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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,068 | 1,083 | 1,054 | 1,065 | 102,500 |
| 2010/12/29 | 1,046 | 1,085 | 1,046 | 1,074 | 124,500 |
| 2010/12/28 | 1,050 | 1,067 | 1,047 | 1,051 | 82,200 |
| 2010/12/27 | 1,053 | 1,074 | 1,053 | 1,058 | 90,500 |
| 2010/12/24 | 1,060 | 1,067 | 1,052 | 1,057 | 113,100 |
| 2010/12/22 | 1,095 | 1,106 | 1,051 | 1,057 | 346,200 |
| 2010/12/21 | 1,055 | 1,086 | 1,053 | 1,084 | 347,500 |
| 2010/12/20 | 1,040 | 1,061 | 1,033 | 1,055 | 313,800 |
| 2010/12/17 | 1,000 | 1,028 | 1,000 | 1,028 | 328,700 |
| 2010/12/16 | 1,035 | 1,035 | 1,003 | 1,009 | 323,500 |
| 2010/12/15 | 1,017 | 1,030 | 1,006 | 1,023 | 262,600 |
| 2010/12/14 | 1,035 | 1,035 | 1,020 | 1,021 | 127,500 |
| 2010/12/13 | 1,011 | 1,031 | 1,005 | 1,030 | 137,000 |
| 2010/12/10 | 1,025 | 1,025 | 1,000 | 1,011 | 177,600 |
| 2010/12/09 | 1,000 | 1,032 | 1,000 | 1,015 | 233,500 |
| 2010/12/08 | 1,005 | 1,008 | 998 | 1,006 | 265,000 |
| 2010/12/07 | 1,016 | 1,025 | 1,001 | 1,009 | 240,500 |
| 2010/12/06 | 1,021 | 1,070 | 1,020 | 1,030 | 346,000 |
| 2010/12/03 | 995 | 1,038 | 984 | 1,030 | 553,600 |
| 2010/12/02 | 999 | 1,000 | 975 | 980 | 279,300 |
| 2010/12/01 | 956 | 989 | 955 | 984 | 316,700 |
| 2010/11/30 | 980 | 996 | 958 | 961 | 525,700 |
| 2010/11/29 | 958 | 1,008 | 953 | 1,000 | 782,400 |
| 2010/11/26 | 920 | 970 | 914 | 937 | 816,600 |
| 2010/11/25 | 889 | 889 | 872 | 875 | 127,300 |
| 2010/11/24 | 860 | 905 | 856 | 891 | 298,400 |
| 2010/11/22 | 873 | 883 | 866 | 875 | 111,300 |
| 2010/11/19 | 880 | 883 | 856 | 866 | 209,000 |
| 2010/11/18 | 840 | 874 | 839 | 872 | 240,200 |
| 2010/11/17 | 817 | 840 | 817 | 838 | 180,300 |
| 2010/11/16 | 842 | 847 | 817 | 820 | 501,400 |
| 2010/11/15 | 842 | 860 | 833 | 848 | 266,600 |
| 2010/11/12 | 855 | 883 | 843 | 872 | 351,700 |
| 2010/11/11 | 855 | 855 | 819 | 835 | 531,300 |
| 2010/11/10 | 897 | 897 | 865 | 870 | 349,100 |
| 2010/11/09 | 915 | 918 | 872 | 898 | 346,000 |
| 2010/11/08 | 880 | 909 | 875 | 901 | 333,400 |
| 2010/11/05 | 860 | 874 | 856 | 865 | 181,300 |
| 2010/11/04 | 871 | 878 | 840 | 847 | 413,900 |
| 2010/11/02 | 837 | 872 | 833 | 871 | 367,300 |
| 2010/11/01 | 823 | 839 | 799 | 822 | 175,000 |
| 2010/10/29 | 833 | 836 | 812 | 824 | 258,500 |
| 2010/10/28 | 833 | 843 | 813 | 843 | 373,800 |
