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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,766 | 2,778 | 2,728 | 2,742 | 160,000 |
| 2014/12/29 | 2,761 | 2,790 | 2,722 | 2,766 | 261,400 |
| 2014/12/26 | 2,759 | 2,780 | 2,745 | 2,774 | 160,600 |
| 2014/12/25 | 2,768 | 2,768 | 2,747 | 2,755 | 162,100 |
| 2014/12/24 | 2,770 | 2,779 | 2,758 | 2,767 | 201,500 |
| 2014/12/22 | 2,700 | 2,740 | 2,688 | 2,740 | 214,200 |
| 2014/12/19 | 2,678 | 2,720 | 2,666 | 2,687 | 220,900 |
| 2014/12/18 | 2,649 | 2,662 | 2,625 | 2,645 | 322,300 |
| 2014/12/17 | 2,569 | 2,625 | 2,561 | 2,584 | 183,100 |
| 2014/12/16 | 2,620 | 2,627 | 2,570 | 2,570 | 223,000 |
| 2014/12/15 | 2,658 | 2,691 | 2,657 | 2,659 | 119,800 |
| 2014/12/12 | 2,689 | 2,708 | 2,675 | 2,678 | 260,500 |
| 2014/12/11 | 2,633 | 2,679 | 2,606 | 2,673 | 335,900 |
| 2014/12/10 | 2,640 | 2,661 | 2,631 | 2,658 | 314,700 |
| 2014/12/09 | 2,730 | 2,731 | 2,682 | 2,690 | 236,000 |
| 2014/12/08 | 2,771 | 2,788 | 2,733 | 2,743 | 194,200 |
| 2014/12/05 | 2,790 | 2,790 | 2,752 | 2,764 | 226,300 |
| 2014/12/04 | 2,792 | 2,818 | 2,792 | 2,799 | 204,000 |
| 2014/12/03 | 2,800 | 2,824 | 2,775 | 2,803 | 299,600 |
| 2014/12/02 | 2,780 | 2,799 | 2,756 | 2,796 | 221,400 |
| 2014/12/01 | 2,746 | 2,800 | 2,745 | 2,795 | 221,400 |
| 2014/11/28 | 2,750 | 2,766 | 2,731 | 2,745 | 196,700 |
| 2014/11/27 | 2,782 | 2,792 | 2,733 | 2,753 | 211,900 |
| 2014/11/26 | 2,789 | 2,821 | 2,785 | 2,795 | 194,200 |
| 2014/11/25 | 2,800 | 2,823 | 2,784 | 2,789 | 224,100 |
| 2014/11/21 | 2,796 | 2,810 | 2,764 | 2,800 | 258,300 |
| 2014/11/20 | 2,786 | 2,819 | 2,762 | 2,800 | 388,200 |
| 2014/11/19 | 2,799 | 2,849 | 2,798 | 2,818 | 344,300 |
| 2014/11/18 | 2,807 | 2,825 | 2,743 | 2,761 | 617,500 |
| 2014/11/17 | 2,850 | 2,876 | 2,794 | 2,807 | 661,600 |
| 2014/11/14 | 2,850 | 2,857 | 2,778 | 2,851 | 549,400 |
| 2014/11/13 | 2,720 | 2,820 | 2,720 | 2,810 | 634,000 |
| 2014/11/12 | 2,745 | 2,760 | 2,701 | 2,704 | 371,700 |
| 2014/11/11 | 2,740 | 2,746 | 2,681 | 2,719 | 451,500 |
| 2014/11/10 | 2,754 | 2,772 | 2,699 | 2,746 | 590,200 |
| 2014/11/07 | 2,695 | 2,761 | 2,650 | 2,749 | 852,300 |
| 2014/11/06 | 2,619 | 2,795 | 2,615 | 2,689 | 2,348,700 |
| 2014/11/05 | 2,552 | 2,565 | 2,506 | 2,535 | 481,600 |
| 2014/11/04 | 2,587 | 2,624 | 2,502 | 2,530 | 824,600 |
| 2014/10/31 | 2,507 | 2,569 | 2,482 | 2,566 | 1,149,800 |
| 2014/10/30 | 2,499 | 2,506 | 2,473 | 2,506 | 635,700 |
