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 |
|---|---|---|---|---|---|
| 2009/12/30 | 51,200 | 51,500 | 50,500 | 50,800 | 632 |
| 2009/12/29 | 50,700 | 51,400 | 50,500 | 50,800 | 341 |
| 2009/12/28 | 50,800 | 51,700 | 50,400 | 51,200 | 632 |
| 2009/12/25 | 51,900 | 51,900 | 50,600 | 51,000 | 951 |
| 2009/12/24 | 51,700 | 52,200 | 51,100 | 51,700 | 1,271 |
| 2009/12/22 | 52,200 | 52,600 | 51,700 | 51,700 | 557 |
| 2009/12/21 | 52,800 | 53,400 | 51,800 | 52,300 | 874 |
| 2009/12/18 | 52,300 | 53,500 | 52,300 | 53,500 | 526 |
| 2009/12/17 | 53,800 | 53,800 | 52,500 | 53,100 | 1,137 |
| 2009/12/16 | 53,900 | 54,200 | 52,500 | 53,300 | 868 |
| 2009/12/15 | 51,900 | 54,500 | 51,600 | 54,000 | 985 |
| 2009/12/14 | 51,800 | 52,000 | 51,100 | 51,900 | 559 |
| 2009/12/11 | 51,700 | 52,100 | 50,900 | 51,900 | 1,466 |
| 2009/12/10 | 52,600 | 52,600 | 51,300 | 52,200 | 937 |
| 2009/12/09 | 52,100 | 52,700 | 51,000 | 52,100 | 1,107 |
| 2009/12/08 | 51,700 | 53,000 | 51,700 | 52,400 | 967 |
| 2009/12/07 | 54,500 | 54,700 | 52,200 | 52,200 | 1,693 |
| 2009/12/04 | 54,500 | 55,100 | 53,600 | 54,000 | 1,699 |
| 2009/12/03 | 53,500 | 55,800 | 53,500 | 55,100 | 1,907 |
| 2009/12/02 | 53,900 | 54,300 | 52,600 | 53,800 | 1,282 |
| 2009/12/01 | 52,100 | 53,700 | 51,500 | 53,500 | 1,963 |
| 2009/11/30 | 51,200 | 53,200 | 50,500 | 53,100 | 1,645 |
| 2009/11/27 | 51,900 | 53,400 | 51,100 | 51,700 | 1,790 |
| 2009/11/26 | 50,900 | 53,800 | 50,900 | 52,900 | 2,406 |
| 2009/11/25 | 51,300 | 52,200 | 49,500 | 52,000 | 1,875 |
| 2009/11/24 | 53,100 | 54,400 | 49,800 | 50,700 | 3,420 |
| 2009/11/20 | 49,300 | 52,700 | 48,350 | 52,700 | 2,762 |
| 2009/11/19 | 48,750 | 51,000 | 48,100 | 50,100 | 2,893 |
| 2009/11/18 | 46,250 | 48,800 | 45,800 | 48,750 | 3,487 |
| 2009/11/17 | 48,600 | 49,800 | 45,200 | 45,850 | 7,213 |
| 2009/11/16 | 51,900 | 51,900 | 48,200 | 49,200 | 2,103 |
| 2009/11/13 | 48,800 | 51,900 | 48,800 | 51,900 | 2,630 |
| 2009/11/12 | 51,700 | 52,100 | 49,100 | 49,600 | 2,742 |
| 2009/11/11 | 53,600 | 54,000 | 51,600 | 52,200 | 1,542 |
| 2009/11/10 | 54,000 | 54,100 | 52,300 | 53,600 | 2,009 |
| 2009/11/09 | 52,400 | 55,900 | 52,300 | 54,000 | 5,644 |
| 2009/11/06 | 52,400 | 52,500 | 50,400 | 50,900 | 1,213 |
| 2009/11/05 | 52,000 | 52,900 | 50,400 | 52,300 | 2,908 |
| 2009/11/04 | 53,200 | 53,700 | 51,300 | 52,200 | 1,655 |
