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 |
|---|---|---|---|---|---|
| 2007/12/28 | 133,000 | 134,000 | 131,000 | 131,000 | 333 |
| 2007/12/27 | 136,000 | 136,000 | 132,000 | 135,000 | 643 |
| 2007/12/26 | 134,000 | 141,000 | 133,000 | 135,000 | 2,280 |
| 2007/12/25 | 134,000 | 135,000 | 130,000 | 135,000 | 857 |
| 2007/12/21 | 131,000 | 135,000 | 129,000 | 134,000 | 1,277 |
| 2007/12/20 | 135,000 | 136,000 | 129,000 | 134,000 | 2,919 |
| 2007/12/19 | 128,000 | 143,000 | 127,000 | 139,000 | 4,001 |
| 2007/12/18 | 126,000 | 127,000 | 121,000 | 126,000 | 660 |
| 2007/12/17 | 130,000 | 130,000 | 127,000 | 127,000 | 948 |
| 2007/12/14 | 128,000 | 133,000 | 127,000 | 129,000 | 2,924 |
| 2007/12/13 | 125,000 | 128,000 | 123,000 | 127,000 | 1,363 |
| 2007/12/12 | 122,000 | 125,000 | 121,000 | 125,000 | 821 |
| 2007/12/11 | 123,000 | 125,000 | 122,000 | 123,000 | 1,149 |
| 2007/12/10 | 122,000 | 124,000 | 122,000 | 123,000 | 700 |
| 2007/12/07 | 122,000 | 124,000 | 122,000 | 122,000 | 808 |
| 2007/12/06 | 124,000 | 125,000 | 122,000 | 124,000 | 632 |
| 2007/12/05 | 123,000 | 124,000 | 121,000 | 124,000 | 1,153 |
| 2007/12/04 | 123,000 | 126,000 | 123,000 | 124,000 | 2,031 |
| 2007/12/03 | 118,000 | 125,000 | 116,000 | 124,000 | 1,923 |
| 2007/11/30 | 114,000 | 116,000 | 113,000 | 116,000 | 897 |
| 2007/11/29 | 111,000 | 115,000 | 109,000 | 114,000 | 1,412 |
| 2007/11/28 | 112,000 | 113,000 | 109,000 | 110,000 | 917 |
| 2007/11/27 | 109,000 | 113,000 | 109,000 | 110,000 | 903 |
| 2007/11/26 | 104,000 | 115,000 | 104,000 | 111,000 | 1,376 |
| 2007/11/22 | 100,000 | 103,000 | 98,100 | 102,000 | 910 |
| 2007/11/21 | 104,000 | 105,000 | 100,000 | 100,000 | 610 |
| 2007/11/20 | 103,000 | 103,000 | 99,300 | 102,000 | 965 |
| 2007/11/19 | 105,000 | 108,000 | 103,000 | 104,000 | 492 |
| 2007/11/16 | 106,000 | 108,000 | 103,000 | 105,000 | 854 |
| 2007/11/15 | 111,000 | 113,000 | 107,000 | 108,000 | 1,095 |
| 2007/11/14 | 111,000 | 112,000 | 109,000 | 111,000 | 554 |
| 2007/11/13 | 110,000 | 113,000 | 105,000 | 111,000 | 3,020 |
| 2007/11/12 | 114,000 | 118,000 | 112,000 | 115,000 | 872 |
| 2007/11/09 | 116,000 | 121,000 | 115,000 | 116,000 | 1,210 |
| 2007/11/08 | 109,000 | 118,000 | 109,000 | 118,000 | 1,373 |
| 2007/11/07 | 120,000 | 120,000 | 114,000 | 115,000 | 1,895 |
| 2007/11/06 | 120,000 | 123,000 | 118,000 | 119,000 | 361 |
| 2007/11/05 | 124,000 | 124,000 | 120,000 | 122,000 | 841 |
| 2007/11/02 | 125,000 | 127,000 | 124,000 | 125,000 | 654 |
| 2007/11/01 | 130,000 | 131,000 | 126,000 | 127,000 | 1,084 |