| 2014/10/29 | 2,463 | 2,508 | 2,455 | 2,487 | 384,500 |
| 2014/10/28 | 2,485 | 2,487 | 2,444 | 2,459 | 353,300 |
| 2014/10/27 | 2,510 | 2,519 | 2,482 | 2,491 | 569,400 |
| 2014/10/24 | 2,512 | 2,515 | 2,483 | 2,498 | 695,500 |
| 2014/10/23 | 2,527 | 2,528 | 2,483 | 2,509 | 3,161,900 |
| 2014/10/22 | 2,518 | 2,555 | 2,516 | 2,537 | 837,500 |
| 2014/10/21 | 2,574 | 2,574 | 2,494 | 2,517 | 657,100 |
| 2014/10/20 | 2,489 | 2,583 | 2,489 | 2,575 | 1,099,200 |
| 2014/10/17 | 2,468 | 2,486 | 2,467 | 2,467 | 2,059,400 |
| 2014/10/16 | 2,469 | 2,478 | 2,468 | 2,468 | 1,832,000 |
| 2014/10/15 | 2,521 | 2,583 | 2,505 | 2,544 | 1,066,600 |
| 2014/10/14 | 2,600 | 2,615 | 2,517 | 2,525 | 479,600 |
| 2014/10/10 | 2,670 | 2,718 | 2,615 | 2,640 | 378,500 |
| 2014/10/09 | 2,779 | 2,785 | 2,648 | 2,698 | 475,100 |
| 2014/10/08 | 2,853 | 2,853 | 2,775 | 2,787 | 485,800 |
| 2014/10/07 | 2,887 | 2,891 | 2,836 | 2,853 | 529,100 |
| 2014/10/06 | 2,910 | 2,919 | 2,894 | 2,902 | 611,700 |
| 2014/10/03 | 2,930 | 2,956 | 2,860 | 2,900 | 1,129,200 |
| 2014/10/02 | 3,455 | 3,525 | 3,440 | 3,470 | 177,600 |
| 2014/10/01 | 3,525 | 3,560 | 3,505 | 3,510 | 139,400 |
| 2014/09/30 | 3,525 | 3,535 | 3,490 | 3,510 | 121,100 |
| 2014/09/29 | 3,505 | 3,525 | 3,430 | 3,515 | 129,800 |
| 2014/09/26 | 3,430 | 3,490 | 3,420 | 3,475 | 91,200 |
| 2014/09/25 | 3,445 | 3,500 | 3,440 | 3,500 | 96,600 |
| 2014/09/24 | 3,395 | 3,425 | 3,385 | 3,425 | 118,500 |
| 2014/09/22 | 3,390 | 3,435 | 3,385 | 3,425 | 93,900 |
| 2014/09/19 | 3,345 | 3,380 | 3,330 | 3,360 | 196,700 |
| 2014/09/18 | 3,370 | 3,370 | 3,335 | 3,350 | 86,900 |
| 2014/09/17 | 3,375 | 3,385 | 3,350 | 3,350 | 130,800 |
| 2014/09/16 | 3,320 | 3,365 | 3,315 | 3,350 | 130,600 |
| 2014/09/12 | 3,290 | 3,365 | 3,285 | 3,355 | 224,000 |
| 2014/09/11 | 3,300 | 3,320 | 3,255 | 3,265 | 121,800 |
| 2014/09/10 | 3,255 | 3,300 | 3,255 | 3,285 | 64,200 |
| 2014/09/09 | 3,280 | 3,300 | 3,250 | 3,265 | 111,300 |
| 2014/09/08 | 3,290 | 3,290 | 3,235 | 3,265 | 108,400 |
| 2014/09/05 | 3,275 | 3,300 | 3,255 | 3,280 | 130,600 |
| 2014/09/04 | 3,285 | 3,295 | 3,215 | 3,240 | 192,900 |
| 2014/09/03 | 3,325 | 3,345 | 3,290 | 3,295 | 158,900 |
| 2014/09/02 | 3,310 | 3,340 | 3,300 | 3,325 | 97,200 |
| 2014/09/01 | 3,320 | 3,335 | 3,270 | 3,295 | 160,200 |
| 2014/08/29 | 3,315 | 3,350 | 3,315 | 3,320 | 123,100 |
| 2014/08/28 | 3,380 | 3,380 | 3,310 | 3,345 | 200,000 |
