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 |
|---|---|---|---|---|---|
| 2006/12/29 | 187,000 | 191,000 | 183,000 | 191,000 | 795 |
| 2006/12/28 | 183,000 | 188,000 | 182,000 | 185,000 | 439 |
| 2006/12/27 | 184,000 | 189,000 | 184,000 | 186,000 | 500 |
| 2006/12/26 | 180,000 | 185,000 | 180,000 | 183,000 | 223 |
| 2006/12/25 | 184,000 | 185,000 | 177,000 | 183,000 | 617 |
| 2006/12/22 | 183,000 | 185,000 | 183,000 | 184,000 | 268 |
| 2006/12/21 | 186,000 | 186,000 | 183,000 | 185,000 | 346 |
| 2006/12/20 | 185,000 | 189,000 | 185,000 | 185,000 | 512 |
| 2006/12/19 | 189,000 | 191,000 | 183,000 | 185,000 | 1,179 |
| 2006/12/18 | 188,000 | 197,000 | 188,000 | 193,000 | 2,158 |
| 2006/12/15 | 185,000 | 191,000 | 184,000 | 188,000 | 1,722 |
| 2006/12/14 | 184,000 | 186,000 | 183,000 | 185,000 | 615 |
| 2006/12/13 | 185,000 | 187,000 | 183,000 | 185,000 | 566 |
| 2006/12/12 | 185,000 | 190,000 | 184,000 | 186,000 | 1,489 |
| 2006/12/11 | 184,000 | 185,000 | 181,000 | 185,000 | 1,027 |
| 2006/12/08 | 181,000 | 184,000 | 179,000 | 183,000 | 670 |
| 2006/12/07 | 183,000 | 185,000 | 182,000 | 184,000 | 1,102 |
| 2006/12/06 | 187,000 | 188,000 | 179,000 | 185,000 | 4,138 |
| 2006/12/05 | 174,000 | 174,000 | 170,000 | 172,000 | 680 |
| 2006/12/04 | 173,000 | 174,000 | 170,000 | 172,000 | 393 |
| 2006/12/01 | 171,000 | 175,000 | 171,000 | 175,000 | 435 |
| 2006/11/30 | 169,000 | 176,000 | 168,000 | 173,000 | 1,392 |
| 2006/11/29 | 169,000 | 170,000 | 165,000 | 167,000 | 1,192 |
| 2006/11/28 | 167,000 | 173,000 | 167,000 | 171,000 | 1,206 |
| 2006/11/27 | 164,000 | 169,000 | 163,000 | 167,000 | 939 |
| 2006/11/24 | 159,000 | 163,000 | 157,000 | 162,000 | 571 |
| 2006/11/22 | 158,000 | 159,000 | 151,000 | 156,000 | 1,166 |
| 2006/11/21 | 159,000 | 164,000 | 157,000 | 160,000 | 572 |
| 2006/11/20 | 161,000 | 161,000 | 158,000 | 159,000 | 456 |
| 2006/11/17 | 164,000 | 166,000 | 160,000 | 162,000 | 366 |
| 2006/11/16 | 167,000 | 167,000 | 163,000 | 163,000 | 271 |
| 2006/11/15 | 169,000 | 171,000 | 166,000 | 166,000 | 411 |
| 2006/11/14 | 165,000 | 170,000 | 163,000 | 170,000 | 721 |
| 2006/11/13 | 167,000 | 168,000 | 161,000 | 162,000 | 437 |
| 2006/11/10 | 161,000 | 165,000 | 159,000 | 165,000 | 751 |
| 2006/11/09 | 165,000 | 168,000 | 165,000 | 167,000 | 244 |
| 2006/11/08 | 169,000 | 170,000 | 165,000 | 166,000 | 407 |
| 2006/11/07 | 173,000 | 174,000 | 169,000 | 171,000 | 369 |
| 2006/11/06 | 176,000 | 176,000 | 172,000 | 173,000 | 287 |
| 2006/11/02 | 171,000 | 177,000 | 168,000 | 177,000 | 950 |
| 2006/11/01 | 169,000 | 171,000 | 168,000 | 169,000 | 474 |