| 2009/11/02 | 54,000 | 54,500 | 53,500 | 53,700 | 1,622 |
| 2009/10/30 | 53,300 | 56,000 | 53,300 | 56,000 | 2,254 |
| 2009/10/29 | 51,800 | 52,500 | 51,200 | 52,300 | 2,966 |
| 2009/10/28 | 55,200 | 55,600 | 53,600 | 53,800 | 2,176 |
| 2009/10/27 | 56,000 | 56,500 | 54,900 | 55,000 | 3,727 |
| 2009/10/26 | 57,000 | 58,800 | 56,800 | 57,300 | 1,373 |
| 2009/10/23 | 59,900 | 59,900 | 57,900 | 58,000 | 1,852 |
| 2009/10/22 | 59,600 | 60,400 | 58,900 | 59,900 | 1,679 |
| 2009/10/21 | 58,700 | 59,500 | 57,800 | 59,500 | 1,092 |
| 2009/10/20 | 58,000 | 58,800 | 57,800 | 58,700 | 966 |
| 2009/10/19 | 56,400 | 57,700 | 55,200 | 57,400 | 2,151 |
| 2009/10/16 | 58,200 | 58,700 | 56,400 | 56,900 | 1,551 |
| 2009/10/15 | 58,800 | 59,600 | 57,700 | 58,200 | 1,291 |
| 2009/10/14 | 57,000 | 60,100 | 57,000 | 58,400 | 5,078 |
| 2009/10/13 | 58,300 | 58,600 | 55,200 | 55,700 | 4,961 |
| 2009/10/09 | 60,200 | 60,500 | 57,100 | 57,800 | 3,781 |
| 2009/10/08 | 60,500 | 61,200 | 60,100 | 60,500 | 1,737 |
| 2009/10/07 | 59,600 | 61,900 | 59,100 | 61,900 | 3,741 |
| 2009/10/06 | 59,600 | 59,900 | 58,700 | 59,100 | 1,409 |
| 2009/10/05 | 59,300 | 59,900 | 57,700 | 59,900 | 1,825 |
| 2009/10/02 | 59,500 | 60,400 | 58,700 | 60,300 | 2,640 |
| 2009/10/01 | 63,700 | 64,900 | 61,100 | 61,900 | 2,712 |
| 2009/09/30 | 64,100 | 64,900 | 62,400 | 63,500 | 2,103 |
| 2009/09/29 | 62,000 | 64,000 | 61,800 | 63,600 | 1,910 |
| 2009/09/28 | 63,300 | 63,300 | 61,100 | 61,200 | 2,129 |
| 2009/09/25 | 66,900 | 66,900 | 64,500 | 64,800 | 1,775 |
| 2009/09/24 | 66,700 | 67,500 | 66,100 | 66,800 | 2,255 |
| 2009/09/18 | 67,500 | 67,600 | 65,400 | 66,200 | 2,285 |
| 2009/09/17 | 68,800 | 69,200 | 66,800 | 68,000 | 2,065 |
| 2009/09/16 | 70,200 | 70,400 | 68,000 | 68,200 | 2,434 |
| 2009/09/15 | 70,300 | 71,000 | 69,200 | 70,500 | 2,727 |
| 2009/09/14 | 71,800 | 71,800 | 69,600 | 69,800 | 3,394 |
| 2009/09/11 | 69,300 | 70,000 | 68,100 | 69,000 | 2,234 |
| 2009/09/10 | 72,400 | 72,500 | 69,300 | 69,600 | 4,678 |
| 2009/09/09 | 67,500 | 71,400 | 66,600 | 70,400 | 6,041 |
| 2009/09/08 | 66,000 | 68,200 | 65,000 | 68,000 | 4,037 |
| 2009/09/07 | 64,300 | 66,500 | 64,000 | 65,500 | 3,583 |
| 2009/09/04 | 66,700 | 67,400 | 63,200 | 63,800 | 5,524 |
| 2009/09/03 | 68,000 | 69,400 | 65,500 | 66,000 | 9,281 |
| 2009/09/02 | 67,200 | 73,700 | 65,800 | 68,000 | 27,742 |
| 2009/09/01 | 68,700 | 68,700 | 68,700 | 68,700 | 5,396 |