| 2007/10/31 | 127,000 | 131,000 | 126,000 | 131,000 | 918 |
| 2007/10/30 | 128,000 | 129,000 | 125,000 | 127,000 | 664 |
| 2007/10/29 | 128,000 | 133,000 | 128,000 | 130,000 | 1,907 |
| 2007/10/26 | 125,000 | 129,000 | 125,000 | 129,000 | 1,021 |
| 2007/10/25 | 129,000 | 129,000 | 124,000 | 126,000 | 1,311 |
| 2007/10/24 | 129,000 | 134,000 | 126,000 | 127,000 | 3,263 |
| 2007/10/23 | 125,000 | 132,000 | 125,000 | 128,000 | 2,626 |
| 2007/10/22 | 121,000 | 125,000 | 118,000 | 125,000 | 2,067 |
| 2007/10/19 | 124,000 | 127,000 | 122,000 | 127,000 | 2,692 |
| 2007/10/18 | 119,000 | 123,000 | 119,000 | 122,000 | 853 |
| 2007/10/17 | 119,000 | 122,000 | 117,000 | 119,000 | 1,392 |
| 2007/10/16 | 123,000 | 123,000 | 118,000 | 119,000 | 1,013 |
| 2007/10/15 | 123,000 | 124,000 | 122,000 | 124,000 | 1,052 |
| 2007/10/12 | 120,000 | 125,000 | 120,000 | 122,000 | 2,709 |
| 2007/10/11 | 118,000 | 122,000 | 117,000 | 120,000 | 2,158 |
| 2007/10/10 | 121,000 | 122,000 | 116,000 | 118,000 | 1,850 |
| 2007/10/09 | 120,000 | 121,000 | 118,000 | 119,000 | 2,438 |
| 2007/10/05 | 118,000 | 120,000 | 117,000 | 118,000 | 1,616 |
| 2007/10/04 | 121,000 | 125,000 | 118,000 | 119,000 | 3,020 |
| 2007/10/03 | 126,000 | 129,000 | 122,000 | 127,000 | 3,055 |
| 2007/10/02 | 121,000 | 126,000 | 118,000 | 126,000 | 2,630 |
| 2007/10/01 | 122,000 | 124,000 | 120,000 | 121,000 | 1,489 |
| 2007/09/28 | 124,000 | 124,000 | 120,000 | 123,000 | 1,756 |
| 2007/09/27 | 126,000 | 127,000 | 122,000 | 125,000 | 1,951 |
| 2007/09/26 | 114,000 | 124,000 | 113,000 | 124,000 | 2,488 |
| 2007/09/25 | 119,000 | 120,000 | 112,000 | 113,000 | 2,286 |
| 2007/09/21 | 112,000 | 118,000 | 112,000 | 118,000 | 2,729 |
| 2007/09/20 | 111,000 | 115,000 | 109,000 | 114,000 | 2,282 |
| 2007/09/19 | 111,000 | 111,000 | 107,000 | 111,000 | 1,601 |
| 2007/09/18 | 110,000 | 111,000 | 108,000 | 110,000 | 2,968 |
| 2007/09/14 | 108,000 | 113,000 | 107,000 | 113,000 | 5,300 |
| 2007/09/13 | 97,800 | 107,000 | 97,800 | 107,000 | 3,616 |
| 2007/09/12 | 100,000 | 100,000 | 96,700 | 96,800 | 1,186 |
| 2007/09/11 | 94,000 | 102,000 | 93,200 | 100,000 | 2,295 |
| 2007/09/10 | 99,700 | 99,900 | 95,600 | 95,700 | 1,822 |
| 2007/09/07 | 101,000 | 102,000 | 98,000 | 102,000 | 2,925 |
| 2007/09/06 | 105,000 | 105,000 | 101,000 | 101,000 | 1,430 |
| 2007/09/05 | 111,000 | 111,000 | 106,000 | 107,000 | 1,782 |
| 2007/09/04 | 113,000 | 116,000 | 111,000 | 112,000 | 1,609 |
| 2007/09/03 | 110,000 | 115,000 | 109,000 | 114,000 | 2,194 |
| 2007/08/31 | 104,000 | 113,000 | 102,000 | 109,000 | 2,486 |