| 2006/10/31 | 167,000 | 168,000 | 166,000 | 168,000 | 359 |
| 2006/10/30 | 168,000 | 170,000 | 166,000 | 168,000 | 343 |
| 2006/10/27 | 170,000 | 170,000 | 168,000 | 169,000 | 295 |
| 2006/10/26 | 170,000 | 170,000 | 168,000 | 169,000 | 276 |
| 2006/10/25 | 173,000 | 173,000 | 168,000 | 169,000 | 270 |
| 2006/10/24 | 174,000 | 174,000 | 171,000 | 172,000 | 728 |
| 2006/10/23 | 169,000 | 173,000 | 167,000 | 171,000 | 761 |
| 2006/10/20 | 170,000 | 170,000 | 167,000 | 168,000 | 846 |
| 2006/10/19 | 168,000 | 169,000 | 166,000 | 166,000 | 709 |
| 2006/10/18 | 169,000 | 170,000 | 166,000 | 168,000 | 745 |
| 2006/10/17 | 170,000 | 173,000 | 169,000 | 169,000 | 721 |
| 2006/10/16 | 166,000 | 171,000 | 163,000 | 171,000 | 1,747 |
| 2006/10/13 | 166,000 | 167,000 | 165,000 | 166,000 | 2,053 |
| 2006/10/12 | 170,000 | 171,000 | 164,000 | 166,000 | 1,352 |
| 2006/10/11 | 175,000 | 178,000 | 171,000 | 171,000 | 643 |
| 2006/10/10 | 173,000 | 177,000 | 173,000 | 176,000 | 389 |
| 2006/10/06 | 174,000 | 180,000 | 172,000 | 179,000 | 615 |
| 2006/10/05 | 177,000 | 177,000 | 171,000 | 174,000 | 757 |
| 2006/10/04 | 180,000 | 182,000 | 176,000 | 178,000 | 810 |
| 2006/10/03 | 188,000 | 188,000 | 179,000 | 179,000 | 920 |
| 2006/10/02 | 186,000 | 192,000 | 186,000 | 192,000 | 3,343 |
| 2006/09/29 | 183,000 | 186,000 | 182,000 | 186,000 | 1,461 |
| 2006/09/28 | 173,000 | 183,000 | 171,000 | 179,000 | 898 |
| 2006/09/27 | 175,000 | 175,000 | 170,000 | 170,000 | 282 |
| 2006/09/26 | 172,000 | 173,000 | 170,000 | 173,000 | 159 |
| 2006/09/25 | 172,000 | 172,000 | 169,000 | 170,000 | 162 |
| 2006/09/22 | 173,000 | 173,000 | 170,000 | 170,000 | 219 |
| 2006/09/21 | 172,000 | 174,000 | 170,000 | 173,000 | 432 |
| 2006/09/20 | 172,000 | 172,000 | 169,000 | 170,000 | 322 |
| 2006/09/19 | 170,000 | 172,000 | 169,000 | 172,000 | 358 |
| 2006/09/15 | 172,000 | 173,000 | 166,000 | 169,000 | 945 |
| 2006/09/14 | 176,000 | 179,000 | 171,000 | 173,000 | 1,809 |
| 2006/09/13 | 183,000 | 183,000 | 175,000 | 177,000 | 1,046 |
| 2006/09/12 | 187,000 | 187,000 | 182,000 | 183,000 | 666 |
| 2006/09/11 | 191,000 | 191,000 | 187,000 | 189,000 | 660 |
| 2006/09/08 | 185,000 | 191,000 | 183,000 | 191,000 | 1,784 |
| 2006/09/07 | 182,000 | 185,000 | 181,000 | 185,000 | 334 |
| 2006/09/06 | 185,000 | 186,000 | 182,000 | 182,000 | 323 |
| 2006/09/05 | 187,000 | 187,000 | 184,000 | 185,000 | 344 |
| 2006/09/04 | 187,000 | 189,000 | 186,000 | 187,000 | 468 |
| 2006/09/01 | 187,000 | 190,000 | 186,000 | 187,000 | 489 |
| 2006/08/31 | 185,000 | 193,000 | 184,000 | 189,000 | 2,011 |