| 2009/08/31 | 63,700 | 63,700 | 63,600 | 63,700 | 4,510 |
| 2009/08/28 | 58,700 | 58,700 | 58,000 | 58,700 | 1,012 |
| 2009/08/27 | 58,600 | 59,100 | 57,800 | 58,400 | 893 |
| 2009/08/26 | 57,900 | 58,700 | 57,800 | 58,300 | 1,270 |
| 2009/08/25 | 58,000 | 58,000 | 57,200 | 57,400 | 1,166 |
| 2009/08/24 | 56,500 | 58,000 | 56,500 | 57,900 | 1,544 |
| 2009/08/21 | 57,000 | 57,800 | 55,500 | 56,400 | 1,551 |
| 2009/08/20 | 57,500 | 58,200 | 56,300 | 57,900 | 1,569 |
| 2009/08/19 | 58,800 | 58,800 | 57,500 | 58,100 | 969 |
| 2009/08/18 | 59,000 | 60,100 | 58,500 | 59,300 | 1,264 |
| 2009/08/17 | 60,700 | 60,800 | 59,000 | 60,000 | 1,653 |
| 2009/08/14 | 61,500 | 62,000 | 58,200 | 58,200 | 3,012 |
| 2009/08/13 | 60,800 | 62,300 | 60,300 | 61,000 | 2,464 |
| 2009/08/12 | 58,300 | 60,100 | 57,900 | 59,400 | 3,123 |
| 2009/08/11 | 56,300 | 58,400 | 56,000 | 57,800 | 3,898 |
| 2009/08/10 | 56,200 | 58,500 | 55,300 | 55,800 | 3,933 |
| 2009/08/07 | 55,000 | 55,600 | 54,500 | 55,200 | 1,201 |
| 2009/08/06 | 53,800 | 55,500 | 53,000 | 55,000 | 1,792 |
| 2009/08/05 | 57,000 | 57,100 | 54,700 | 54,800 | 1,648 |
| 2009/08/04 | 56,400 | 57,500 | 56,400 | 56,800 | 3,053 |
| 2009/08/03 | 54,600 | 56,400 | 54,100 | 56,000 | 3,135 |
| 2009/07/31 | 53,200 | 54,800 | 53,000 | 54,100 | 2,132 |
| 2009/07/30 | 53,600 | 54,000 | 52,400 | 52,800 | 1,538 |
| 2009/07/29 | 52,400 | 54,700 | 51,100 | 54,200 | 2,506 |
| 2009/07/28 | 52,300 | 52,700 | 49,900 | 52,400 | 2,183 |
| 2009/07/27 | 52,200 | 52,800 | 51,600 | 52,000 | 1,896 |
| 2009/07/24 | 50,900 | 52,500 | 50,100 | 51,200 | 4,651 |
| 2009/07/23 | 47,850 | 49,950 | 47,550 | 48,750 | 4,841 |
| 2009/07/22 | 47,100 | 47,900 | 46,800 | 47,500 | 2,955 |
| 2009/07/21 | 46,850 | 46,850 | 46,200 | 46,700 | 2,380 |
| 2009/07/17 | 46,700 | 47,400 | 45,400 | 46,050 | 1,693 |
| 2009/07/16 | 48,050 | 48,200 | 46,650 | 47,000 | 1,351 |
| 2009/07/15 | 47,700 | 48,400 | 47,150 | 47,650 | 1,900 |
| 2009/07/14 | 46,950 | 47,950 | 46,650 | 47,750 | 2,296 |
| 2009/07/13 | 49,000 | 49,000 | 45,650 | 45,750 | 2,212 |
| 2009/07/10 | 51,800 | 51,800 | 49,400 | 49,500 | 2,380 |
| 2009/07/09 | 51,700 | 53,600 | 51,200 | 52,300 | 1,376 |
| 2009/07/08 | 55,800 | 55,900 | 51,500 | 52,000 | 2,511 |
| 2009/07/07 | 56,900 | 57,800 | 56,000 | 56,200 | 1,425 |
| 2009/07/06 | 56,700 | 57,600 | 56,500 | 57,000 | 940 |