| 2014/08/27 | 3,405 | 3,445 | 3,375 | 3,435 | 92,300 |
| 2014/08/26 | 3,455 | 3,455 | 3,385 | 3,385 | 61,100 |
| 2014/08/25 | 3,450 | 3,455 | 3,425 | 3,440 | 52,500 |
| 2014/08/22 | 3,455 | 3,460 | 3,420 | 3,440 | 52,000 |
| 2014/08/21 | 3,445 | 3,465 | 3,420 | 3,465 | 66,500 |
| 2014/08/20 | 3,430 | 3,470 | 3,420 | 3,455 | 69,100 |
| 2014/08/19 | 3,470 | 3,480 | 3,430 | 3,465 | 98,900 |
| 2014/08/18 | 3,460 | 3,470 | 3,440 | 3,460 | 67,800 |
| 2014/08/15 | 3,450 | 3,470 | 3,435 | 3,470 | 46,100 |
| 2014/08/14 | 3,440 | 3,455 | 3,410 | 3,435 | 104,300 |
| 2014/08/13 | 3,395 | 3,425 | 3,360 | 3,415 | 76,300 |
| 2014/08/12 | 3,420 | 3,450 | 3,370 | 3,385 | 135,700 |
| 2014/08/11 | 3,400 | 3,400 | 3,350 | 3,370 | 108,300 |
| 2014/08/08 | 3,380 | 3,385 | 3,305 | 3,325 | 167,300 |
| 2014/08/07 | 3,415 | 3,425 | 3,310 | 3,400 | 251,800 |
| 2014/08/06 | 3,355 | 3,520 | 3,355 | 3,485 | 262,400 |
| 2014/08/05 | 3,375 | 3,440 | 3,375 | 3,410 | 107,700 |
| 2014/08/04 | 3,390 | 3,410 | 3,375 | 3,405 | 79,700 |
| 2014/08/01 | 3,380 | 3,420 | 3,380 | 3,395 | 64,300 |
| 2014/07/31 | 3,475 | 3,475 | 3,385 | 3,400 | 125,200 |
| 2014/07/30 | 3,510 | 3,525 | 3,460 | 3,475 | 71,500 |
| 2014/07/29 | 3,505 | 3,525 | 3,480 | 3,510 | 73,200 |
| 2014/07/28 | 3,505 | 3,530 | 3,495 | 3,505 | 108,800 |
| 2014/07/25 | 3,490 | 3,545 | 3,485 | 3,510 | 181,900 |
| 2014/07/24 | 3,440 | 3,470 | 3,435 | 3,455 | 205,600 |
| 2014/07/23 | 3,425 | 3,485 | 3,420 | 3,440 | 184,200 |
| 2014/07/22 | 3,360 | 3,400 | 3,325 | 3,385 | 168,800 |
| 2014/07/18 | 3,330 | 3,355 | 3,315 | 3,325 | 176,100 |
| 2014/07/17 | 3,380 | 3,405 | 3,340 | 3,350 | 103,600 |
| 2014/07/16 | 3,410 | 3,450 | 3,360 | 3,380 | 172,000 |
| 2014/07/15 | 3,360 | 3,455 | 3,355 | 3,410 | 221,100 |
| 2014/07/14 | 3,330 | 3,330 | 3,300 | 3,320 | 113,400 |
| 2014/07/11 | 3,320 | 3,345 | 3,305 | 3,335 | 127,600 |
| 2014/07/10 | 3,380 | 3,395 | 3,340 | 3,360 | 236,400 |
| 2014/07/09 | 3,405 | 3,435 | 3,395 | 3,405 | 167,600 |
| 2014/07/08 | 3,475 | 3,495 | 3,435 | 3,460 | 131,400 |
| 2014/07/07 | 3,510 | 3,530 | 3,475 | 3,500 | 123,600 |
| 2014/07/04 | 3,570 | 3,610 | 3,550 | 3,560 | 130,600 |
| 2014/07/03 | 3,560 | 3,595 | 3,525 | 3,535 | 89,700 |
| 2014/07/02 | 3,520 | 3,600 | 3,520 | 3,580 | 90,300 |
| 2014/07/01 | 3,590 | 3,615 | 3,540 | 3,590 | 103,100 |
| 2014/06/30 | 3,530 | 3,550 | 3,500 | 3,550 | 91,100 |
| 2014/06/27 | 3,475 | 3,505 | 3,440 | 3,500 | 149,000 |
