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 |
|---|---|---|---|---|---|
| 2008/12/30 | 38,500 | 39,450 | 38,000 | 39,400 | 340 |
| 2008/12/29 | 37,300 | 38,350 | 36,500 | 38,200 | 290 |
| 2008/12/26 | 37,100 | 37,750 | 36,100 | 37,250 | 343 |
| 2008/12/25 | 38,500 | 38,500 | 37,600 | 37,900 | 163 |
| 2008/12/24 | 37,550 | 37,550 | 37,050 | 37,500 | 248 |
| 2008/12/22 | 36,100 | 37,700 | 36,100 | 37,500 | 218 |
| 2008/12/19 | 37,150 | 37,800 | 36,500 | 36,500 | 532 |
| 2008/12/18 | 37,550 | 37,950 | 37,150 | 37,700 | 225 |
| 2008/12/17 | 38,100 | 38,900 | 36,650 | 37,500 | 494 |
| 2008/12/16 | 39,000 | 39,200 | 37,550 | 38,750 | 451 |
| 2008/12/15 | 37,700 | 38,550 | 37,700 | 38,400 | 635 |
| 2008/12/12 | 36,050 | 38,350 | 36,000 | 37,500 | 1,053 |
| 2008/12/11 | 36,150 | 36,500 | 35,200 | 36,000 | 494 |
| 2008/12/10 | 35,700 | 36,500 | 35,350 | 35,800 | 268 |
| 2008/12/09 | 35,800 | 36,450 | 35,000 | 35,950 | 478 |
| 2008/12/08 | 33,250 | 35,400 | 33,100 | 35,400 | 739 |
| 2008/12/05 | 33,350 | 34,200 | 33,000 | 33,250 | 564 |
| 2008/12/04 | 34,850 | 35,300 | 33,400 | 34,500 | 606 |
| 2008/12/03 | 34,600 | 35,500 | 34,600 | 34,900 | 598 |
| 2008/12/02 | 35,000 | 35,900 | 34,900 | 35,000 | 548 |
| 2008/12/01 | 37,300 | 37,400 | 36,350 | 36,950 | 312 |
| 2008/11/28 | 35,800 | 37,300 | 35,600 | 37,150 | 808 |
| 2008/11/27 | 35,400 | 38,000 | 35,250 | 35,800 | 594 |
| 2008/11/26 | 35,300 | 36,000 | 35,150 | 35,650 | 523 |
| 2008/11/25 | 37,150 | 37,150 | 35,500 | 36,500 | 592 |
| 2008/11/21 | 33,900 | 35,400 | 33,350 | 34,350 | 1,007 |
| 2008/11/20 | 36,150 | 36,600 | 35,100 | 35,500 | 654 |
| 2008/11/19 | 38,100 | 38,900 | 36,400 | 36,950 | 1,073 |
| 2008/11/18 | 36,000 | 38,000 | 35,500 | 37,700 | 719 |
| 2008/11/17 | 35,300 | 36,000 | 33,600 | 35,200 | 415 |
| 2008/11/14 | 36,500 | 37,300 | 35,050 | 35,350 | 444 |
| 2008/11/13 | 36,300 | 36,700 | 33,550 | 34,800 | 650 |
| 2008/11/12 | 38,250 | 38,750 | 36,650 | 37,050 | 1,024 |
| 2008/11/11 | 39,200 | 40,000 | 37,200 | 37,850 | 1,208 |
| 2008/11/10 | 41,400 | 41,650 | 38,900 | 39,200 | 866 |
| 2008/11/07 | 38,000 | 41,000 | 37,600 | 40,300 | 700 |
| 2008/11/06 | 38,700 | 40,000 | 37,700 | 39,450 | 1,195 |
| 2008/11/05 | 39,700 | 40,650 | 38,600 | 39,900 | 1,765 |
| 2008/11/04 | 36,700 | 36,700 | 36,150 | 36,700 | 734 |
| 2008/10/31 | 32,400 | 34,550 | 32,400 | 32,700 | 1,166 |
| 2008/10/30 | 28,500 | 32,400 | 28,500 | 32,400 | 1,067 |