| 2007/08/30 | 107,000 | 111,000 | 103,000 | 103,000 | 3,229 |
| 2007/08/29 | 102,000 | 106,000 | 100,000 | 105,000 | 3,164 |
| 2007/08/28 | 96,900 | 107,000 | 96,900 | 107,000 | 3,784 |
| 2007/08/27 | 97,300 | 99,200 | 96,100 | 96,500 | 2,951 |
| 2007/08/24 | 101,000 | 102,000 | 96,600 | 98,000 | 3,580 |
| 2007/08/23 | 100,000 | 105,000 | 97,700 | 103,000 | 3,223 |
| 2007/08/22 | 94,800 | 105,000 | 93,000 | 101,000 | 2,246 |
| 2007/08/21 | 95,000 | 96,500 | 92,100 | 94,700 | 2,489 |
| 2007/08/20 | 96,300 | 96,400 | 91,600 | 93,000 | 1,869 |
| 2007/08/17 | 97,500 | 97,600 | 90,200 | 91,500 | 2,228 |
| 2007/08/16 | 98,700 | 101,000 | 91,200 | 97,900 | 2,957 |
| 2007/08/15 | 104,000 | 105,000 | 101,000 | 102,000 | 2,556 |
| 2007/08/14 | 97,700 | 109,000 | 95,500 | 108,000 | 5,723 |
| 2007/08/13 | 99,700 | 99,700 | 96,700 | 99,700 | 3,349 |
| 2007/08/10 | 84,200 | 89,900 | 81,900 | 89,700 | 5,302 |
| 2007/08/09 | 85,000 | 87,000 | 80,200 | 83,600 | 5,986 |
| 2007/08/08 | 83,500 | 86,600 | 80,000 | 80,000 | 5,349 |
| 2007/08/07 | 95,100 | 95,500 | 85,300 | 87,500 | 4,014 |
| 2007/08/06 | 94,500 | 96,000 | 92,800 | 95,000 | 2,446 |
| 2007/08/03 | 99,900 | 101,000 | 97,100 | 97,500 | 2,591 |
| 2007/08/02 | 104,000 | 105,000 | 95,500 | 97,500 | 4,769 |
| 2007/08/01 | 107,000 | 108,000 | 105,000 | 105,000 | 1,662 |
| 2007/07/31 | 107,000 | 112,000 | 104,000 | 109,000 | 2,439 |
| 2007/07/30 | 100,000 | 104,000 | 98,100 | 103,000 | 3,744 |
| 2007/07/27 | 107,000 | 108,000 | 105,000 | 105,000 | 2,151 |
| 2007/07/26 | 107,000 | 112,000 | 107,000 | 109,000 | 1,962 |
| 2007/07/25 | 106,000 | 109,000 | 106,000 | 109,000 | 2,111 |
| 2007/07/24 | 107,000 | 110,000 | 104,000 | 109,000 | 1,949 |
| 2007/07/23 | 104,000 | 110,000 | 102,000 | 105,000 | 1,645 |
| 2007/07/20 | 108,000 | 110,000 | 105,000 | 106,000 | 2,329 |
| 2007/07/19 | 113,000 | 113,000 | 109,000 | 110,000 | 1,731 |
| 2007/07/18 | 117,000 | 118,000 | 110,000 | 112,000 | 5,489 |
| 2007/07/17 | 120,000 | 122,000 | 119,000 | 119,000 | 2,389 |
| 2007/07/13 | 122,000 | 122,000 | 117,000 | 119,000 | 1,644 |
| 2007/07/12 | 123,000 | 124,000 | 119,000 | 121,000 | 3,201 |
| 2007/07/11 | 125,000 | 128,000 | 125,000 | 125,000 | 1,075 |
| 2007/07/10 | 131,000 | 131,000 | 126,000 | 127,000 | 2,190 |
| 2007/07/09 | 132,000 | 132,000 | 130,000 | 131,000 | 778 |
| 2007/07/06 | 130,000 | 132,000 | 130,000 | 132,000 | 973 |
| 2007/07/05 | 131,000 | 132,000 | 129,000 | 129,000 | 898 |
| 2007/07/04 | 132,000 | 133,000 | 130,000 | 131,000 | 1,031 |
