 | 4,105 | 4,035 | 4,065 | 155,000 |
| 2018/10/15 | 4,095 | 4,115 | 4,065 | 4,070 | 107,600 |
| 2018/10/12 | 4,145 | 4,160 | 4,095 | 4,115 | 124,800 |
| 2018/10/11 | 4,190 | 4,225 | 4,110 | 4,165 | 136,700 |
| 2018/10/10 | 4,280 | 4,330 | 4,250 | 4,290 | 96,400 |
| 2018/10/09 | 4,385 | 4,400 | 4,275 | 4,290 | 155,100 |
| 2018/10/05 | 4,380 | 4,405 | 4,340 | 4,355 | 111,900 |
| 2018/10/04 | 4,420 | 4,440 | 4,350 | 4,420 | 133,400 |
| 2018/10/03 | 4,410 | 4,435 | 4,350 | 4,350 | 90,700 |
| 2018/10/02 | 4,375 | 4,420 | 4,345 | 4,380 | 130,800 |
| 2018/10/01 | 4,385 | 4,400 | 4,335 | 4,350 | 84,600 |
| 2018/09/28 | 4,350 | 4,410 | 4,340 | 4,395 | 220,600 |
| 2018/09/27 | 4,335 | 4,370 | 4,305 | 4,315 | 211,400 |
| 2018/09/26 | 4,150 | 4,280 | 4,150 | 4,275 | 126,400 |
| 2018/09/25 | 4,160 | 4,180 | 4,080 | 4,150 | 168,800 |
| 2018/09/21 | 4,085 | 4,150 | 4,055 | 4,140 | 131,400 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,085 | 81,000 |
| 2018/09/19 | 4,095 | 4,120 | 4,075 | 4,095 | 104,400 |
| 2018/09/18 | 3,960 | 4,100 | 3,950 | 4,090 | 161,300 |
| 2018/09/14 | 3,985 | 4,020 | 3,950 | 3,975 | 243,000 |
| 2018/09/13 | 3,920 | 3,970 | 3,915 | 3,935 | 140,500 |
| 2018/09/12 | 3,970 | 4,015 | 3,885 | 3,925 | 199,600 |
| 2018/09/11 | 4,010 | 4,020 | 3,960 | 3,975 | 125,300 |
| 2018/09/10 | 4,075 | 4,085 | 4,040 | 4,045 | 89,800 |
| 2018/09/07 | 4,120 | 4,120 | 4,045 | 4,075 | 82,500 |
| 2018/09/06 | 4,190 | 4,190 | 4,105 | 4,135 | 95,700 |
| 2018/09/05 | 4,245 | 4,245 | 4,175 | 4,200 | 79,800 |
| 2018/09/04 | 4,280 | 4,280 | 4,235 | 4,245 | 52,400 |
| 2018/09/03 | 4,270 | 4,290 | 4,250 | 4,270 | 69,200 |
| 2018/08/31 | 4,240 | 4,300 | 4,225 | 4,275 | 106,200 |
| 2018/08/30 | 4,320 | 4,320 | 4,265 | 4,270 | 94,400 |
| 2018/08/29 | 4,310 | 4,315 | 4,270 | 4,295 | 99,400 |
| 2018/08/28 | 4,300 | 4,305 | 4,275 | 4,280 | 77,000 |
| 2018/08/27 | 4,225 | 4,270 | 4,200 | 4,270 | 163,100 |
| 2018/08/24 | 4,185 | 4,210 | 4,165 | 4,205 | 135,000 |
| 2018/08/23 | 4,145 | 4,170 | 4,120 | 4,155 | 85,900 |
| 2018/08/22 | 4,080 | 4,165 | 4,080 | 4,145 | 135,200 |
| 2018/08/21 | 4,055 | 4,100 | 4,030 | 4,075 | 112,500 |
| 2018/08/20 | 4,095 | 4,130 | 4,040 | 4,050 | 111,300 |