| 2010/10/27 | 809 | 836 | 806 | 831 | 633,300 |
| 2010/10/26 | 756 | 791 | 755 | 789 | 277,100 |
| 2010/10/25 | 711 | 749 | 706 | 745 | 301,700 |
| 2010/10/22 | 752 | 758 | 696 | 705 | 442,300 |
| 2010/10/21 | 815 | 819 | 745 | 757 | 357,000 |
| 2010/10/20 | 821 | 824 | 797 | 810 | 231,500 |
| 2010/10/19 | 815 | 838 | 807 | 834 | 171,600 |
| 2010/10/18 | 812 | 814 | 805 | 812 | 146,300 |
| 2010/10/15 | 777 | 822 | 773 | 812 | 259,200 |
| 2010/10/14 | 795 | 797 | 773 | 775 | 158,600 |
| 2010/10/13 | 769 | 799 | 759 | 792 | 216,300 |
| 2010/10/12 | 800 | 804 | 755 | 761 | 230,300 |
| 2010/10/08 | 810 | 810 | 779 | 795 | 204,700 |
| 2010/10/07 | 799 | 812 | 770 | 790 | 315,400 |
| 2010/10/06 | 771 | 787 | 762 | 787 | 180,300 |
| 2010/10/05 | 775 | 784 | 756 | 771 | 199,800 |
| 2010/10/04 | 760 | 774 | 749 | 771 | 224,400 |
| 2010/10/01 | 743 | 755 | 733 | 749 | 152,200 |
| 2010/09/30 | 745 | 753 | 727 | 728 | 127,500 |
| 2010/09/29 | 725 | 742 | 724 | 742 | 96,800 |
| 2010/09/28 | 733 | 740 | 721 | 723 | 85,400 |
| 2010/09/28 | 1 -> 100.00 分割 | ||||
| 2010/09/27 | 71,200 | 75,000 | 71,000 | 74,800 | 2,924 |
| 2010/09/24 | 70,000 | 72,400 | 69,000 | 71,200 | 1,248 |
| 2010/09/22 | 72,800 | 73,400 | 70,800 | 71,200 | 2,217 |
| 2010/09/21 | 72,200 | 72,800 | 70,700 | 72,400 | 1,355 |
| 2010/09/17 | 71,400 | 72,400 | 71,000 | 71,500 | 1,124 |
| 2010/09/16 | 70,800 | 71,100 | 69,600 | 71,000 | 1,599 |
| 2010/09/15 | 69,500 | 71,600 | 69,200 | 70,300 | 1,455 |
| 2010/09/14 | 69,700 | 69,900 | 68,700 | 69,400 | 1,087 |
| 2010/09/13 | 68,000 | 69,700 | 67,900 | 69,100 | 835 |
| 2010/09/10 | 69,300 | 69,900 | 67,300 | 67,900 | 1,868 |
| 2010/09/09 | 68,400 | 69,200 | 67,700 | 69,000 | 1,700 |
| 2010/09/08 | 70,500 | 70,500 | 66,400 | 66,500 | 2,371 |
| 2010/09/07 | 71,600 | 72,500 | 71,100 | 71,400 | 1,642 |
| 2010/09/06 | 70,200 | 71,200 | 70,100 | 71,100 | 1,780 |
| 2010/09/03 | 69,200 | 70,500 | 69,000 | 70,200 | 2,629 |
| 2010/09/02 | 69,000 | 69,500 | 68,100 | 69,200 | 1,181 |
| 2010/09/01 | 67,500 | 68,900 | 67,400 | 68,500 | 1,931 |
| 2010/08/31 | 67,000 | 68,400 | 66,600 | 68,300 | 1,659 |
| 2010/08/30 | 67,700 | 67,800 | 66,800 | 67,100 | 821 |
| 2010/08/27 | 65,900 | 67,200 | 65,600 | 66,800 | 1,129 |
| 2010/08/26 | 65,900 | 66,400 | 65,000 | 66,000 | 1,725 |