| 2014/06/26 | 3,515 | 3,560 | 3,475 | 3,500 | 148,700 |
| 2014/06/25 | 3,510 | 3,565 | 3,505 | 3,535 | 135,700 |
| 2014/06/24 | 3,560 | 3,575 | 3,500 | 3,515 | 210,100 |
| 2014/06/23 | 3,580 | 3,605 | 3,520 | 3,580 | 180,500 |
| 2014/06/20 | 3,685 | 3,690 | 3,570 | 3,585 | 216,300 |
| 2014/06/19 | 3,620 | 3,720 | 3,615 | 3,715 | 212,200 |
| 2014/06/18 | 3,570 | 3,590 | 3,535 | 3,585 | 88,200 |
| 2014/06/17 | 3,470 | 3,570 | 3,440 | 3,540 | 180,400 |
| 2014/06/16 | 3,550 | 3,575 | 3,485 | 3,505 | 127,700 |
| 2014/06/13 | 3,485 | 3,600 | 3,485 | 3,590 | 129,700 |
| 2014/06/12 | 3,510 | 3,525 | 3,470 | 3,500 | 111,000 |
| 2014/06/11 | 3,485 | 3,565 | 3,485 | 3,550 | 90,900 |
| 2014/06/10 | 3,560 | 3,565 | 3,465 | 3,495 | 144,200 |
| 2014/06/09 | 3,625 | 3,635 | 3,520 | 3,535 | 124,100 |
| 2014/06/06 | 3,635 | 3,635 | 3,585 | 3,605 | 85,400 |
| 2014/06/05 | 3,690 | 3,690 | 3,600 | 3,625 | 94,400 |
| 2014/06/04 | 3,585 | 3,680 | 3,585 | 3,640 | 155,400 |
| 2014/06/03 | 3,560 | 3,645 | 3,560 | 3,620 | 143,800 |
| 2014/06/02 | 3,630 | 3,645 | 3,600 | 3,625 | 97,400 |
| 2014/05/30 | 3,580 | 3,630 | 3,555 | 3,600 | 148,100 |
| 2014/05/29 | 3,460 | 3,595 | 3,460 | 3,575 | 147,800 |
| 2014/05/28 | 3,470 | 3,565 | 3,430 | 3,475 | 172,400 |
| 2014/05/27 | 3,480 | 3,545 | 3,470 | 3,490 | 133,700 |
| 2014/05/26 | 3,470 | 3,505 | 3,420 | 3,485 | 137,600 |
| 2014/05/23 | 3,425 | 3,480 | 3,415 | 3,445 | 109,200 |
| 2014/05/22 | 3,340 | 3,430 | 3,330 | 3,425 | 113,100 |
| 2014/05/21 | 3,270 | 3,355 | 3,265 | 3,315 | 178,800 |
| 2014/05/20 | 3,320 | 3,425 | 3,305 | 3,340 | 323,300 |
| 2014/05/19 | 3,245 | 3,260 | 3,155 | 3,190 | 249,100 |
| 2014/05/16 | 3,290 | 3,335 | 3,250 | 3,315 | 279,600 |
| 2014/05/15 | 3,395 | 3,400 | 3,305 | 3,325 | 259,400 |
| 2014/05/14 | 3,440 | 3,500 | 3,435 | 3,455 | 72,700 |
| 2014/05/13 | 3,450 | 3,525 | 3,445 | 3,485 | 143,500 |
| 2014/05/12 | 3,465 | 3,500 | 3,400 | 3,415 | 188,500 |
| 2014/05/09 | 3,695 | 3,695 | 3,445 | 3,465 | 261,700 |
| 2014/05/08 | 3,590 | 3,655 | 3,590 | 3,630 | 119,600 |
| 2014/05/07 | 3,535 | 3,610 | 3,515 | 3,580 | 202,700 |
| 2014/05/02 | 3,555 | 3,605 | 3,555 | 3,590 | 59,800 |
| 2014/05/01 | 3,525 | 3,620 | 3,495 | 3,615 | 149,300 |
| 2014/04/30 | 3,525 | 3,545 | 3,450 | 3,480 | 170,800 |
| 2014/04/28 | 3,540 | 3,560 | 3,475 | 3,490 | 124,700 |
| 2014/04/25 | 3,585 | 3,630 | 3,525 | 3,540 | 125,600 |
| 2014/04/24 | 3,670 | 3,695 | 3,565 | 3,580 | 87,900 |