| 2006/08/30 | 183,000 | 187,000 | 183,000 | 184,000 | 2,198 |
| 2006/08/29 | 176,000 | 180,000 | 176,000 | 180,000 | 502 |
| 2006/08/28 | 181,000 | 181,000 | 173,000 | 175,000 | 522 |
| 2006/08/25 | 186,000 | 186,000 | 180,000 | 180,000 | 574 |
| 2006/08/24 | 186,000 | 186,000 | 183,000 | 185,000 | 458 |
| 2006/08/23 | 184,000 | 188,000 | 184,000 | 186,000 | 820 |
| 2006/08/22 | 184,000 | 187,000 | 184,000 | 185,000 | 645 |
| 2006/08/21 | 185,000 | 188,000 | 185,000 | 185,000 | 841 |
| 2006/08/18 | 191,000 | 192,000 | 185,000 | 190,000 | 1,786 |
| 2006/08/17 | 191,000 | 195,000 | 190,000 | 193,000 | 2,994 |
| 2006/08/16 | 187,000 | 191,000 | 185,000 | 188,000 | 3,165 |
| 2006/08/15 | 181,000 | 188,000 | 180,000 | 185,000 | 1,776 |
| 2006/08/14 | 180,000 | 185,000 | 179,000 | 181,000 | 1,935 |
| 2006/08/11 | 178,000 | 180,000 | 177,000 | 179,000 | 989 |
| 2006/08/10 | 171,000 | 178,000 | 171,000 | 178,000 | 954 |
| 2006/08/09 | 173,000 | 173,000 | 170,000 | 171,000 | 603 |
| 2006/08/08 | 168,000 | 174,000 | 168,000 | 173,000 | 1,738 |
| 2006/08/07 | 181,000 | 185,000 | 169,000 | 169,000 | 2,124 |
| 2006/08/04 | 175,000 | 183,000 | 175,000 | 178,000 | 1,341 |
| 2006/08/03 | 175,000 | 176,000 | 172,000 | 175,000 | 1,342 |
| 2006/08/02 | 172,000 | 175,000 | 171,000 | 175,000 | 725 |
| 2006/08/01 | 172,000 | 175,000 | 171,000 | 173,000 | 1,141 |
| 2006/07/31 | 173,000 | 174,000 | 169,000 | 169,000 | 1,759 |
| 2006/07/28 | 168,000 | 171,000 | 165,000 | 170,000 | 1,415 |
| 2006/07/27 | 165,000 | 168,000 | 164,000 | 168,000 | 1,016 |
| 2006/07/26 | 161,000 | 165,000 | 158,000 | 164,000 | 1,246 |
| 2006/07/25 | 157,000 | 166,000 | 157,000 | 163,000 | 2,464 |
| 2006/07/24 | 149,000 | 155,000 | 148,000 | 154,000 | 1,608 |
| 2006/07/21 | 151,000 | 151,000 | 147,000 | 147,000 | 1,026 |
| 2006/07/20 | 153,000 | 156,000 | 148,000 | 153,000 | 2,540 |
| 2006/07/19 | 154,000 | 155,000 | 146,000 | 153,000 | 2,219 |
| 2006/07/18 | 159,000 | 161,000 | 154,000 | 157,000 | 1,657 |
| 2006/07/14 | 158,000 | 161,000 | 155,000 | 156,000 | 1,094 |
| 2006/07/13 | 159,000 | 165,000 | 158,000 | 161,000 | 561 |
| 2006/07/12 | 164,000 | 166,000 | 159,000 | 159,000 | 1,293 |
| 2006/07/11 | 171,000 | 172,000 | 166,000 | 167,000 | 938 |
| 2006/07/10 | 171,000 | 173,000 | 169,000 | 171,000 | 1,173 |
| 2006/07/07 | 179,000 | 181,000 | 176,000 | 176,000 | 609 |
| 2006/07/06 | 178,000 | 181,000 | 176,000 | 180,000 | 855 |
| 2006/07/05 | 180,000 | 181,000 | 176,000 | 178,000 | 1,039 |
| 2006/07/04 | 186,000 | 186,000 | 182,000 | 182,000 | 1,091 |