| 2018/08/17 | 4,170 | 4,170 | 4,125 | 4,135 | 102,500 |
| 2018/08/16 | 4,195 | 4,210 | 4,145 | 4,150 | 181,800 |
| 2018/08/15 | 4,170 | 4,240 | 4,170 | 4,230 | 207,200 |
| 2018/08/14 | 4,110 | 4,155 | 4,095 | 4,155 | 127,200 |
| 2018/08/13 | 4,155 | 4,155 | 4,085 | 4,100 | 136,300 |
| 2018/08/10 | 4,225 | 4,245 | 4,165 | 4,175 | 153,400 |
| 2018/08/09 | 4,190 | 4,250 | 4,185 | 4,225 | 210,400 |
| 2018/08/08 | 4,370 | 4,525 | 4,240 | 4,260 | 538,100 |
| 2018/08/07 | 4,140 | 4,190 | 4,105 | 4,160 | 121,200 |
| 2018/08/06 | 4,245 | 4,255 | 4,170 | 4,170 | 102,100 |
| 2018/08/03 | 4,300 | 4,310 | 4,245 | 4,250 | 168,100 |
| 2018/08/02 | 4,300 | 4,320 | 4,280 | 4,290 | 182,800 |
| 2018/08/01 | 4,345 | 4,360 | 4,300 | 4,310 | 136,600 |
| 2018/07/31 | 4,325 | 4,355 | 4,285 | 4,335 | 172,500 |
| 2018/07/30 | 4,380 | 4,380 | 4,330 | 4,345 | 72,700 |
| 2018/07/27 | 4,370 | 4,385 | 4,340 | 4,385 | 91,800 |
| 2018/07/26 | 4,350 | 4,360 | 4,330 | 4,345 | 94,100 |
| 2018/07/25 | 4,360 | 4,375 | 4,285 | 4,325 | 154,000 |
| 2018/07/24 | 4,375 | 4,400 | 4,355 | 4,360 | 84,300 |
| 2018/07/23 | 4,350 | 4,390 | 4,350 | 4,370 | 74,500 |
| 2018/07/20 | 4,350 | 4,365 | 4,315 | 4,350 | 122,600 |
| 2018/07/19 | 4,375 | 4,380 | 4,320 | 4,345 | 80,400 |
| 2018/07/18 | 4,400 | 4,415 | 4,375 | 4,390 | 64,000 |
| 2018/07/17 | 4,330 | 4,380 | 4,310 | 4,365 | 145,200 |
| 2018/07/13 | 4,325 | 4,360 | 4,295 | 4,345 | 123,800 |
| 2018/07/12 | 4,325 | 4,385 | 4,295 | 4,305 | 195,900 |
| 2018/07/11 | 4,280 | 4,315 | 4,230 | 4,305 | 158,200 |
| 2018/07/10 | 4,275 | 4,315 | 4,250 | 4,285 | 187,700 |
| 2018/07/09 | 4,275 | 4,285 | 4,255 | 4,265 | 146,500 |
| 2018/07/06 | 4,240 | 4,285 | 4,205 | 4,230 | 162,300 |
| 2018/07/05 | 4,170 | 4,240 | 4,170 | 4,210 | 220,000 |
| 2018/07/04 | 4,130 | 4,205 | 4,120 | 4,180 | 174,400 |
| 2018/07/03 | 4,085 | 4,140 | 4,080 | 4,135 | 251,100 |
| 2018/07/02 | 4,175 | 4,200 | 4,085 | 4,085 | 127,800 |
| 2018/06/29 | 4,165 | 4,200 | 4,095 | 4,180 | 275,500 |
| 2018/06/28 | 4,125 | 4,190 | 4,125 | 4,170 | 238,000 |
| 2018/06/27 | 4,115 | 4,160 | 4,095 | 4,150 | 85,100 |
| 2018/06/26 | 4,095 | 4,155 | 4,070 | 4,115 | 116,100 |
| 2018/06/25 | 4,140 | 4,145 | 4,060 | 4,080 | 75,000 |
