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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,970 | 4,170 | 3,965 | 4,085 | 263,000 |
| 2013/12/27 | 3,985 | 4,000 | 3,915 | 3,935 | 205,700 |
| 2013/12/26 | 3,970 | 3,990 | 3,900 | 3,975 | 163,900 |
| 2013/12/25 | 3,875 | 3,920 | 3,830 | 3,885 | 252,400 |
| 2013/12/24 | 4,020 | 4,020 | 3,730 | 3,875 | 290,000 |
| 2013/12/20 | 4,050 | 4,080 | 4,015 | 4,035 | 170,700 |
| 2013/12/19 | 4,080 | 4,100 | 4,020 | 4,045 | 183,100 |
| 2013/12/18 | 4,075 | 4,080 | 4,020 | 4,040 | 152,800 |
| 2013/12/17 | 4,055 | 4,095 | 4,055 | 4,080 | 107,300 |
| 2013/12/16 | 4,125 | 4,135 | 4,040 | 4,055 | 103,800 |
| 2013/12/13 | 4,145 | 4,165 | 4,120 | 4,125 | 189,600 |
| 2013/12/12 | 4,140 | 4,150 | 4,095 | 4,125 | 98,200 |
| 2013/12/11 | 4,195 | 4,215 | 4,150 | 4,170 | 91,300 |
| 2013/12/10 | 4,210 | 4,270 | 4,200 | 4,200 | 115,900 |
| 2013/12/09 | 4,235 | 4,235 | 4,150 | 4,185 | 85,400 |
| 2013/12/06 | 4,170 | 4,200 | 4,110 | 4,150 | 108,800 |
| 2013/12/05 | 4,230 | 4,255 | 4,150 | 4,165 | 157,900 |
| 2013/12/04 | 4,250 | 4,315 | 4,210 | 4,210 | 133,000 |
| 2013/12/03 | 4,350 | 4,350 | 4,235 | 4,255 | 152,300 |
| 2013/12/02 | 4,370 | 4,400 | 4,285 | 4,365 | 238,700 |
| 2013/11/29 | 4,250 | 4,375 | 4,235 | 4,370 | 289,900 |
| 2013/11/28 | 4,190 | 4,255 | 4,180 | 4,235 | 152,000 |
| 2013/11/27 | 4,190 | 4,190 | 4,140 | 4,155 | 73,300 |
| 2013/11/26 | 4,175 | 4,200 | 4,145 | 4,195 | 114,700 |
| 2013/11/25 | 4,300 | 4,300 | 4,170 | 4,205 | 178,900 |
| 2013/11/22 | 4,260 | 4,330 | 4,195 | 4,275 | 421,600 |
| 2013/11/21 | 4,190 | 4,270 | 4,160 | 4,205 | 286,500 |
| 2013/11/20 | 4,110 | 4,110 | 4,075 | 4,095 | 157,300 |
| 2013/11/19 | 4,060 | 4,190 | 4,050 | 4,130 | 273,100 |
| 2013/11/18 | 4,085 | 4,105 | 4,045 | 4,050 | 173,600 |
| 2013/11/15 | 4,035 | 4,085 | 4,035 | 4,060 | 165,000 |
| 2013/11/14 | 4,040 | 4,110 | 4,020 | 4,070 | 319,900 |
| 2013/11/13 | 4,120 | 4,160 | 4,090 | 4,110 | 227,700 |
| 2013/11/12 | 4,005 | 4,175 | 4,005 | 4,110 | 368,600 |
| 2013/11/11 | 3,950 | 4,005 | 3,900 | 3,950 | 207,600 |
| 2013/11/08 | 3,910 | 3,940 | 3,880 | 3,890 | 172,700 |
| 2013/11/07 | 3,950 | 3,975 | 3,875 | 3,910 | 220,400 |
| 2013/11/06 | 3,805 | 3,970 | 3,805 | 3,900 | 333,400 |
| 2013/11/05 | 3,955 | 4,000 | 3,915 | 3,945 | 198,400 |
| 2013/11/01 | 4,030 | 4,045 | 3,950 | 3,985 | 151,000 |