| 2009/07/03 | 57,100 | 57,500 | 56,600 | 57,400 | 668 |
| 2009/07/02 | 57,900 | 59,000 | 57,200 | 57,900 | 1,255 |
| 2009/07/01 | 56,000 | 58,600 | 55,600 | 58,400 | 2,492 |
| 2009/06/30 | 57,400 | 57,700 | 56,100 | 56,600 | 1,157 |
| 2009/06/29 | 58,100 | 59,100 | 57,300 | 57,500 | 1,662 |
| 2009/06/26 | 59,200 | 59,700 | 57,500 | 58,100 | 1,128 |
| 2009/06/25 | 58,600 | 59,800 | 58,500 | 59,000 | 1,641 |
| 2009/06/24 | 58,000 | 58,400 | 57,500 | 58,000 | 1,150 |
| 2009/06/23 | 57,600 | 58,500 | 57,100 | 57,700 | 875 |
| 2009/06/22 | 57,600 | 58,800 | 57,200 | 58,700 | 2,160 |
| 2009/06/19 | 57,400 | 58,100 | 57,000 | 57,100 | 1,200 |
| 2009/06/18 | 57,700 | 58,500 | 56,100 | 56,900 | 1,727 |
| 2009/06/17 | 56,100 | 57,400 | 56,100 | 57,200 | 1,618 |
| 2009/06/16 | 56,300 | 56,600 | 55,600 | 55,900 | 1,213 |
| 2009/06/15 | 55,500 | 57,500 | 55,400 | 57,400 | 4,833 |
| 2009/06/12 | 57,000 | 57,800 | 55,000 | 55,100 | 7,895 |
| 2009/06/11 | 58,800 | 59,700 | 57,500 | 58,500 | 1,220 |
| 2009/06/10 | 57,400 | 59,400 | 56,900 | 58,400 | 3,552 |
| 2009/06/09 | 57,200 | 57,500 | 56,200 | 56,400 | 2,190 |
| 2009/06/08 | 59,100 | 59,100 | 56,300 | 58,200 | 2,376 |
| 2009/06/05 | 60,400 | 60,400 | 58,100 | 59,000 | 1,554 |
| 2009/06/04 | 59,900 | 61,500 | 59,000 | 60,300 | 2,969 |
| 2009/06/03 | 56,500 | 59,900 | 56,200 | 58,900 | 4,716 |
| 2009/06/02 | 61,500 | 61,900 | 56,000 | 56,000 | 10,116 |
| 2009/06/01 | 58,000 | 61,700 | 57,100 | 61,000 | 5,381 |
| 2009/05/29 | 55,300 | 58,800 | 54,600 | 58,800 | 7,223 |
| 2009/05/28 | 51,500 | 55,400 | 51,400 | 53,800 | 7,877 |
| 2009/05/27 | 50,300 | 51,800 | 49,450 | 50,800 | 3,453 |
| 2009/05/26 | 50,000 | 50,600 | 49,350 | 49,900 | 3,115 |
| 2009/05/25 | 47,500 | 49,700 | 47,250 | 49,200 | 4,704 |
| 2009/05/22 | 47,200 | 48,300 | 46,250 | 47,100 | 4,236 |
| 2009/05/21 | 50,000 | 50,900 | 46,750 | 47,100 | 7,164 |
| 2009/05/20 | 52,100 | 53,000 | 49,300 | 51,200 | 7,467 |
| 2009/05/19 | 52,200 | 52,200 | 50,100 | 52,200 | 9,154 |
| 2009/05/18 | 48,200 | 48,200 | 48,200 | 48,200 | 486 |
| 2009/05/15 | 46,250 | 47,700 | 43,100 | 44,200 | 3,488 |
| 2009/05/14 | 43,750 | 46,950 | 43,350 | 46,200 | 2,799 |
| 2009/05/13 | 41,750 | 45,150 | 41,550 | 44,150 | 6,078 |
| 2009/05/12 | 41,100 | 41,500 | 40,850 | 41,150 | 811 |
| 2009/05/11 | 41,200 | 41,500 | 40,200 | 41,500 | 978 |
| 2009/05/08 | 41,100 | 41,250 | 39,500 | 40,800 | 1,378 |