| 2018/06/22 | 4,125 | 4,170 | 4,110 | 4,145 | 150,100 |
| 2018/06/21 | 4,165 | 4,205 | 4,140 | 4,140 | 124,400 |
| 2018/06/20 | 4,155 | 4,175 | 4,105 | 4,165 | 153,500 |
| 2018/06/19 | 4,220 | 4,230 | 4,140 | 4,140 | 138,400 |
| 2018/06/18 | 4,205 | 4,245 | 4,190 | 4,240 | 170,500 |
| 2018/06/15 | 4,245 | 4,265 | 4,205 | 4,240 | 136,800 |
| 2018/06/14 | 4,200 | 4,240 | 4,175 | 4,215 | 132,300 |
| 2018/06/13 | 4,200 | 4,260 | 4,185 | 4,230 | 179,300 |
| 2018/06/12 | 4,220 | 4,220 | 4,135 | 4,195 | 215,300 |
| 2018/06/11 | 4,150 | 4,235 | 4,110 | 4,220 | 266,400 |
| 2018/06/08 | 4,080 | 4,165 | 4,075 | 4,155 | 255,800 |
| 2018/06/07 | 4,095 | 4,110 | 4,065 | 4,080 | 167,700 |
| 2018/06/06 | 4,100 | 4,105 | 4,015 | 4,100 | 203,600 |
| 2018/06/05 | 4,010 | 4,065 | 3,995 | 4,030 | 180,000 |
| 2018/06/04 | 3,980 | 4,030 | 3,935 | 3,990 | 161,900 |
| 2018/06/01 | 3,925 | 3,980 | 3,890 | 3,960 | 150,900 |
| 2018/05/31 | 3,960 | 3,995 | 3,910 | 3,970 | 196,400 |
| 2018/05/30 | 3,940 | 3,995 | 3,925 | 3,975 | 120,600 |
| 2018/05/29 | 3,975 | 4,030 | 3,940 | 4,015 | 129,800 |
| 2018/05/28 | 4,020 | 4,020 | 3,975 | 4,005 | 100,500 |
| 2018/05/25 | 4,030 | 4,040 | 3,995 | 4,020 | 126,300 |
| 2018/05/24 | 4,065 | 4,090 | 4,010 | 4,060 | 138,200 |
| 2018/05/23 | 4,020 | 4,125 | 4,020 | 4,075 | 199,600 |
| 2018/05/22 | 4,060 | 4,060 | 3,980 | 4,010 | 139,300 |
| 2018/05/21 | 4,075 | 4,130 | 4,065 | 4,065 | 81,500 |
| 2018/05/18 | 4,060 | 4,125 | 4,000 | 4,095 | 211,700 |
| 2018/05/17 | 4,095 | 4,095 | 4,035 | 4,035 | 126,900 |
| 2018/05/16 | 4,010 | 4,135 | 4,010 | 4,105 | 157,400 |
| 2018/05/15 | 4,000 | 4,080 | 4,000 | 4,030 | 197,300 |
| 2018/05/14 | 3,880 | 4,125 | 3,865 | 4,000 | 392,100 |
| 2018/05/11 | 3,730 | 3,770 | 3,710 | 3,750 | 82,400 |
| 2018/05/10 | 3,730 | 3,740 | 3,685 | 3,740 | 77,500 |
| 2018/05/09 | 3,775 | 3,775 | 3,700 | 3,715 | 135,800 |
| 2018/05/08 | 3,815 | 3,830 | 3,770 | 3,775 | 59,000 |
| 2018/05/07 | 3,800 | 3,805 | 3,750 | 3,800 | 60,300 |
| 2018/05/02 | 3,785 | 3,805 | 3,760 | 3,800 | 83,000 |
| 2018/05/01 | 3,785 | 3,785 | 3,735 | 3,765 | 89,200 |
| 2018/04/27 | 3,800 | 3,830 | 3,780 | 3,805 | 140,600 |
| 2018/04/26 | 3,815 | 3,820 | 3,780 | 3,800 | 125,900 |