| 2013/10/31 | 4,070 | 4,120 | 4,015 | 4,020 | 163,500 |
| 2013/10/30 | 4,100 | 4,120 | 4,055 | 4,055 | 97,200 |
| 2013/10/29 | 4,100 | 4,125 | 4,085 | 4,110 | 129,100 |
| 2013/10/28 | 4,060 | 4,070 | 4,015 | 4,065 | 161,900 |
| 2013/10/25 | 4,170 | 4,175 | 4,040 | 4,040 | 244,400 |
| 2013/10/24 | 4,060 | 4,190 | 4,030 | 4,175 | 234,100 |
| 2013/10/23 | 4,170 | 4,195 | 4,080 | 4,090 | 234,800 |
| 2013/10/22 | 4,255 | 4,255 | 4,170 | 4,170 | 106,400 |
| 2013/10/21 | 4,250 | 4,315 | 4,200 | 4,250 | 150,800 |
| 2013/10/18 | 4,125 | 4,230 | 4,050 | 4,210 | 226,400 |
| 2013/10/17 | 4,120 | 4,135 | 4,085 | 4,120 | 153,100 |
| 2013/10/16 | 4,120 | 4,140 | 4,090 | 4,115 | 160,700 |
| 2013/10/15 | 4,140 | 4,150 | 4,100 | 4,130 | 202,300 |
| 2013/10/11 | 4,050 | 4,130 | 4,010 | 4,125 | 305,100 |
| 2013/10/10 | 3,970 | 4,020 | 3,970 | 4,020 | 126,200 |
| 2013/10/09 | 3,935 | 3,970 | 3,915 | 3,970 | 145,200 |
| 2013/10/08 | 3,935 | 3,970 | 3,905 | 3,925 | 292,900 |
| 2013/10/07 | 3,940 | 4,095 | 3,910 | 4,005 | 556,200 |
| 2013/10/04 | 3,875 | 3,925 | 3,805 | 3,915 | 315,700 |
| 2013/10/03 | 3,770 | 3,945 | 3,770 | 3,925 | 646,200 |
| 2013/10/02 | 3,785 | 3,785 | 3,720 | 3,750 | 160,000 |
| 2013/10/01 | 3,800 | 3,845 | 3,765 | 3,780 | 212,700 |
| 2013/09/30 | 3,905 | 3,905 | 3,815 | 3,825 | 150,800 |
| 2013/09/27 | 3,850 | 3,925 | 3,845 | 3,915 | 211,100 |
| 2013/09/26 | 3,870 | 3,880 | 3,785 | 3,870 | 177,100 |
| 2013/09/25 | 3,890 | 3,955 | 3,835 | 3,870 | 322,300 |
| 2013/09/24 | 3,740 | 3,865 | 3,725 | 3,860 | 200,300 |
| 2013/09/20 | 3,760 | 3,800 | 3,755 | 3,770 | 199,600 |
| 2013/09/19 | 3,780 | 3,805 | 3,720 | 3,805 | 257,900 |
| 2013/09/18 | 3,815 | 3,850 | 3,800 | 3,820 | 156,900 |
| 2013/09/17 | 3,790 | 3,965 | 3,785 | 3,865 | 332,700 |
| 2013/09/13 | 3,710 | 3,795 | 3,710 | 3,790 | 333,500 |
| 2013/09/12 | 3,740 | 3,795 | 3,650 | 3,755 | 417,700 |
| 2013/09/11 | 3,800 | 3,885 | 3,725 | 3,755 | 407,300 |
| 2013/09/10 | 3,700 | 3,765 | 3,655 | 3,680 | 362,700 |
| 2013/09/09 | 3,635 | 3,695 | 3,595 | 3,615 | 336,900 |
| 2013/09/06 | 3,660 | 3,670 | 3,550 | 3,570 | 252,400 |
| 2013/09/05 | 3,635 | 3,670 | 3,605 | 3,655 | 163,500 |
| 2013/09/04 | 3,640 | 3,680 | 3,595 | 3,655 | 150,700 |
| 2013/09/03 | 3,600 | 3,650 | 3,595 | 3,650 | 157,700 |
| 2013/09/02 | 3,540 | 3,610 | 3,535 | 3,590 | 126,100 |