| 2009/05/07 | 39,900 | 41,800 | 38,200 | 41,750 | 4,557 |
| 2009/05/01 | 38,000 | 38,000 | 37,900 | 38,000 | 1,798 |
| 2009/04/30 | 33,750 | 34,350 | 33,750 | 34,000 | 903 |
| 2009/04/28 | 34,450 | 34,500 | 33,750 | 33,750 | 960 |
| 2009/04/27 | 34,500 | 34,700 | 34,150 | 34,400 | 644 |
| 2009/04/24 | 35,300 | 35,300 | 34,500 | 34,700 | 727 |
| 2009/04/23 | 35,000 | 35,250 | 34,050 | 35,200 | 946 |
| 2009/04/22 | 35,100 | 35,500 | 34,400 | 34,600 | 1,035 |
| 2009/04/21 | 35,850 | 35,850 | 34,800 | 35,350 | 1,087 |
| 2009/04/20 | 36,200 | 36,850 | 35,850 | 36,500 | 1,224 |
| 2009/04/17 | 35,000 | 35,850 | 34,700 | 35,850 | 2,375 |
| 2009/04/16 | 35,000 | 35,100 | 34,000 | 34,400 | 1,501 |
| 2009/04/15 | 34,750 | 34,950 | 34,300 | 34,800 | 998 |
| 2009/04/14 | 34,850 | 34,850 | 34,000 | 34,700 | 1,621 |
| 2009/04/13 | 34,800 | 35,800 | 34,500 | 35,200 | 1,680 |
| 2009/04/10 | 35,200 | 35,200 | 34,000 | 34,400 | 979 |
| 2009/04/09 | 34,550 | 35,000 | 34,400 | 34,850 | 926 |
| 2009/04/08 | 35,600 | 35,600 | 34,000 | 34,150 | 1,558 |
| 2009/04/07 | 33,750 | 35,300 | 33,700 | 35,300 | 2,104 |
| 2009/04/06 | 35,700 | 35,850 | 33,400 | 33,800 | 3,228 |
| 2009/04/03 | 36,200 | 36,850 | 35,300 | 35,550 | 1,848 |
| 2009/04/02 | 36,200 | 36,500 | 35,500 | 35,800 | 2,203 |
| 2009/04/01 | 37,000 | 37,050 | 36,000 | 36,300 | 1,352 |
| 2009/03/31 | 37,900 | 37,950 | 37,000 | 37,250 | 822 |
| 2009/03/30 | 39,200 | 39,600 | 37,900 | 38,000 | 872 |
| 2009/03/27 | 39,950 | 40,000 | 39,100 | 39,100 | 552 |
| 2009/03/26 | 39,300 | 39,800 | 39,200 | 39,550 | 835 |
| 2009/03/25 | 41,000 | 41,000 | 39,350 | 40,000 | 1,093 |
| 2009/03/24 | 41,200 | 41,200 | 40,200 | 40,600 | 702 |
| 2009/03/23 | 39,100 | 40,350 | 39,000 | 40,000 | 801 |
| 2009/03/19 | 38,800 | 39,700 | 38,700 | 38,700 | 818 |
| 2009/03/18 | 38,750 | 38,900 | 38,700 | 38,700 | 1,044 |
| 2009/03/17 | 39,000 | 39,100 | 38,500 | 38,750 | 977 |
| 2009/03/16 | 39,000 | 40,150 | 39,000 | 39,250 | 580 |
| 2009/03/13 | 39,150 | 39,900 | 38,650 | 38,950 | 1,212 |
| 2009/03/12 | 40,100 | 40,900 | 39,500 | 40,150 | 406 |
| 2009/03/11 | 40,200 | 41,000 | 39,800 | 40,500 | 667 |
| 2009/03/10 | 40,150 | 43,000 | 39,050 | 39,700 | 923 |
| 2009/03/09 | 42,150 | 42,700 | 40,100 | 40,750 | 881 |
| 2009/03/06 | 44,400 | 44,850 | 42,300 | 42,950 | 874 |
| 2009/03/05 | 43,000 | 44,800 | 42,600 | 44,200 | 1,013 |