| 2007/07/03 | 134,000 | 134,000 | 130,000 | 130,000 | 2,409 |
| 2007/07/02 | 136,000 | 137,000 | 133,000 | 133,000 | 1,051 |
| 2007/06/29 | 137,000 | 137,000 | 135,000 | 136,000 | 992 |
| 2007/06/28 | 140,000 | 140,000 | 136,000 | 137,000 | 1,542 |
| 2007/06/27 | 137,000 | 140,000 | 136,000 | 140,000 | 1,917 |
| 2007/06/26 | 137,000 | 138,000 | 134,000 | 137,000 | 1,835 |
| 2007/06/25 | 131,000 | 141,000 | 131,000 | 137,000 | 4,333 |
| 2007/06/22 | 133,000 | 138,000 | 129,000 | 131,000 | 3,402 |
| 2007/06/21 | 130,000 | 133,000 | 130,000 | 132,000 | 823 |
| 2007/06/20 | 130,000 | 134,000 | 130,000 | 131,000 | 1,956 |
| 2007/06/19 | 131,000 | 133,000 | 128,000 | 130,000 | 1,906 |
| 2007/06/18 | 135,000 | 136,000 | 130,000 | 130,000 | 1,966 |
| 2007/06/15 | 131,000 | 134,000 | 130,000 | 134,000 | 1,672 |
| 2007/06/14 | 131,000 | 131,000 | 128,000 | 130,000 | 1,763 |
| 2007/06/13 | 127,000 | 132,000 | 127,000 | 131,000 | 2,355 |
| 2007/06/12 | 133,000 | 134,000 | 128,000 | 129,000 | 1,948 |
| 2007/06/11 | 137,000 | 138,000 | 132,000 | 133,000 | 2,313 |
| 2007/06/08 | 139,000 | 140,000 | 136,000 | 137,000 | 3,352 |
| 2007/06/07 | 148,000 | 150,000 | 140,000 | 141,000 | 4,094 |
| 2007/06/06 | 141,000 | 146,000 | 139,000 | 146,000 | 2,350 |
| 2007/06/05 | 145,000 | 146,000 | 138,000 | 140,000 | 1,967 |
| 2007/06/04 | 144,000 | 150,000 | 142,000 | 146,000 | 5,601 |
| 2007/06/01 | 130,000 | 143,000 | 130,000 | 140,000 | 4,972 |
| 2007/05/31 | 132,000 | 133,000 | 128,000 | 130,000 | 1,340 |
| 2007/05/30 | 136,000 | 137,000 | 130,000 | 132,000 | 1,490 |
| 2007/05/29 | 135,000 | 137,000 | 134,000 | 136,000 | 885 |
| 2007/05/28 | 139,000 | 141,000 | 137,000 | 137,000 | 1,533 |
| 2007/05/25 | 139,000 | 139,000 | 137,000 | 138,000 | 1,169 |
| 2007/05/24 | 142,000 | 142,000 | 137,000 | 137,000 | 1,544 |
| 2007/05/23 | 147,000 | 148,000 | 141,000 | 143,000 | 2,273 |
| 2007/05/22 | 152,000 | 152,000 | 146,000 | 149,000 | 2,239 |
| 2007/05/21 | 145,000 | 153,000 | 141,000 | 152,000 | 2,327 |
| 2007/05/18 | 153,000 | 155,000 | 150,000 | 151,000 | 1,778 |
| 2007/05/17 | 151,000 | 152,000 | 151,000 | 151,000 | 540 |
| 2007/05/16 | 149,000 | 153,000 | 149,000 | 152,000 | 1,772 |
| 2007/05/15 | 152,000 | 152,000 | 146,000 | 148,000 | 2,383 |
| 2007/05/14 | 153,000 | 158,000 | 152,000 | 152,000 | 2,685 |
| 2007/05/11 | 155,000 | 155,000 | 150,000 | 152,000 | 1,245 |
| 2007/05/10 | 159,000 | 159,000 | 156,000 | 157,000 | 1,943 |
| 2007/05/09 | 161,000 | 162,000 | 159,000 | 159,000 | 1,166 |
| 2007/05/08 | 163,000 | 163,000 | 161,000 | 162,000 | 603 |