| 2013/08/30 | 3,560 | 3,600 | 3,540 | 3,560 | 265,600 |
| 2013/08/29 | 3,530 | 3,565 | 3,495 | 3,540 | 202,400 |
| 2013/08/28 | 3,635 | 3,635 | 3,550 | 3,595 | 148,700 |
| 2013/08/27 | 3,705 | 3,715 | 3,630 | 3,675 | 151,000 |
| 2013/08/26 | 3,725 | 3,745 | 3,670 | 3,700 | 206,200 |
| 2013/08/23 | 3,620 | 3,720 | 3,610 | 3,695 | 331,600 |
| 2013/08/22 | 3,500 | 3,625 | 3,480 | 3,605 | 233,800 |
| 2013/08/21 | 3,495 | 3,570 | 3,475 | 3,540 | 203,200 |
| 2013/08/20 | 3,475 | 3,525 | 3,425 | 3,495 | 168,500 |
| 2013/08/19 | 3,435 | 3,480 | 3,420 | 3,480 | 120,500 |
| 2013/08/16 | 3,360 | 3,470 | 3,360 | 3,445 | 179,500 |
| 2013/08/15 | 3,440 | 3,480 | 3,410 | 3,420 | 157,600 |
| 2013/08/14 | 3,430 | 3,470 | 3,395 | 3,470 | 136,300 |
| 2013/08/13 | 3,315 | 3,435 | 3,250 | 3,430 | 208,300 |
| 2013/08/12 | 3,335 | 3,395 | 3,305 | 3,335 | 271,100 |
| 2013/08/09 | 3,560 | 3,580 | 3,455 | 3,460 | 239,800 |
| 2013/08/08 | 3,630 | 3,680 | 3,545 | 3,560 | 283,900 |
| 2013/08/07 | 3,785 | 3,800 | 3,670 | 3,680 | 269,100 |
| 2013/08/06 | 3,790 | 3,985 | 3,790 | 3,935 | 577,700 |
| 2013/08/05 | 3,795 | 3,795 | 3,700 | 3,720 | 124,300 |
| 2013/08/02 | 3,725 | 3,790 | 3,675 | 3,790 | 126,800 |
| 2013/08/01 | 3,600 | 3,715 | 3,600 | 3,715 | 104,800 |
| 2013/07/31 | 3,750 | 3,755 | 3,590 | 3,620 | 212,600 |
| 2013/07/30 | 3,655 | 3,765 | 3,630 | 3,745 | 244,400 |
| 2013/07/29 | 3,685 | 3,755 | 3,630 | 3,700 | 148,600 |
| 2013/07/26 | 3,785 | 3,785 | 3,695 | 3,715 | 189,200 |
| 2013/07/25 | 3,895 | 3,915 | 3,835 | 3,855 | 131,900 |
| 2013/07/24 | 3,850 | 3,950 | 3,825 | 3,915 | 220,500 |
| 2013/07/23 | 3,800 | 3,860 | 3,775 | 3,850 | 163,500 |
| 2013/07/22 | 3,795 | 3,845 | 3,755 | 3,815 | 188,500 |
| 2013/07/19 | 3,725 | 3,780 | 3,700 | 3,765 | 207,700 |
| 2013/07/18 | 3,725 | 3,775 | 3,690 | 3,715 | 114,800 |
| 2013/07/17 | 3,660 | 3,725 | 3,630 | 3,710 | 187,500 |
| 2013/07/16 | 3,600 | 3,660 | 3,575 | 3,620 | 120,200 |
| 2013/07/12 | 3,650 | 3,700 | 3,600 | 3,615 | 194,100 |
| 2013/07/11 | 3,655 | 3,705 | 3,605 | 3,640 | 196,700 |
| 2013/07/10 | 3,760 | 3,765 | 3,645 | 3,680 | 180,300 |
| 2013/07/09 | 3,650 | 3,770 | 3,650 | 3,760 | 169,200 |
| 2013/07/08 | 3,770 | 3,770 | 3,645 | 3,655 | 174,400 |
| 2013/07/05 | 3,750 | 3,780 | 3,705 | 3,740 | 134,300 |
| 2013/07/04 | 3,785 | 3,785 | 3,690 | 3,725 | 81,200 |