| 2010/08/25 | 65,100 | 65,600 | 63,800 | 64,900 | 1,943 |
| 2010/08/24 | 65,000 | 66,800 | 64,200 | 66,600 | 2,183 |
| 2010/08/23 | 64,800 | 65,800 | 64,300 | 65,000 | 1,451 |
| 2010/08/20 | 62,400 | 66,000 | 62,400 | 65,400 | 3,090 |
| 2010/08/19 | 61,800 | 64,000 | 61,600 | 63,400 | 1,591 |
| 2010/08/18 | 61,500 | 62,600 | 61,200 | 62,400 | 1,627 |
| 2010/08/17 | 60,800 | 61,000 | 60,200 | 60,500 | 941 |
| 2010/08/16 | 62,800 | 62,800 | 61,200 | 61,700 | 1,597 |
| 2010/08/13 | 59,500 | 63,000 | 59,400 | 62,600 | 2,427 |
| 2010/08/12 | 59,500 | 60,100 | 58,800 | 59,700 | 1,365 |
| 2010/08/11 | 60,200 | 61,300 | 59,300 | 60,900 | 1,595 |
| 2010/08/10 | 62,200 | 62,500 | 59,900 | 61,000 | 2,174 |
| 2010/08/09 | 60,500 | 62,900 | 60,500 | 62,400 | 3,671 |
| 2010/08/06 | 57,900 | 59,300 | 57,500 | 58,900 | 1,681 |
| 2010/08/05 | 57,900 | 58,000 | 56,800 | 57,800 | 952 |
| 2010/08/04 | 58,500 | 58,800 | 57,300 | 57,300 | 869 |
| 2010/08/03 | 58,600 | 58,700 | 58,000 | 58,400 | 838 |
| 2010/08/02 | 58,500 | 59,100 | 57,700 | 58,000 | 968 |
| 2010/07/30 | 59,400 | 60,100 | 57,600 | 58,000 | 1,713 |
| 2010/07/29 | 57,300 | 59,700 | 57,300 | 59,200 | 1,765 |
| 2010/07/28 | 57,400 | 57,900 | 57,000 | 57,800 | 805 |
| 2010/07/27 | 57,700 | 58,700 | 56,300 | 57,000 | 2,088 |
| 2010/07/26 | 58,400 | 58,500 | 56,700 | 57,300 | 1,582 |
| 2010/07/23 | 60,400 | 60,500 | 57,300 | 57,700 | 2,677 |
| 2010/07/22 | 61,000 | 61,100 | 59,200 | 59,400 | 1,069 |
| 2010/07/21 | 61,200 | 61,900 | 60,600 | 60,900 | 1,051 |
| 2010/07/20 | 60,000 | 61,200 | 59,900 | 60,600 | 1,352 |
| 2010/07/16 | 61,300 | 61,900 | 60,600 | 60,900 | 1,004 |
| 2010/07/15 | 61,800 | 62,700 | 61,300 | 61,600 | 1,092 |
| 2010/07/14 | 61,100 | 63,800 | 61,100 | 62,400 | 1,484 |
| 2010/07/13 | 63,000 | 63,000 | 60,800 | 60,800 | 1,443 |
| 2010/07/12 | 63,500 | 63,600 | 62,300 | 62,400 | 589 |
| 2010/07/09 | 64,600 | 64,600 | 62,800 | 63,000 | 1,341 |
| 2010/07/08 | 65,400 | 65,700 | 63,800 | 64,100 | 1,416 |
| 2010/07/07 | 65,500 | 65,800 | 63,800 | 64,400 | 1,153 |
| 2010/07/06 | 65,000 | 65,500 | 63,800 | 65,000 | 1,164 |
| 2010/07/05 | 64,800 | 65,400 | 63,900 | 64,600 | 1,101 |
| 2010/07/02 | 62,000 | 64,300 | 62,000 | 63,900 | 1,129 |
| 2010/07/01 | 63,100 | 64,500 | 61,600 | 62,400 | 1,497 |
| 2010/06/30 | 63,100 | 64,200 | 63,100 | 63,500 | 1,174 |