| 2006/07/03 | 182,000 | 185,000 | 180,000 | 185,000 | 1,462 |
| 2006/06/30 | 187,000 | 187,000 | 181,000 | 185,000 | 1,707 |
| 2006/06/29 | 177,000 | 184,000 | 177,000 | 183,000 | 2,648 |
| 2006/06/28 | 173,000 | 177,000 | 171,000 | 175,000 | 1,562 |
| 2006/06/27 | 176,000 | 179,000 | 175,000 | 176,000 | 1,600 |
| 2006/06/26 | 179,000 | 181,000 | 173,000 | 176,000 | 1,512 |
| 2006/06/23 | 179,000 | 185,000 | 177,000 | 181,000 | 1,296 |
| 2006/06/22 | 178,000 | 189,000 | 178,000 | 181,000 | 6,262 |
| 2006/06/21 | 173,000 | 178,000 | 170,000 | 172,000 | 5,647 |
| 2006/06/20 | 168,000 | 170,000 | 164,000 | 164,000 | 1,370 |
| 2006/06/19 | 159,000 | 172,000 | 159,000 | 170,000 | 2,291 |
| 2006/06/16 | 158,000 | 164,000 | 155,000 | 162,000 | 1,813 |
| 2006/06/15 | 155,000 | 158,000 | 151,000 | 154,000 | 1,372 |
| 2006/06/14 | 150,000 | 156,000 | 150,000 | 152,000 | 703 |
| 2006/06/13 | 154,000 | 159,000 | 151,000 | 152,000 | 555 |
| 2006/06/12 | 156,000 | 161,000 | 153,000 | 159,000 | 1,444 |
| 2006/06/09 | 151,000 | 155,000 | 149,000 | 155,000 | 1,318 |
| 2006/06/08 | 143,000 | 150,000 | 143,000 | 149,000 | 1,031 |
| 2006/06/07 | 154,000 | 156,000 | 148,000 | 149,000 | 1,288 |
| 2006/06/06 | 150,000 | 157,000 | 150,000 | 155,000 | 897 |
| 2006/06/05 | 151,000 | 159,000 | 141,000 | 155,000 | 1,998 |
| 2006/06/02 | 145,000 | 153,000 | 124,000 | 150,000 | 5,414 |
| 2006/06/01 | 162,000 | 164,000 | 149,000 | 150,000 | 1,398 |
| 2006/05/31 | 158,000 | 164,000 | 155,000 | 162,000 | 1,671 |
| 2006/05/30 | 153,000 | 167,000 | 153,000 | 167,000 | 1,279 |
| 2006/05/29 | 165,000 | 165,000 | 152,000 | 154,000 | 1,237 |
| 2006/05/26 | 163,000 | 164,000 | 160,000 | 162,000 | 958 |
| 2006/05/25 | 165,000 | 165,000 | 158,000 | 162,000 | 2,166 |
| 2006/05/24 | 174,000 | 175,000 | 158,000 | 164,000 | 3,275 |
| 2006/05/23 | 175,000 | 177,000 | 170,000 | 171,000 | 1,802 |
| 2006/05/22 | 183,000 | 187,000 | 176,000 | 178,000 | 2,619 |
| 2006/05/19 | 175,000 | 180,000 | 174,000 | 179,000 | 1,947 |
| 2006/05/18 | 178,000 | 181,000 | 172,000 | 175,000 | 2,317 |
| 2006/05/17 | 187,000 | 188,000 | 177,000 | 184,000 | 3,046 |
| 2006/05/16 | 198,000 | 200,000 | 175,000 | 175,000 | 3,854 |
| 2006/05/15 | 195,000 | 203,000 | 194,000 | 199,000 | 3,529 |
| 2006/05/12 | 196,000 | 200,000 | 190,000 | 198,000 | 5,409 |
| 2006/05/11 | 198,000 | 202,000 | 193,000 | 196,000 | 1,634 |
| 2006/05/10 | 199,000 | 204,000 | 195,000 | 197,000 | 10,289 |
| 2006/05/09 | 197,000 | 202,000 | 193,000 | 197,000 | 9,742 |
| 2006/05/08 | 188,000 | 190,000 | 186,000 | 189,000 | 948 |
| 2006/05/02 | 182,000 | 188,000 | 182,000 | 188,000 | 1,001 |