| 2009/03/04 | 42,650 | 42,900 | 41,100 | 42,500 | 563 |
| 2009/03/03 | 40,000 | 42,900 | 39,950 | 42,850 | 811 |
| 2009/03/02 | 41,000 | 41,050 | 40,550 | 40,800 | 306 |
| 2009/02/27 | 43,400 | 43,450 | 40,350 | 41,450 | 1,003 |
| 2009/02/26 | 41,900 | 42,550 | 41,750 | 42,300 | 415 |
| 2009/02/25 | 43,150 | 43,450 | 40,650 | 41,150 | 574 |
| 2009/02/24 | 38,100 | 41,550 | 38,100 | 41,550 | 1,063 |
| 2009/02/23 | 37,350 | 39,250 | 37,350 | 39,000 | 681 |
| 2009/02/20 | 41,000 | 41,050 | 39,300 | 40,150 | 2,330 |
| 2009/02/19 | 41,750 | 42,150 | 40,900 | 41,400 | 1,334 |
| 2009/02/18 | 44,050 | 44,200 | 41,600 | 42,550 | 977 |
| 2009/02/17 | 43,400 | 46,700 | 43,400 | 44,850 | 2,500 |
| 2009/02/16 | 40,500 | 45,000 | 40,050 | 45,000 | 2,927 |
| 2009/02/13 | 42,100 | 42,550 | 39,200 | 41,000 | 3,180 |
| 2009/02/12 | 45,000 | 45,600 | 42,700 | 42,750 | 2,632 |
| 2009/02/10 | 48,950 | 49,000 | 45,300 | 46,700 | 1,519 |
| 2009/02/09 | 47,300 | 49,900 | 47,200 | 49,300 | 2,367 |
| 2009/02/06 | 46,900 | 46,900 | 44,700 | 45,900 | 2,740 |
| 2009/02/05 | 52,200 | 52,500 | 48,700 | 48,700 | 2,331 |
| 2009/02/04 | 54,200 | 56,300 | 53,700 | 53,700 | 2,330 |
| 2009/02/03 | 54,400 | 59,200 | 54,200 | 58,700 | 3,628 |
| 2009/02/02 | 53,600 | 55,700 | 52,600 | 54,200 | 1,090 |
| 2009/01/30 | 50,300 | 52,900 | 49,500 | 52,600 | 1,064 |
| 2009/01/29 | 48,350 | 50,400 | 48,350 | 50,300 | 1,042 |
| 2009/01/28 | 50,300 | 51,900 | 48,100 | 49,550 | 1,422 |
| 2009/01/27 | 47,300 | 50,800 | 47,300 | 50,800 | 750 |
| 2009/01/26 | 45,500 | 47,100 | 45,250 | 46,800 | 353 |
| 2009/01/23 | 46,900 | 46,900 | 45,800 | 45,900 | 345 |
| 2009/01/22 | 45,900 | 46,500 | 45,000 | 46,500 | 456 |
| 2009/01/21 | 44,450 | 45,900 | 44,450 | 45,100 | 304 |
| 2009/01/20 | 45,000 | 45,950 | 44,250 | 45,250 | 687 |
| 2009/01/19 | 45,900 | 46,800 | 44,900 | 45,250 | 818 |
| 2009/01/16 | 45,000 | 46,100 | 45,000 | 45,550 | 475 |
| 2009/01/15 | 44,150 | 45,900 | 42,850 | 45,200 | 727 |
| 2009/01/14 | 47,450 | 47,450 | 43,700 | 44,200 | 1,290 |
| 2009/01/13 | 45,650 | 47,900 | 45,600 | 47,450 | 942 |
| 2009/01/09 | 46,050 | 46,500 | 45,000 | 45,800 | 508 |
| 2009/01/08 | 44,000 | 45,950 | 42,950 | 45,650 | 957 |
| 2009/01/07 | 42,600 | 43,450 | 42,500 | 42,950 | 770 |
| 2009/01/06 | 42,500 | 43,400 | 41,800 | 42,500 | 892 |
| 2009/01/05 | 41,000 | 41,000 | 40,000 | 40,450 | 280 |