| 2010/06/29 | 67,300 | 67,900 | 63,600 | 64,600 | 2,952 |
| 2010/06/28 | 68,500 | 70,900 | 67,000 | 67,600 | 3,378 |
| 2010/06/25 | 68,300 | 70,700 | 67,700 | 68,500 | 4,024 |
| 2010/06/24 | 65,700 | 68,300 | 65,700 | 68,000 | 1,598 |
| 2010/06/23 | 65,500 | 66,800 | 65,500 | 66,000 | 1,089 |
| 2010/06/22 | 67,000 | 67,400 | 65,200 | 66,400 | 2,281 |
| 2010/06/21 | 68,100 | 68,300 | 67,000 | 67,900 | 1,455 |
| 2010/06/18 | 67,400 | 68,000 | 67,300 | 67,600 | 817 |
| 2010/06/17 | 67,700 | 68,300 | 67,400 | 67,800 | 901 |
| 2010/06/16 | 68,200 | 68,400 | 67,300 | 68,200 | 2,591 |
| 2010/06/15 | 66,600 | 67,700 | 66,000 | 67,300 | 1,741 |
| 2010/06/14 | 63,900 | 66,000 | 63,500 | 65,900 | 2,581 |
| 2010/06/11 | 64,500 | 65,400 | 62,600 | 62,900 | 3,122 |
| 2010/06/10 | 63,000 | 63,700 | 62,000 | 63,500 | 1,774 |
| 2010/06/09 | 64,600 | 65,000 | 62,300 | 63,500 | 2,404 |
| 2010/06/08 | 64,300 | 66,200 | 63,300 | 64,100 | 1,799 |
| 2010/06/07 | 66,900 | 66,900 | 64,100 | 65,300 | 2,240 |
| 2010/06/04 | 67,400 | 69,000 | 67,400 | 68,200 | 1,625 |
| 2010/06/03 | 67,100 | 67,900 | 65,700 | 67,300 | 1,295 |
| 2010/06/02 | 66,500 | 67,800 | 65,500 | 66,600 | 1,009 |
| 2010/06/01 | 67,700 | 68,200 | 66,100 | 67,500 | 1,597 |
| 2010/05/31 | 65,300 | 69,500 | 65,200 | 68,400 | 3,645 |
| 2010/05/28 | 64,900 | 66,000 | 64,000 | 65,500 | 2,947 |
| 2010/05/27 | 60,700 | 64,800 | 60,300 | 64,300 | 4,042 |
| 2010/05/26 | 62,400 | 64,500 | 59,500 | 61,300 | 4,812 |
| 2010/05/25 | 68,800 | 68,800 | 62,000 | 62,800 | 5,016 |
| 2010/05/24 | 66,200 | 69,200 | 65,700 | 67,900 | 6,438 |
| 2010/05/21 | 61,300 | 67,000 | 61,100 | 66,200 | 6,611 |
| 2010/05/20 | 61,200 | 65,500 | 61,100 | 63,300 | 5,068 |
| 2010/05/19 | 59,400 | 61,100 | 57,200 | 61,100 | 4,311 |
| 2010/05/18 | 60,800 | 61,100 | 58,200 | 58,900 | 1,833 |
| 2010/05/17 | 61,800 | 61,800 | 59,400 | 60,100 | 1,904 |
| 2010/05/14 | 63,000 | 63,200 | 61,300 | 61,300 | 2,548 |
| 2010/05/13 | 63,400 | 63,400 | 61,100 | 62,600 | 2,014 |
| 2010/05/12 | 63,200 | 64,300 | 61,500 | 62,400 | 3,154 |
| 2010/05/11 | 61,400 | 63,500 | 61,200 | 61,900 | 2,559 |
| 2010/05/10 | 60,000 | 62,700 | 59,800 | 60,400 | 2,711 |
| 2010/05/07 | 60,000 | 61,600 | 59,900 | 61,000 | 2,456 |
| 2010/05/06 | 63,300 | 64,100 | 62,100 | 63,000 | 3,169 |
| 2010/04/30 | 60,700 | 65,500 | 60,500 | 64,600 | 5,029 |