| 2006/05/01 | 184,000 | 189,000 | 182,000 | 182,000 | 1,007 |
| 2006/04/28 | 183,000 | 190,000 | 182,000 | 186,000 | 1,417 |
| 2006/04/27 | 186,000 | 189,000 | 184,000 | 184,000 | 1,254 |
| 2006/04/26 | 183,000 | 191,000 | 182,000 | 189,000 | 3,103 |
| 2006/04/25 | 177,000 | 184,000 | 176,000 | 181,000 | 1,293 |
| 2006/04/24 | 180,000 | 183,000 | 176,000 | 178,000 | 1,056 |
| 2006/04/21 | 186,000 | 189,000 | 178,000 | 185,000 | 3,269 |
| 2006/04/20 | 195,000 | 196,000 | 188,000 | 189,000 | 2,730 |
| 2006/04/19 | 189,000 | 195,000 | 187,000 | 195,000 | 4,009 |
| 2006/04/18 | 185,000 | 190,000 | 183,000 | 188,000 | 2,364 |
| 2006/04/17 | 188,000 | 193,000 | 184,000 | 185,000 | 2,828 |
| 2006/04/14 | 185,000 | 193,000 | 182,000 | 191,000 | 6,845 |
| 2006/04/13 | 174,000 | 187,000 | 174,000 | 186,000 | 5,807 |
| 2006/04/12 | 176,000 | 177,000 | 174,000 | 174,000 | 1,006 |
| 2006/04/11 | 177,000 | 181,000 | 175,000 | 177,000 | 2,616 |
| 2006/04/10 | 173,000 | 179,000 | 170,000 | 179,000 | 2,377 |
| 2006/04/07 | 173,000 | 174,000 | 168,000 | 174,000 | 2,459 |
| 2006/04/06 | 178,000 | 180,000 | 175,000 | 175,000 | 2,546 |
| 2006/04/05 | 172,000 | 178,000 | 171,000 | 175,000 | 3,990 |
| 2006/04/04 | 175,000 | 176,000 | 170,000 | 172,000 | 2,791 |
| 2006/04/03 | 169,000 | 175,000 | 167,000 | 175,000 | 4,959 |
| 2006/03/31 | 163,000 | 179,000 | 163,000 | 172,000 | 11,243 |
| 2006/03/30 | 161,000 | 163,000 | 159,000 | 160,000 | 1,827 |
| 2006/03/29 | 158,000 | 160,000 | 156,000 | 160,000 | 1,766 |
| 2006/03/28 | 156,000 | 163,000 | 155,000 | 160,000 | 2,209 |
| 2006/03/27 | 158,000 | 158,000 | 155,000 | 156,000 | 969 |
| 2006/03/24 | 156,000 | 157,000 | 155,000 | 156,000 | 1,101 |
| 2006/03/23 | 156,000 | 158,000 | 155,000 | 157,000 | 1,567 |
| 2006/03/22 | 157,000 | 158,000 | 155,000 | 156,000 | 2,798 |
| 2006/03/20 | 153,000 | 160,000 | 152,000 | 160,000 | 5,064 |
| 2006/03/17 | 152,000 | 153,000 | 148,000 | 151,000 | 1,265 |
| 2006/03/16 | 155,000 | 155,000 | 151,000 | 151,000 | 1,451 |
| 2006/03/15 | 154,000 | 156,000 | 152,000 | 154,000 | 2,018 |
| 2006/03/14 | 155,000 | 155,000 | 150,000 | 152,000 | 4,128 |
| 2006/03/13 | 156,000 | 157,000 | 152,000 | 154,000 | 8,491 |
| 2006/03/10 | 161,000 | 164,000 | 159,000 | 159,000 | 1,573 |
| 2006/03/09 | 159,000 | 164,000 | 158,000 | 163,000 | 1,549 |
| 2006/03/08 | 159,000 | 160,000 | 157,000 | 158,000 | 1,418 |
| 2006/03/07 | 158,000 | 162,000 | 157,000 | 162,000 | 1,455 |
| 2006/03/06 | 158,000 | 162,000 | 157,000 | 158,000 | 2,521 |
| 2006/03/03 | 155,000 | 156,000 | 153,000 | 156,000 | 6,463 |