| 2018/04/25 | 3,820 | 3,845 | 3,800 | 3,805 | 170,500 |
| 2018/04/24 | 3,800 | 3,845 | 3,790 | 3,840 | 111,200 |
| 2018/04/23 | 3,775 | 3,785 | 3,755 | 3,775 | 122,700 |
| 2018/04/20 | 3,720 | 3,800 | 3,720 | 3,775 | 107,100 |
| 2018/04/19 | 3,800 | 3,800 | 3,750 | 3,765 | 101,800 |
| 2018/04/18 | 3,775 | 3,800 | 3,755 | 3,780 | 144,000 |
| 2018/04/17 | 3,795 | 3,815 | 3,755 | 3,770 | 182,000 |
| 2018/04/16 | 3,775 | 3,840 | 3,760 | 3,805 | 201,900 |
| 2018/04/13 | 3,825 | 3,825 | 3,765 | 3,770 | 148,300 |
| 2018/04/12 | 3,785 | 3,840 | 3,765 | 3,805 | 132,200 |
| 2018/04/11 | 3,850 | 3,850 | 3,705 | 3,765 | 169,000 |
| 2018/04/10 | 3,900 | 3,925 | 3,845 | 3,855 | 169,800 |
| 2018/04/09 | 3,900 | 3,915 | 3,870 | 3,890 | 131,500 |
| 2018/04/06 | 3,895 | 3,950 | 3,870 | 3,920 | 198,900 |
| 2018/04/05 | 3,880 | 3,910 | 3,835 | 3,895 | 144,400 |
| 2018/04/04 | 3,825 | 3,845 | 3,800 | 3,835 | 127,100 |
| 2018/04/03 | 3,760 | 3,815 | 3,755 | 3,800 | 126,700 |
| 2018/04/02 | 3,765 | 3,800 | 3,760 | 3,785 | 118,100 |
| 2018/03/30 | 3,780 | 3,780 | 3,725 | 3,750 | 135,300 |
| 2018/03/29 | 3,755 | 3,755 | 3,690 | 3,740 | 129,500 |
| 2018/03/28 | 3,715 | 3,745 | 3,680 | 3,745 | 134,300 |
| 2018/03/27 | 3,700 | 3,800 | 3,700 | 3,780 | 160,100 |
| 2018/03/26 | 3,630 | 3,700 | 3,590 | 3,700 | 121,600 |
| 2018/03/23 | 3,740 | 3,750 | 3,645 | 3,655 | 118,800 |
| 2018/03/22 | 3,755 | 3,815 | 3,755 | 3,810 | 89,900 |
| 2018/03/20 | 3,775 | 3,795 | 3,710 | 3,790 | 124,000 |
| 2018/03/19 | 3,790 | 3,810 | 3,720 | 3,775 | 113,700 |
| 2018/03/16 | 3,875 | 3,880 | 3,805 | 3,825 | 91,500 |
| 2018/03/15 | 3,845 | 3,910 | 3,825 | 3,895 | 93,900 |
| 2018/03/14 | 3,860 | 3,870 | 3,825 | 3,850 | 93,700 |
| 2018/03/13 | 3,775 | 3,880 | 3,765 | 3,875 | 132,900 |
| 2018/03/12 | 3,785 | 3,790 | 3,745 | 3,780 | 66,900 |
| 2018/03/09 | 3,715 | 3,785 | 3,715 | 3,740 | 157,900 |
| 2018/03/08 | 3,750 | 3,750 | 3,640 | 3,660 | 102,400 |
| 2018/03/07 | 3,655 | 3,715 | 3,650 | 3,715 | 116,900 |
| 2018/03/06 | 3,680 | 3,705 | 3,670 | 3,675 | 98,700 |
| 2018/03/05 | 3,635 | 3,670 | 3,600 | 3,650 | 97,700 |
| 2018/03/02 | 3,600 | 3,690 | 3,590 | 3,665 | 138,200 |