| 2010/04/28 | 60,000 | 61,100 | 59,200 | 60,600 | 1,636 |
| 2010/04/27 | 61,400 | 61,400 | 60,000 | 61,000 | 1,852 |
| 2010/04/26 | 61,400 | 61,900 | 61,000 | 61,300 | 1,434 |
| 2010/04/23 | 61,900 | 62,100 | 60,100 | 61,600 | 1,727 |
| 2010/04/22 | 59,900 | 62,500 | 58,900 | 61,800 | 4,372 |
| 2010/04/21 | 58,000 | 61,000 | 57,900 | 60,900 | 6,165 |
| 2010/04/20 | 58,000 | 58,300 | 56,400 | 56,500 | 2,675 |
| 2010/04/19 | 55,900 | 58,500 | 55,400 | 57,600 | 4,339 |
| 2010/04/16 | 54,500 | 56,400 | 54,200 | 55,800 | 2,611 |
| 2010/04/15 | 54,900 | 55,800 | 54,600 | 54,600 | 1,207 |
| 2010/04/14 | 54,900 | 55,100 | 54,200 | 54,600 | 846 |
| 2010/04/13 | 56,000 | 56,000 | 54,200 | 55,000 | 1,419 |
| 2010/04/12 | 55,900 | 56,100 | 55,300 | 55,800 | 2,499 |
| 2010/04/09 | 54,100 | 55,000 | 54,100 | 54,900 | 1,982 |
| 2010/04/08 | 53,100 | 53,800 | 52,900 | 53,600 | 1,490 |
| 2010/04/07 | 52,900 | 53,500 | 52,700 | 53,100 | 1,065 |
| 2010/04/06 | 53,100 | 53,200 | 52,500 | 52,800 | 922 |
| 2010/04/05 | 52,500 | 53,200 | 52,500 | 53,000 | 1,424 |
| 2010/04/02 | 53,300 | 53,700 | 52,500 | 52,800 | 1,916 |
| 2010/04/01 | 53,300 | 53,400 | 52,700 | 53,000 | 1,102 |
| 2010/03/31 | 53,500 | 53,700 | 52,700 | 53,300 | 1,000 |
| 2010/03/30 | 53,000 | 53,900 | 52,800 | 53,500 | 1,323 |
| 2010/03/29 | 52,700 | 53,700 | 52,000 | 53,000 | 1,735 |
| 2010/03/26 | 54,500 | 55,100 | 54,300 | 55,000 | 2,367 |
| 2010/03/25 | 55,100 | 55,500 | 54,300 | 54,500 | 2,963 |
| 2010/03/24 | 54,000 | 55,300 | 53,700 | 55,100 | 2,862 |
| 2010/03/23 | 54,800 | 54,800 | 53,500 | 53,800 | 2,653 |
| 2010/03/19 | 52,800 | 53,000 | 52,300 | 52,800 | 1,563 |
| 2010/03/18 | 52,500 | 52,500 | 52,100 | 52,200 | 1,900 |
| 2010/03/17 | 53,200 | 53,200 | 52,000 | 52,400 | 1,676 |
| 2010/03/16 | 52,700 | 52,900 | 52,200 | 52,400 | 1,668 |
| 2010/03/15 | 52,400 | 53,100 | 52,300 | 52,900 | 1,397 |
| 2010/03/12 | 52,800 | 53,600 | 52,600 | 52,700 | 1,788 |
| 2010/03/11 | 53,700 | 54,000 | 52,900 | 53,500 | 1,697 |
| 2010/03/10 | 54,800 | 54,800 | 53,700 | 54,100 | 2,157 |
| 2010/03/09 | 54,000 | 54,500 | 53,900 | 54,200 | 1,919 |
| 2010/03/08 | 54,300 | 54,500 | 53,500 | 53,800 | 1,340 |
| 2010/03/05 | 52,900 | 54,100 | 52,800 | 53,900 | 1,586 |
| 2010/03/04 | 53,000 | 53,700 | 52,500 | 52,800 | 1,288 |
| 2010/03/03 | 52,000 | 54,800 | 51,800 | 53,700 | 4,789 |