| 2006/03/02 | 167,000 | 168,000 | 156,000 | 156,000 | 3,740 |
| 2006/03/01 | 167,000 | 176,000 | 165,000 | 169,000 | 1,445 |
| 2006/02/28 | 181,000 | 181,000 | 174,000 | 176,000 | 1,123 |
| 2006/02/27 | 183,000 | 187,000 | 177,000 | 180,000 | 1,261 |
| 2006/02/24 | 174,000 | 183,000 | 169,000 | 183,000 | 918 |
| 2006/02/23 | 163,000 | 180,000 | 163,000 | 174,000 | 2,078 |
| 2006/02/22 | 176,000 | 180,000 | 166,000 | 175,000 | 1,024 |
| 2006/02/21 | 153,000 | 180,000 | 152,000 | 179,000 | 1,715 |
| 2006/02/20 | 167,000 | 173,000 | 157,000 | 159,000 | 1,599 |
| 2006/02/17 | 184,000 | 184,000 | 172,000 | 179,000 | 1,494 |
| 2006/02/16 | 192,000 | 198,000 | 183,000 | 188,000 | 984 |
| 2006/02/15 | 204,000 | 209,000 | 193,000 | 193,000 | 1,512 |
| 2006/02/14 | 187,000 | 213,000 | 161,000 | 212,000 | 2,339 |
| 2006/02/13 | 214,000 | 214,000 | 184,000 | 190,000 | 2,555 |
| 2006/02/10 | 227,000 | 227,000 | 213,000 | 224,000 | 705 |
| 2006/02/09 | 228,000 | 228,000 | 224,000 | 225,000 | 583 |
| 2006/02/08 | 232,000 | 233,000 | 220,000 | 220,000 | 1,171 |
| 2006/02/07 | 226,000 | 233,000 | 224,000 | 233,000 | 1,703 |
| 2006/02/06 | 218,000 | 228,000 | 217,000 | 225,000 | 1,290 |
| 2006/02/03 | 218,000 | 227,000 | 212,000 | 216,000 | 1,767 |
| 2006/02/02 | 212,000 | 220,000 | 212,000 | 218,000 | 816 |
| 2006/02/01 | 210,000 | 216,000 | 207,000 | 211,000 | 1,040 |
| 2006/01/31 | 210,000 | 214,000 | 200,000 | 207,000 | 1,278 |
| 2006/01/30 | 219,000 | 219,000 | 205,000 | 206,000 | 1,439 |
| 2006/01/27 | 211,000 | 218,000 | 211,000 | 218,000 | 932 |
| 2006/01/26 | 203,000 | 221,000 | 203,000 | 211,000 | 1,863 |
| 2006/01/25 | 209,000 | 209,000 | 202,000 | 204,000 | 1,314 |
| 2006/01/24 | 208,000 | 212,000 | 197,000 | 201,000 | 1,749 |
| 2006/01/23 | 210,000 | 215,000 | 193,000 | 198,000 | 1,286 |
| 2006/01/20 | 235,000 | 235,000 | 209,000 | 219,000 | 1,624 |
| 2006/01/19 | 205,000 | 230,000 | 205,000 | 226,000 | 1,669 |
| 2006/01/18 | 202,000 | 210,000 | 179,000 | 205,000 | 3,305 |
| 2006/01/17 | 225,000 | 234,000 | 213,000 | 217,000 | 3,195 |
| 2006/01/16 | 230,000 | 241,000 | 228,000 | 238,000 | 3,223 |
| 2006/01/13 | 227,000 | 234,000 | 222,000 | 227,000 | 1,965 |
| 2006/01/12 | 215,000 | 234,000 | 215,000 | 228,000 | 4,871 |
| 2006/01/11 | 213,000 | 213,000 | 200,000 | 211,000 | 1,437 |
| 2006/01/10 | 215,000 | 218,000 | 209,000 | 211,000 | 2,069 |
| 2006/01/06 | 214,000 | 223,000 | 210,000 | 214,000 | 3,135 |
| 2006/01/05 | 204,000 | 228,000 | 200,000 | 222,000 | 6,444 |
| 2006/01/04 | 207,000 | 209,000 | 200,000 | 203,000 | 1,061 |