| 2008/10/29 | 28,890 | 30,150 | 27,190 | 29,400 | 1,734 |
| 2008/10/28 | 25,710 | 27,900 | 24,510 | 27,900 | 1,155 |
| 2008/10/27 | 29,500 | 30,700 | 27,500 | 27,510 | 810 |
| 2008/10/24 | 33,200 | 33,200 | 29,200 | 29,560 | 1,001 |
| 2008/10/23 | 33,700 | 34,000 | 32,100 | 32,800 | 1,629 |
| 2008/10/22 | 37,900 | 37,900 | 35,350 | 36,500 | 1,119 |
| 2008/10/21 | 39,150 | 40,400 | 37,000 | 38,500 | 1,875 |
| 2008/10/20 | 38,200 | 39,100 | 36,650 | 38,450 | 1,789 |
| 2008/10/17 | 39,700 | 40,100 | 38,100 | 39,000 | 941 |
| 2008/10/16 | 38,000 | 40,000 | 38,000 | 38,100 | 1,735 |
| 2008/10/15 | 40,500 | 42,000 | 40,000 | 42,000 | 1,798 |
| 2008/10/14 | 41,000 | 42,200 | 39,900 | 40,500 | 2,474 |
| 2008/10/10 | 38,900 | 39,200 | 38,150 | 38,200 | 1,103 |
| 2008/10/09 | 40,800 | 44,500 | 40,100 | 42,150 | 1,342 |
| 2008/10/08 | 42,400 | 42,900 | 41,200 | 41,200 | 1,850 |
| 2008/10/07 | 45,200 | 45,800 | 45,200 | 45,200 | 1,860 |
| 2008/10/06 | 52,800 | 53,000 | 49,900 | 50,200 | 1,785 |
| 2008/10/03 | 55,000 | 56,300 | 54,400 | 54,900 | 1,539 |
| 2008/10/02 | 59,100 | 59,700 | 57,200 | 57,500 | 1,438 |
| 2008/10/01 | 59,200 | 61,200 | 58,400 | 59,200 | 809 |
| 2008/09/30 | 56,000 | 58,700 | 55,700 | 57,100 | 652 |
| 2008/09/29 | 61,900 | 62,000 | 59,600 | 60,400 | 902 |
| 2008/09/26 | 63,000 | 63,000 | 60,800 | 61,500 | 902 |
| 2008/09/25 | 63,400 | 63,600 | 62,000 | 63,000 | 655 |
| 2008/09/24 | 59,400 | 62,000 | 58,100 | 61,800 | 644 |
| 2008/09/22 | 63,000 | 65,000 | 61,400 | 61,900 | 1,214 |
| 2008/09/19 | 57,900 | 62,100 | 57,700 | 61,400 | 2,088 |
| 2008/09/18 | 52,900 | 57,900 | 52,300 | 57,400 | 2,649 |
| 2008/09/17 | 54,000 | 56,900 | 53,500 | 53,900 | 1,810 |
| 2008/09/16 | 51,700 | 53,300 | 51,700 | 53,000 | 1,616 |
| 2008/09/12 | 57,200 | 57,500 | 56,300 | 56,700 | 1,145 |
| 2008/09/11 | 56,500 | 56,500 | 54,500 | 55,300 | 684 |
| 2008/09/10 | 52,900 | 56,300 | 52,500 | 55,500 | 1,020 |
| 2008/09/09 | 55,300 | 55,300 | 53,000 | 53,700 | 913 |
| 2008/09/08 | 51,700 | 55,700 | 51,700 | 55,500 | 1,028 |
| 2008/09/05 | 50,100 | 53,100 | 50,100 | 52,600 | 993 |
| 2008/09/04 | 53,000 | 54,000 | 51,600 | 52,000 | 858 |
| 2008/09/03 | 55,000 | 55,700 | 53,600 | 54,300 | 985 |
| 2008/09/02 | 53,600 | 55,900 | 53,500 | 54,500 | 1,269 |
| 2008/09/01 | 55,200 | 56,500 | 53,500 | 54,100 | 1,507 |
| 2008/08/29 | 56,700 | 57,900 | 54,600 | 57,700 | 1,499 |