| 2013/07/03 | 3,800 | 3,810 | 3,730 | 3,755 | 165,000 |
| 2013/07/02 | 3,755 | 3,780 | 3,720 | 3,775 | 168,100 |
| 2013/07/01 | 3,630 | 3,715 | 3,600 | 3,695 | 147,700 |
| 2013/06/28 | 3,540 | 3,650 | 3,500 | 3,650 | 281,000 |
| 2013/06/27 | 3,310 | 3,545 | 3,290 | 3,540 | 391,500 |
| 2013/06/26 | 3,440 | 3,440 | 3,280 | 3,290 | 219,400 |
| 2013/06/25 | 3,475 | 3,505 | 3,330 | 3,390 | 476,800 |
| 2013/06/24 | 3,595 | 3,625 | 3,510 | 3,530 | 367,100 |
| 2013/06/21 | 3,485 | 3,620 | 3,475 | 3,600 | 293,300 |
| 2013/06/20 | 3,570 | 3,585 | 3,485 | 3,535 | 294,200 |
| 2013/06/19 | 3,590 | 3,650 | 3,575 | 3,620 | 238,100 |
| 2013/06/18 | 3,590 | 3,640 | 3,585 | 3,600 | 192,200 |
| 2013/06/17 | 3,555 | 3,645 | 3,510 | 3,615 | 318,200 |
| 2013/06/14 | 3,565 | 3,620 | 3,540 | 3,575 | 454,900 |
| 2013/06/13 | 3,490 | 3,490 | 3,355 | 3,425 | 309,500 |
| 2013/06/12 | 3,395 | 3,500 | 3,365 | 3,490 | 218,700 |
| 2013/06/11 | 3,450 | 3,460 | 3,390 | 3,430 | 327,200 |
| 2013/06/10 | 3,255 | 3,465 | 3,240 | 3,455 | 265,600 |
| 2013/06/07 | 3,220 | 3,305 | 3,150 | 3,255 | 272,500 |
| 2013/06/06 | 3,470 | 3,500 | 3,300 | 3,355 | 457,600 |
| 2013/06/05 | 3,550 | 3,745 | 3,540 | 3,585 | 301,200 |
| 2013/06/04 | 3,540 | 3,560 | 3,470 | 3,540 | 317,200 |
| 2013/06/03 | 3,665 | 3,740 | 3,590 | 3,595 | 309,200 |
| 2013/05/31 | 3,665 | 3,725 | 3,590 | 3,675 | 255,000 |
| 2013/05/30 | 3,620 | 3,775 | 3,575 | 3,630 | 566,200 |
| 2013/05/29 | 3,675 | 3,720 | 3,600 | 3,665 | 466,800 |
| 2013/05/28 | 3,695 | 3,750 | 3,610 | 3,700 | 298,200 |
| 2013/05/27 | 3,570 | 3,790 | 3,470 | 3,720 | 302,100 |
| 2013/05/24 | 3,680 | 3,830 | 3,540 | 3,695 | 433,100 |
| 2013/05/23 | 3,920 | 3,990 | 3,685 | 3,685 | 574,400 |
| 2013/05/22 | 4,005 | 4,030 | 3,895 | 3,990 | 290,100 |
| 2013/05/21 | 3,985 | 4,020 | 3,915 | 3,990 | 431,700 |
| 2013/05/20 | 4,070 | 4,070 | 3,865 | 3,890 | 329,500 |
| 2013/05/17 | 3,945 | 4,050 | 3,860 | 3,910 | 402,700 |
| 2013/05/16 | 3,960 | 4,110 | 3,835 | 3,945 | 449,000 |
| 2013/05/15 | 4,180 | 4,195 | 3,985 | 4,025 | 458,500 |
| 2013/05/14 | 4,100 | 4,250 | 4,090 | 4,165 | 390,100 |
| 2013/05/13 | 4,030 | 4,120 | 4,020 | 4,085 | 380,000 |
| 2013/05/10 | 4,100 | 4,120 | 3,985 | 4,020 | 368,000 |
| 2013/05/09 | 4,100 | 4,165 | 4,025 | 4,060 | 831,500 |
| 2013/05/08 | 4,000 | 4,160 | 3,940 | 3,970 | 1,136,100 |