| 2007/05/07 | 162,000 | 163,000 | 161,000 | 161,000 | 982 |
| 2007/05/02 | 163,000 | 163,000 | 160,000 | 161,000 | 903 |
| 2007/05/01 | 163,000 | 164,000 | 162,000 | 164,000 | 1,194 |
| 2007/04/27 | 161,000 | 164,000 | 161,000 | 161,000 | 1,824 |
| 2007/04/26 | 160,000 | 163,000 | 158,000 | 160,000 | 4,439 |
| 2007/04/25 | 164,000 | 165,000 | 160,000 | 161,000 | 2,424 |
| 2007/04/24 | 161,000 | 162,000 | 159,000 | 162,000 | 1,358 |
| 2007/04/23 | 162,000 | 163,000 | 161,000 | 162,000 | 968 |
| 2007/04/20 | 160,000 | 161,000 | 159,000 | 160,000 | 764 |
| 2007/04/19 | 162,000 | 163,000 | 160,000 | 160,000 | 992 |
| 2007/04/18 | 161,000 | 163,000 | 158,000 | 162,000 | 2,142 |
| 2007/04/17 | 166,000 | 166,000 | 161,000 | 161,000 | 1,800 |
| 2007/04/16 | 167,000 | 168,000 | 165,000 | 166,000 | 1,210 |
| 2007/04/13 | 166,000 | 167,000 | 164,000 | 165,000 | 1,279 |
| 2007/04/12 | 163,000 | 166,000 | 163,000 | 164,000 | 1,254 |
| 2007/04/11 | 166,000 | 168,000 | 163,000 | 165,000 | 1,515 |
| 2007/04/10 | 169,000 | 169,000 | 165,000 | 167,000 | 1,216 |
| 2007/04/09 | 170,000 | 170,000 | 167,000 | 169,000 | 1,067 |
| 2007/04/06 | 174,000 | 174,000 | 169,000 | 170,000 | 1,082 |
| 2007/04/05 | 176,000 | 177,000 | 171,000 | 173,000 | 1,500 |
| 2007/04/04 | 173,000 | 176,000 | 173,000 | 175,000 | 1,001 |
| 2007/04/03 | 174,000 | 175,000 | 171,000 | 172,000 | 958 |
| 2007/04/02 | 173,000 | 174,000 | 170,000 | 172,000 | 861 |
| 2007/03/30 | 171,000 | 175,000 | 171,000 | 173,000 | 760 |
| 2007/03/29 | 169,000 | 171,000 | 169,000 | 170,000 | 1,095 |
| 2007/03/28 | 170,000 | 171,000 | 166,000 | 167,000 | 1,267 |
| 2007/03/27 | 174,000 | 175,000 | 170,000 | 172,000 | 681 |
| 2007/03/26 | 176,000 | 177,000 | 172,000 | 173,000 | 1,429 |
| 2007/03/23 | 180,000 | 180,000 | 176,000 | 178,000 | 591 |
| 2007/03/22 | 185,000 | 185,000 | 180,000 | 180,000 | 539 |
| 2007/03/20 | 182,000 | 188,000 | 172,000 | 188,000 | 2,215 |
| 2007/03/19 | 182,000 | 183,000 | 181,000 | 181,000 | 845 |
| 2007/03/16 | 183,000 | 186,000 | 182,000 | 184,000 | 1,000 |
| 2007/03/15 | 185,000 | 189,000 | 182,000 | 186,000 | 1,663 |
| 2007/03/14 | 186,000 | 186,000 | 183,000 | 184,000 | 2,222 |
| 2007/03/13 | 188,000 | 190,000 | 187,000 | 190,000 | 1,023 |
| 2007/03/12 | 191,000 | 191,000 | 189,000 | 189,000 | 1,073 |
| 2007/03/09 | 193,000 | 196,000 | 191,000 | 193,000 | 1,135 |
| 2007/03/08 | 188,000 | 194,000 | 188,000 | 192,000 | 826 |
| 2007/03/07 | 190,000 | 192,000 | 187,000 | 188,000 | 1,183 |
| 2007/03/06 | 187,000 | 190,000 | 185,000 | 189,000 | 773 |