| 2008/08/28 | 61,000 | 61,400 | 56,700 | 56,700 | 1,189 |
| 2008/08/27 | 61,800 | 62,600 | 60,500 | 60,500 | 466 |
| 2008/08/26 | 62,900 | 62,900 | 61,000 | 61,800 | 772 |
| 2008/08/25 | 62,000 | 63,500 | 62,000 | 62,400 | 771 |
| 2008/08/22 | 61,200 | 63,500 | 60,600 | 61,900 | 1,403 |
| 2008/08/21 | 62,100 | 62,100 | 61,000 | 61,200 | 721 |
| 2008/08/20 | 61,000 | 61,900 | 61,000 | 61,900 | 739 |
| 2008/08/19 | 61,600 | 61,700 | 60,700 | 61,700 | 569 |
| 2008/08/18 | 60,700 | 62,900 | 60,200 | 62,300 | 1,036 |
| 2008/08/15 | 63,700 | 63,900 | 60,600 | 61,000 | 968 |
| 2008/08/14 | 62,300 | 65,500 | 61,500 | 62,200 | 1,832 |
| 2008/08/13 | 60,100 | 64,400 | 59,200 | 64,300 | 4,046 |
| 2008/08/12 | 58,200 | 62,200 | 57,600 | 61,600 | 4,684 |
| 2008/08/11 | 57,200 | 57,700 | 56,200 | 57,200 | 3,842 |
| 2008/08/08 | 50,300 | 53,900 | 49,500 | 52,700 | 941 |
| 2008/08/07 | 52,000 | 53,900 | 51,100 | 51,600 | 1,112 |
| 2008/08/06 | 52,100 | 52,100 | 50,300 | 52,100 | 2,454 |
| 2008/08/05 | 47,450 | 48,750 | 47,450 | 48,100 | 1,735 |
| 2008/08/04 | 48,650 | 48,650 | 47,000 | 47,500 | 1,637 |
| 2008/08/01 | 52,300 | 52,300 | 48,000 | 48,650 | 1,597 |
| 2008/07/31 | 54,700 | 54,700 | 51,900 | 52,800 | 848 |
| 2008/07/30 | 54,600 | 54,800 | 52,900 | 54,200 | 771 |
| 2008/07/29 | 53,600 | 54,000 | 52,800 | 53,700 | 622 |
| 2008/07/28 | 59,000 | 59,000 | 55,100 | 55,500 | 1,250 |
| 2008/07/25 | 54,200 | 56,100 | 52,900 | 56,100 | 1,822 |
| 2008/07/24 | 52,000 | 55,200 | 52,000 | 55,200 | 1,678 |
| 2008/07/23 | 50,900 | 52,200 | 50,000 | 51,200 | 1,223 |
| 2008/07/22 | 50,500 | 51,000 | 48,500 | 50,800 | 1,075 |
| 2008/07/18 | 52,200 | 52,700 | 49,500 | 50,200 | 2,581 |
| 2008/07/17 | 50,300 | 51,500 | 49,450 | 51,500 | 979 |
| 2008/07/16 | 47,500 | 48,450 | 46,800 | 47,450 | 1,378 |
| 2008/07/15 | 48,100 | 49,100 | 47,600 | 48,600 | 1,549 |
| 2008/07/14 | 47,000 | 48,400 | 46,650 | 47,300 | 1,200 |
| 2008/07/11 | 49,300 | 49,750 | 46,450 | 47,400 | 1,720 |
| 2008/07/10 | 46,550 | 50,000 | 45,200 | 48,800 | 2,599 |
| 2008/07/09 | 49,100 | 51,200 | 46,400 | 46,500 | 3,929 |
| 2008/07/08 | 49,850 | 51,000 | 49,100 | 49,100 | 2,096 |
| 2008/07/07 | 51,300 | 54,700 | 51,000 | 54,100 | 2,447 |
| 2008/07/04 | 53,100 | 53,200 | 49,750 | 50,700 | 2,755 |
| 2008/07/03 | 52,900 | 53,500 | 51,400 | 52,400 | 3,494 |
| 2008/07/02 | 60,000 | 60,000 | 55,100 | 55,100 | 3,128 |