| 2018/03/01 | 3,710 | 3,710 | 3,660 | 3,670 | 80,300 |
| 2018/02/28 | 3,705 | 3,790 | 3,705 | 3,735 | 120,700 |
| 2018/02/27 | 3,740 | 3,760 | 3,685 | 3,740 | 115,000 |
| 2018/02/26 | 3,765 | 3,770 | 3,705 | 3,750 | 138,800 |
| 2018/02/23 | 3,800 | 3,800 | 3,715 | 3,725 | 112,000 |
| 2018/02/22 | 3,820 | 3,820 | 3,730 | 3,780 | 143,700 |
| 2018/02/21 | 3,735 | 3,820 | 3,705 | 3,800 | 168,800 |
| 2018/02/20 | 3,640 | 3,720 | 3,605 | 3,715 | 91,600 |
| 2018/02/19 | 3,585 | 3,650 | 3,565 | 3,640 | 125,100 |
| 2018/02/16 | 3,455 | 3,540 | 3,455 | 3,535 | 124,100 |
| 2018/02/15 | 3,455 | 3,455 | 3,395 | 3,415 | 140,800 |
| 2018/02/14 | 3,500 | 3,505 | 3,410 | 3,415 | 156,200 |
| 2018/02/13 | 3,600 | 3,610 | 3,520 | 3,525 | 121,200 |
| 2018/02/09 | 3,540 | 3,600 | 3,540 | 3,575 | 142,500 |
| 2018/02/08 | 3,715 | 3,750 | 3,665 | 3,690 | 217,900 |
| 2018/02/07 | 3,710 | 3,710 | 3,550 | 3,645 | 301,300 |
| 2018/02/06 | 3,480 | 3,540 | 3,315 | 3,375 | 171,300 |
| 2018/02/05 | 3,640 | 3,660 | 3,570 | 3,600 | 103,100 |
| 2018/02/02 | 3,610 | 3,695 | 3,610 | 3,680 | 119,600 |
| 2018/02/01 | 3,555 | 3,660 | 3,555 | 3,660 | 164,700 |
| 2018/01/31 | 3,590 | 3,600 | 3,560 | 3,565 | 127,000 |
| 2018/01/30 | 3,670 | 3,670 | 3,570 | 3,590 | 121,000 |
| 2018/01/29 | 3,675 | 3,675 | 3,645 | 3,670 | 123,900 |
| 2018/01/26 | 3,655 | 3,665 | 3,635 | 3,645 | 94,700 |
| 2018/01/25 | 3,630 | 3,645 | 3,625 | 3,625 | 100,400 |
| 2018/01/24 | 3,660 | 3,675 | 3,625 | 3,645 | 123,500 |
| 2018/01/23 | 3,605 | 3,655 | 3,605 | 3,650 | 160,700 |
| 2018/01/22 | 3,630 | 3,645 | 3,560 | 3,580 | 135,300 |
| 2018/01/19 | 3,650 | 3,650 | 3,590 | 3,600 | 146,100 |
| 2018/01/18 | 3,700 | 3,705 | 3,625 | 3,630 | 205,900 |
| 2018/01/17 | 3,670 | 3,700 | 3,645 | 3,655 | 220,800 |
| 2018/01/16 | 3,705 | 3,705 | 3,660 | 3,685 | 119,000 |
| 2018/01/15 | 3,775 | 3,780 | 3,720 | 3,720 | 87,500 |
| 2018/01/12 | 3,805 | 3,810 | 3,750 | 3,755 | 174,700 |
| 2018/01/11 | 3,795 | 3,820 | 3,770 | 3,810 | 124,600 |
| 2018/01/10 | 3,820 | 3,835 | 3,790 | 3,805 | 71,200 |
| 2018/01/09 | 3,790 | 3,830 | 3,755 | 3,820 | 118,800 |
| 2018/01/05 | 3,825 | 3,840 | 3,780 | 3,810 | 111,300 |
| 2018/01/04 | 3,785 | 3,850 | 3,745 | 3,800 | 108,800 |