| 2013/05/07 | 3,855 | 3,925 | 3,815 | 3,925 | 397,400 |
| 2013/05/02 | 3,800 | 3,800 | 3,675 | 3,790 | 274,600 |
| 2013/05/01 | 3,815 | 3,870 | 3,765 | 3,775 | 413,800 |
| 2013/04/30 | 3,690 | 3,790 | 3,685 | 3,750 | 318,400 |
| 2013/04/26 | 3,735 | 3,740 | 3,660 | 3,690 | 274,200 |
| 2013/04/25 | 3,675 | 3,735 | 3,655 | 3,725 | 317,800 |
| 2013/04/24 | 3,610 | 3,655 | 3,580 | 3,640 | 298,600 |
| 2013/04/23 | 3,605 | 3,625 | 3,545 | 3,570 | 306,400 |
| 2013/04/22 | 3,465 | 3,685 | 3,465 | 3,660 | 470,200 |
| 2013/04/19 | 3,485 | 3,510 | 3,375 | 3,395 | 281,800 |
| 2013/04/18 | 3,495 | 3,530 | 3,430 | 3,485 | 263,500 |
| 2013/04/17 | 3,460 | 3,545 | 3,460 | 3,490 | 217,300 |
| 2013/04/16 | 3,385 | 3,500 | 3,360 | 3,470 | 333,600 |
| 2013/04/15 | 3,435 | 3,485 | 3,420 | 3,455 | 239,200 |
| 2013/04/12 | 3,435 | 3,460 | 3,370 | 3,400 | 389,900 |
| 2013/04/11 | 3,525 | 3,570 | 3,450 | 3,480 | 210,900 |
| 2013/04/10 | 3,500 | 3,550 | 3,480 | 3,510 | 396,600 |
| 2013/04/09 | 3,540 | 3,545 | 3,485 | 3,520 | 382,300 |
| 2013/04/08 | 3,285 | 3,540 | 3,285 | 3,520 | 610,900 |
| 2013/04/05 | 3,395 | 3,475 | 3,295 | 3,315 | 704,300 |
| 2013/04/04 | 3,235 | 3,360 | 3,180 | 3,305 | 386,700 |
| 2013/04/03 | 3,200 | 3,320 | 3,165 | 3,300 | 307,400 |
| 2013/04/02 | 3,185 | 3,245 | 3,070 | 3,205 | 314,100 |
| 2013/04/01 | 3,300 | 3,305 | 3,210 | 3,230 | 241,600 |
| 2013/03/29 | 3,370 | 3,400 | 3,250 | 3,275 | 197,900 |
| 2013/03/28 | 3,245 | 3,340 | 3,185 | 3,320 | 325,700 |
| 2013/03/27 | 3,195 | 3,250 | 3,195 | 3,225 | 210,900 |
| 2013/03/26 | 3,235 | 3,280 | 3,215 | 3,250 | 245,400 |
| 2013/03/25 | 3,175 | 3,280 | 3,175 | 3,250 | 210,400 |
| 2013/03/22 | 3,335 | 3,335 | 3,240 | 3,245 | 289,300 |
| 2013/03/21 | 3,280 | 3,335 | 3,265 | 3,330 | 351,300 |
| 2013/03/19 | 3,230 | 3,280 | 3,165 | 3,255 | 355,000 |
| 2013/03/18 | 3,160 | 3,235 | 3,150 | 3,200 | 470,700 |
| 2013/03/15 | 3,035 | 3,150 | 3,020 | 3,110 | 389,100 |
| 2013/03/14 | 2,960 | 3,020 | 2,960 | 3,010 | 239,300 |
| 2013/03/13 | 2,961 | 3,010 | 2,954 | 2,992 | 341,500 |
| 2013/03/12 | 2,950 | 3,045 | 2,922 | 2,960 | 481,200 |
| 2013/03/11 | 2,921 | 2,969 | 2,871 | 2,963 | 515,300 |
| 2013/03/08 | 3,050 | 3,080 | 2,940 | 2,983 | 530,700 |
| 2013/03/07 | 3,030 | 3,080 | 2,934 | 3,025 | 721,900 |
| 2013/03/06 | 2,900 | 3,015 | 2,883 | 2,998 | 816,200 |