| 2008/07/01 | 63,400 | 63,500 | 59,300 | 60,100 | 2,721 |
| 2008/06/30 | 62,500 | 65,000 | 62,500 | 63,700 | 1,397 |
| 2008/06/27 | 67,000 | 67,100 | 64,700 | 65,500 | 1,357 |
| 2008/06/26 | 69,000 | 69,500 | 68,300 | 69,100 | 1,079 |
| 2008/06/25 | 68,800 | 70,500 | 67,500 | 68,900 | 1,383 |
| 2008/06/24 | 67,800 | 68,800 | 66,500 | 67,800 | 917 |
| 2008/06/23 | 66,800 | 68,500 | 66,200 | 68,200 | 1,114 |
| 2008/06/20 | 70,700 | 71,500 | 68,100 | 68,800 | 1,497 |
| 2008/06/19 | 73,500 | 73,900 | 69,800 | 70,700 | 2,629 |
| 2008/06/18 | 72,800 | 78,000 | 71,600 | 75,300 | 4,993 |
| 2008/06/17 | 69,500 | 73,000 | 68,600 | 73,000 | 4,083 |
| 2008/06/16 | 67,800 | 68,400 | 66,100 | 68,000 | 1,003 |
| 2008/06/13 | 67,900 | 67,900 | 65,500 | 67,700 | 1,703 |
| 2008/06/12 | 67,400 | 70,000 | 65,000 | 68,900 | 2,264 |
| 2008/06/11 | 71,800 | 71,800 | 66,700 | 67,900 | 3,069 |
| 2008/06/10 | 74,000 | 74,100 | 71,000 | 71,700 | 2,489 |
| 2008/06/09 | 74,400 | 75,800 | 72,000 | 74,800 | 2,794 |
| 2008/06/06 | 75,700 | 76,400 | 73,400 | 75,000 | 3,237 |
| 2008/06/05 | 72,900 | 77,400 | 72,600 | 74,700 | 5,817 |
| 2008/06/04 | 75,200 | 75,500 | 71,600 | 72,300 | 6,180 |
| 2008/06/03 | 77,000 | 80,900 | 76,500 | 77,300 | 11,575 |
| 2008/06/02 | 67,700 | 71,200 | 67,600 | 71,200 | 3,419 |
| 2008/05/30 | 63,700 | 67,000 | 63,600 | 66,200 | 1,909 |
| 2008/05/29 | 63,600 | 64,800 | 61,500 | 64,700 | 1,638 |
| 2008/05/28 | 63,800 | 64,800 | 62,700 | 62,900 | 1,350 |
| 2008/05/27 | 63,100 | 63,700 | 62,700 | 63,000 | 864 |
| 2008/05/26 | 65,700 | 65,700 | 62,600 | 63,000 | 1,709 |
| 2008/05/23 | 66,700 | 66,700 | 64,800 | 65,400 | 1,884 |
| 2008/05/22 | 67,000 | 67,300 | 64,200 | 66,500 | 1,672 |
| 2008/05/21 | 64,200 | 66,500 | 63,000 | 66,500 | 4,259 |
| 2008/05/20 | 67,300 | 69,600 | 65,500 | 66,200 | 9,344 |
| 2008/05/19 | 68,300 | 68,300 | 67,000 | 68,300 | 6,980 |
| 2008/05/16 | 63,300 | 63,300 | 63,200 | 63,300 | 4,209 |
| 2008/05/15 | 55,000 | 58,300 | 55,000 | 58,300 | 4,734 |
| 2008/05/14 | 52,100 | 54,100 | 52,000 | 53,300 | 2,711 |
| 2008/05/13 | 53,400 | 54,000 | 51,800 | 52,600 | 3,175 |
| 2008/05/12 | 51,100 | 53,000 | 50,400 | 51,900 | 2,808 |
| 2008/05/09 | 50,000 | 51,300 | 47,400 | 50,100 | 5,822 |
| 2008/05/08 | 57,000 | 57,000 | 51,800 | 51,800 | 6,450 |
| 2008/05/07 | 58,400 | 59,300 | 55,000 | 56,800 | 7,728 |
| 2008/05/02 | 55,900 | 58,900 | 54,300 | 58,900 | 11,454 |