| 2007/03/05 | 186,000 | 189,000 | 186,000 | 188,000 | 1,251 |
| 2007/03/02 | 189,000 | 190,000 | 187,000 | 188,000 | 737 |
| 2007/03/01 | 193,000 | 193,000 | 184,000 | 193,000 | 1,858 |
| 2007/02/28 | 176,000 | 192,000 | 173,000 | 190,000 | 1,491 |
| 2007/02/27 | 191,000 | 194,000 | 188,000 | 188,000 | 977 |
| 2007/02/26 | 195,000 | 195,000 | 189,000 | 189,000 | 1,094 |
| 2007/02/23 | 198,000 | 198,000 | 193,000 | 194,000 | 1,162 |
| 2007/02/22 | 193,000 | 199,000 | 192,000 | 199,000 | 2,772 |
| 2007/02/21 | 196,000 | 197,000 | 190,000 | 193,000 | 3,454 |
| 2007/02/20 | 180,000 | 188,000 | 180,000 | 187,000 | 1,471 |
| 2007/02/19 | 166,000 | 178,000 | 166,000 | 178,000 | 1,047 |
| 2007/02/16 | 168,000 | 170,000 | 166,000 | 166,000 | 633 |
| 2007/02/15 | 168,000 | 171,000 | 165,000 | 168,000 | 1,040 |
| 2007/02/14 | 176,000 | 176,000 | 166,000 | 171,000 | 1,410 |
| 2007/02/13 | 158,000 | 179,000 | 158,000 | 176,000 | 4,787 |
| 2007/02/09 | 186,000 | 188,000 | 185,000 | 188,000 | 429 |
| 2007/02/08 | 186,000 | 188,000 | 184,000 | 187,000 | 318 |
| 2007/02/07 | 186,000 | 187,000 | 185,000 | 186,000 | 491 |
| 2007/02/06 | 189,000 | 189,000 | 185,000 | 188,000 | 366 |
| 2007/02/05 | 190,000 | 190,000 | 186,000 | 187,000 | 900 |
| 2007/02/02 | 192,000 | 194,000 | 191,000 | 191,000 | 346 |
| 2007/02/01 | 194,000 | 195,000 | 190,000 | 192,000 | 648 |
| 2007/01/31 | 193,000 | 194,000 | 190,000 | 193,000 | 640 |
| 2007/01/30 | 193,000 | 198,000 | 192,000 | 192,000 | 797 |
| 2007/01/29 | 190,000 | 194,000 | 189,000 | 193,000 | 657 |
| 2007/01/26 | 184,000 | 193,000 | 184,000 | 193,000 | 899 |
| 2007/01/25 | 192,000 | 198,000 | 184,000 | 185,000 | 1,598 |
| 2007/01/24 | 193,000 | 194,000 | 191,000 | 191,000 | 468 |
| 2007/01/23 | 192,000 | 193,000 | 191,000 | 192,000 | 472 |
| 2007/01/22 | 193,000 | 195,000 | 191,000 | 194,000 | 452 |
| 2007/01/19 | 195,000 | 197,000 | 193,000 | 194,000 | 1,060 |
| 2007/01/18 | 192,000 | 195,000 | 190,000 | 193,000 | 859 |
| 2007/01/17 | 190,000 | 192,000 | 189,000 | 192,000 | 368 |
| 2007/01/16 | 193,000 | 194,000 | 189,000 | 191,000 | 711 |
| 2007/01/15 | 197,000 | 197,000 | 191,000 | 191,000 | 635 |
| 2007/01/12 | 193,000 | 196,000 | 190,000 | 195,000 | 576 |
| 2007/01/11 | 196,000 | 196,000 | 190,000 | 191,000 | 1,086 |
| 2007/01/10 | 194,000 | 202,000 | 192,000 | 197,000 | 2,814 |
| 2007/01/09 | 193,000 | 194,000 | 190,000 | 192,000 | 1,428 |
| 2007/01/05 | 195,000 | 199,000 | 188,000 | 194,000 | 1,220 |
| 2007/01/04 | 191,000 | 196,000 | 190,000 | 194,000 | 937 |