| 2013/03/05 | 2,838 | 2,914 | 2,838 | 2,872 | 529,400 |
| 2013/03/04 | 2,802 | 2,873 | 2,802 | 2,830 | 581,400 |
| 2013/03/01 | 2,663 | 2,782 | 2,658 | 2,777 | 649,100 |
| 2013/02/28 | 2,660 | 2,700 | 2,639 | 2,651 | 320,700 |
| 2013/02/27 | 2,676 | 2,693 | 2,642 | 2,663 | 421,200 |
| 2013/02/26 | 2,645 | 2,687 | 2,620 | 2,676 | 339,300 |
| 2013/02/25 | 2,680 | 2,704 | 2,630 | 2,652 | 631,500 |
| 2013/02/22 | 2,580 | 2,695 | 2,575 | 2,690 | 843,100 |
| 2013/02/21 | 2,514 | 2,608 | 2,508 | 2,581 | 642,500 |
| 2013/02/20 | 2,502 | 2,518 | 2,467 | 2,513 | 290,200 |
| 2013/02/19 | 2,496 | 2,540 | 2,450 | 2,474 | 270,100 |
| 2013/02/18 | 2,431 | 2,499 | 2,417 | 2,496 | 365,300 |
| 2013/02/15 | 2,458 | 2,508 | 2,410 | 2,444 | 346,200 |
| 2013/02/14 | 2,550 | 2,572 | 2,453 | 2,454 | 530,600 |
| 2013/02/13 | 2,460 | 2,543 | 2,431 | 2,533 | 1,096,700 |
| 2013/02/12 | 2,397 | 2,444 | 2,331 | 2,410 | 688,500 |
| 2013/02/08 | 2,427 | 2,455 | 2,388 | 2,396 | 552,200 |
| 2013/02/07 | 2,460 | 2,482 | 2,421 | 2,441 | 598,400 |
| 2013/02/06 | 2,590 | 2,590 | 2,455 | 2,484 | 817,600 |
| 2013/02/05 | 2,600 | 2,600 | 2,460 | 2,572 | 853,900 |
| 2013/02/04 | 2,700 | 2,702 | 2,642 | 2,672 | 253,900 |
| 2013/02/01 | 2,645 | 2,674 | 2,613 | 2,657 | 249,000 |
| 2013/01/31 | 2,659 | 2,670 | 2,603 | 2,619 | 311,900 |
| 2013/01/30 | 2,680 | 2,698 | 2,623 | 2,646 | 512,400 |
| 2013/01/29 | 2,680 | 2,697 | 2,657 | 2,669 | 265,800 |
| 2013/01/28 | 2,719 | 2,720 | 2,645 | 2,678 | 312,900 |
| 2013/01/25 | 2,653 | 2,723 | 2,653 | 2,695 | 389,700 |
| 2013/01/24 | 2,662 | 2,690 | 2,658 | 2,679 | 284,600 |
| 2013/01/23 | 2,695 | 2,720 | 2,658 | 2,661 | 360,500 |
| 2013/01/22 | 2,600 | 2,712 | 2,575 | 2,687 | 613,300 |
| 2013/01/21 | 2,639 | 2,681 | 2,601 | 2,614 | 275,300 |
| 2013/01/18 | 2,635 | 2,677 | 2,605 | 2,639 | 337,900 |
| 2013/01/17 | 2,591 | 2,654 | 2,563 | 2,642 | 512,100 |
| 2013/01/16 | 2,589 | 2,659 | 2,556 | 2,590 | 484,200 |
| 2013/01/15 | 2,625 | 2,639 | 2,555 | 2,572 | 439,900 |
| 2013/01/11 | 2,535 | 2,629 | 2,535 | 2,623 | 886,700 |
| 2013/01/10 | 2,494 | 2,559 | 2,435 | 2,537 | 987,500 |
| 2013/01/09 | 2,400 | 2,486 | 2,393 | 2,444 | 1,019,200 |
| 2013/01/08 | 2,327 | 2,427 | 2,309 | 2,383 | 1,082,700 |
| 2013/01/07 | 2,302 | 2,317 | 2,267 | 2,288 | 532,700 |
| 2013/01/04 | 2,330 | 2,338 | 2,296 | 2,327 | 484,800 |