| 2008/05/01 | 49,050 | 53,900 | 48,150 | 53,900 | 12,749 |
| 2008/04/30 | 46,150 | 49,850 | 45,700 | 49,850 | 2,628 |
| 2008/04/28 | 45,200 | 46,200 | 45,150 | 45,850 | 2,305 |
| 2008/04/25 | 45,850 | 46,200 | 44,650 | 44,950 | 2,295 |
| 2008/04/24 | 45,000 | 45,900 | 43,700 | 45,450 | 2,616 |
| 2008/04/23 | 43,200 | 45,600 | 42,100 | 44,600 | 3,395 |
| 2008/04/22 | 44,000 | 44,600 | 42,600 | 43,100 | 4,349 |
| 2008/04/21 | 46,000 | 46,250 | 44,000 | 44,700 | 4,561 |
| 2008/04/18 | 49,800 | 50,400 | 45,700 | 46,300 | 4,626 |
| 2008/04/17 | 50,900 | 51,600 | 49,000 | 50,200 | 5,535 |
| 2008/04/16 | 45,800 | 51,000 | 44,600 | 50,800 | 11,861 |
| 2008/04/15 | 48,600 | 48,600 | 48,600 | 48,600 | 127 |
| 2008/04/14 | 53,600 | 53,600 | 53,600 | 53,600 | 433 |
| 2008/04/11 | 58,800 | 59,300 | 57,800 | 58,600 | 721 |
| 2008/04/10 | 57,100 | 60,200 | 56,900 | 58,600 | 1,886 |
| 2008/04/09 | 62,300 | 62,400 | 57,400 | 58,300 | 2,175 |
| 2008/04/08 | 62,200 | 63,500 | 61,900 | 62,400 | 1,205 |
| 2008/04/07 | 62,200 | 62,500 | 61,200 | 62,000 | 1,105 |
| 2008/04/04 | 63,000 | 63,100 | 61,600 | 61,900 | 980 |
| 2008/04/03 | 62,600 | 63,900 | 62,200 | 63,500 | 1,018 |
| 2008/04/02 | 62,700 | 63,000 | 61,500 | 63,000 | 910 |
| 2008/04/01 | 61,700 | 62,900 | 60,000 | 61,700 | 724 |
| 2008/03/31 | 62,400 | 63,400 | 61,100 | 63,000 | 641 |
| 2008/03/28 | 61,500 | 64,000 | 61,100 | 62,500 | 640 |
| 2008/03/27 | 63,000 | 63,000 | 60,100 | 60,500 | 1,595 |
| 2008/03/26 | 60,500 | 63,700 | 59,200 | 63,600 | 1,651 |
| 2008/03/25 | 61,800 | 64,000 | 60,400 | 62,100 | 1,937 |
| 2008/03/24 | 58,100 | 62,600 | 58,100 | 61,200 | 2,028 |
| 2008/03/21 | 60,500 | 60,800 | 57,200 | 57,600 | 2,182 |
| 2008/03/19 | 60,000 | 61,900 | 59,300 | 61,800 | 1,599 |
| 2008/03/18 | 61,100 | 61,100 | 57,500 | 59,100 | 2,220 |
| 2008/03/17 | 63,000 | 63,200 | 59,000 | 62,100 | 2,271 |
| 2008/03/14 | 69,200 | 70,100 | 63,600 | 64,000 | 2,305 |
| 2008/03/13 | 69,800 | 73,400 | 69,800 | 71,700 | 1,714 |
| 2008/03/12 | 74,100 | 76,600 | 72,800 | 72,900 | 2,187 |
| 2008/03/11 | 70,300 | 74,800 | 70,000 | 73,400 | 1,941 |
| 2008/03/10 | 78,100 | 79,000 | 71,200 | 73,300 | 1,356 |
| 2008/03/07 | 79,700 | 81,800 | 77,500 | 81,100 | 1,770 |
| 2008/03/06 | 74,800 | 79,900 | 72,400 | 79,400 | 1,457 |
| 2008/03/05 | 77,000 | 77,200 | 73,700 | 73,800 | 1,041 |
| 2008/03/04 | 79,700 | 79,800 | 75,700 | 77,000 | 1,473 |