| 2010/03/02 | 50,000 | 52,000 | 49,900 | 52,000 | 2,315 |
| 2010/03/01 | 50,300 | 50,500 | 50,100 | 50,200 | 1,119 |
| 2010/02/26 | 49,100 | 50,300 | 49,100 | 50,300 | 1,375 |
| 2010/02/25 | 50,000 | 50,700 | 48,700 | 49,550 | 3,705 |
| 2010/02/24 | 49,600 | 50,800 | 48,600 | 50,800 | 5,511 |
| 2010/02/23 | 47,500 | 48,000 | 47,000 | 47,500 | 1,212 |
| 2010/02/22 | 49,000 | 49,000 | 47,600 | 47,950 | 1,050 |
| 2010/02/19 | 49,900 | 49,950 | 48,150 | 48,300 | 2,020 |
| 2010/02/18 | 50,100 | 51,000 | 49,550 | 49,900 | 1,344 |
| 2010/02/17 | 51,000 | 51,000 | 49,800 | 50,300 | 1,144 |
| 2010/02/16 | 49,000 | 50,500 | 48,950 | 50,500 | 976 |
| 2010/02/15 | 49,850 | 50,000 | 48,950 | 49,000 | 2,023 |
| 2010/02/12 | 48,100 | 48,450 | 48,050 | 48,450 | 1,041 |
| 2010/02/10 | 48,250 | 48,300 | 47,700 | 48,000 | 357 |
| 2010/02/09 | 47,550 | 47,900 | 47,100 | 47,700 | 1,009 |
| 2010/02/08 | 49,200 | 49,200 | 47,850 | 47,900 | 1,212 |
| 2010/02/05 | 49,000 | 49,600 | 48,650 | 48,850 | 1,451 |
| 2010/02/04 | 50,400 | 50,400 | 49,000 | 49,400 | 1,606 |
| 2010/02/03 | 50,900 | 51,200 | 50,300 | 50,300 | 914 |
| 2010/02/02 | 51,100 | 51,100 | 50,700 | 50,900 | 443 |
| 2010/02/01 | 51,200 | 51,300 | 50,600 | 51,100 | 746 |
| 2010/01/29 | 51,100 | 52,000 | 51,100 | 51,200 | 961 |
| 2010/01/28 | 51,200 | 52,000 | 51,100 | 51,700 | 703 |
| 2010/01/27 | 51,000 | 52,000 | 51,000 | 51,100 | 864 |
| 2010/01/26 | 51,400 | 51,900 | 51,100 | 51,100 | 892 |
| 2010/01/25 | 51,400 | 51,400 | 50,600 | 51,100 | 779 |
| 2010/01/22 | 51,600 | 51,700 | 51,100 | 51,300 | 1,043 |
| 2010/01/21 | 52,800 | 52,900 | 51,800 | 52,200 | 1,108 |
| 2010/01/20 | 53,000 | 53,800 | 52,000 | 52,500 | 1,024 |
| 2010/01/19 | 52,100 | 52,800 | 52,100 | 52,600 | 766 |
| 2010/01/18 | 51,100 | 52,200 | 51,100 | 52,000 | 773 |
| 2010/01/15 | 50,700 | 51,500 | 50,200 | 51,500 | 767 |
| 2010/01/14 | 50,700 | 51,100 | 49,850 | 50,300 | 1,110 |
| 2010/01/13 | 51,700 | 51,900 | 50,600 | 50,700 | 1,672 |
| 2010/01/12 | 51,500 | 52,500 | 51,500 | 51,700 | 716 |
| 2010/01/08 | 51,600 | 51,800 | 51,000 | 51,800 | 567 |
| 2010/01/07 | 52,100 | 52,100 | 51,000 | 51,000 | 553 |
| 2010/01/06 | 51,600 | 52,100 | 50,500 | 52,100 | 835 |
| 2010/01/05 | 51,800 | 52,000 | 50,800 | 51,100 | 955 |
| 2010/01/04 | 51,000 | 51,600 | 50,600 | 51,400 | 743 |