| 2008/03/03 | 85,300 | 85,300 | 78,900 | 79,700 | 1,813 |
| 2008/02/29 | 88,400 | 88,400 | 85,800 | 87,400 | 1,003 |
| 2008/02/28 | 85,900 | 88,800 | 85,000 | 88,100 | 810 |
| 2008/02/27 | 83,600 | 89,100 | 83,500 | 86,800 | 1,381 |
| 2008/02/26 | 86,600 | 87,200 | 83,100 | 83,500 | 1,279 |
| 2008/02/25 | 86,400 | 88,600 | 83,700 | 87,500 | 1,831 |
| 2008/02/22 | 90,100 | 90,200 | 85,100 | 86,600 | 1,249 |
| 2008/02/21 | 89,900 | 93,700 | 88,500 | 90,500 | 1,865 |
| 2008/02/20 | 94,100 | 94,600 | 89,200 | 90,300 | 3,071 |
| 2008/02/19 | 97,500 | 99,800 | 95,000 | 96,100 | 2,069 |
| 2008/02/18 | 103,000 | 106,000 | 101,000 | 101,000 | 936 |
| 2008/02/15 | 98,600 | 104,000 | 98,500 | 101,000 | 821 |
| 2008/02/14 | 103,000 | 106,000 | 98,800 | 99,200 | 1,301 |
| 2008/02/13 | 96,700 | 107,000 | 96,700 | 104,000 | 1,041 |
| 2008/02/12 | 96,000 | 101,000 | 91,500 | 97,700 | 1,297 |
| 2008/02/08 | 105,000 | 106,000 | 102,000 | 104,000 | 679 |
| 2008/02/07 | 107,000 | 108,000 | 105,000 | 108,000 | 261 |
| 2008/02/06 | 110,000 | 110,000 | 106,000 | 106,000 | 384 |
| 2008/02/05 | 110,000 | 114,000 | 110,000 | 111,000 | 457 |
| 2008/02/04 | 112,000 | 113,000 | 110,000 | 111,000 | 349 |
| 2008/02/01 | 113,000 | 114,000 | 111,000 | 112,000 | 318 |
| 2008/01/31 | 111,000 | 113,000 | 111,000 | 112,000 | 547 |
| 2008/01/30 | 116,000 | 117,000 | 111,000 | 112,000 | 471 |
| 2008/01/29 | 112,000 | 115,000 | 110,000 | 115,000 | 798 |
| 2008/01/28 | 109,000 | 114,000 | 107,000 | 108,000 | 514 |
| 2008/01/25 | 106,000 | 113,000 | 106,000 | 113,000 | 589 |
| 2008/01/24 | 105,000 | 106,000 | 102,000 | 104,000 | 1,045 |
| 2008/01/23 | 116,000 | 116,000 | 103,000 | 106,000 | 1,254 |
| 2008/01/22 | 105,000 | 109,000 | 100,000 | 103,000 | 810 |
| 2008/01/21 | 116,000 | 116,000 | 111,000 | 111,000 | 544 |
| 2008/01/18 | 108,000 | 114,000 | 107,000 | 114,000 | 764 |
| 2008/01/17 | 109,000 | 114,000 | 106,000 | 112,000 | 965 |
| 2008/01/16 | 112,000 | 116,000 | 110,000 | 110,000 | 1,111 |
| 2008/01/15 | 126,000 | 129,000 | 118,000 | 120,000 | 1,262 |
| 2008/01/11 | 129,000 | 131,000 | 126,000 | 127,000 | 484 |
| 2008/01/10 | 127,000 | 130,000 | 126,000 | 127,000 | 443 |
| 2008/01/09 | 124,000 | 128,000 | 119,000 | 127,000 | 667 |
| 2008/01/08 | 132,000 | 132,000 | 125,000 | 126,000 | 891 |
| 2008/01/07 | 128,000 | 133,000 | 126,000 | 130,000 | 973 |
| 2008/01/04 | 129,000 | 131,000 | 127,000 | 129,000 | 511 |