| 2014/04/23 | 3,660 | 3,685 | 3,640 | 3,670 | 101,200 |
| 2014/04/22 | 3,630 | 3,665 | 3,585 | 3,590 | 68,700 |
| 2014/04/21 | 3,625 | 3,650 | 3,605 | 3,630 | 46,300 |
| 2014/04/18 | 3,665 | 3,665 | 3,580 | 3,625 | 96,300 |
| 2014/04/17 | 3,670 | 3,695 | 3,635 | 3,665 | 154,400 |
| 2014/04/16 | 3,605 | 3,645 | 3,555 | 3,620 | 136,600 |
| 2014/04/15 | 3,655 | 3,715 | 3,485 | 3,545 | 311,600 |
| 2014/04/14 | 3,685 | 3,760 | 3,680 | 3,695 | 139,100 |
| 2014/04/11 | 3,695 | 3,745 | 3,620 | 3,710 | 111,700 |
| 2014/04/10 | 3,860 | 3,870 | 3,750 | 3,760 | 114,400 |
| 2014/04/09 | 3,790 | 3,830 | 3,765 | 3,770 | 133,300 |
| 2014/04/08 | 3,890 | 3,900 | 3,810 | 3,830 | 108,400 |
| 2014/04/07 | 3,900 | 3,940 | 3,880 | 3,890 | 149,000 |
| 2014/04/04 | 3,900 | 3,975 | 3,860 | 3,945 | 227,900 |
| 2014/04/03 | 3,985 | 4,040 | 3,935 | 3,950 | 297,200 |
| 2014/04/02 | 3,985 | 4,000 | 3,915 | 3,920 | 233,800 |
| 2014/04/01 | 3,960 | 4,005 | 3,925 | 3,960 | 229,700 |
| 2014/03/31 | 3,885 | 3,970 | 3,875 | 3,960 | 242,900 |
| 2014/03/28 | 3,785 | 3,865 | 3,785 | 3,850 | 213,500 |
| 2014/03/27 | 3,740 | 3,860 | 3,575 | 3,845 | 267,000 |
| 2014/03/26 | 3,715 | 3,745 | 3,645 | 3,720 | 221,700 |
| 2014/03/25 | 3,680 | 3,800 | 3,670 | 3,685 | 241,600 |
| 2014/03/24 | 3,560 | 3,700 | 3,530 | 3,645 | 190,700 |
| 2014/03/20 | 3,520 | 3,520 | 3,450 | 3,460 | 123,000 |
| 2014/03/19 | 3,440 | 3,500 | 3,400 | 3,475 | 115,300 |
| 2014/03/18 | 3,360 | 3,455 | 3,360 | 3,425 | 193,000 |
| 2014/03/17 | 3,400 | 3,440 | 3,290 | 3,300 | 178,500 |
| 2014/03/14 | 3,510 | 3,525 | 3,430 | 3,445 | 215,500 |
| 2014/03/13 | 3,545 | 3,580 | 3,495 | 3,510 | 101,700 |
| 2014/03/12 | 3,595 | 3,635 | 3,515 | 3,520 | 81,700 |
| 2014/03/11 | 3,600 | 3,640 | 3,600 | 3,635 | 66,600 |
| 2014/03/10 | 3,585 | 3,640 | 3,580 | 3,585 | 77,000 |
| 2014/03/07 | 3,565 | 3,605 | 3,545 | 3,585 | 101,400 |
| 2014/03/06 | 3,605 | 3,630 | 3,550 | 3,585 | 161,900 |
| 2014/03/05 | 3,690 | 3,690 | 3,590 | 3,605 | 95,300 |
| 2014/03/04 | 3,570 | 3,675 | 3,570 | 3,655 | 118,400 |
| 2014/03/03 | 3,595 | 3,600 | 3,505 | 3,580 | 107,100 |
| 2014/02/28 | 3,680 | 3,715 | 3,590 | 3,635 | 187,300 |
| 2014/02/27 | 3,695 | 3,735 | 3,650 | 3,660 | 137,900 |
| 2014/02/26 | 3,735 | 3,755 | 3,680 | 3,690 | 103,800 |
| 2014/02/25 | 3,740 | 3,740 | 3,655 | 3,700 | 166,100 |
| 2014/02/24 | 3,705 | 3,725 | 3,635 | 3,700 | 136,900 |
| 2014/02/21 | 3,560 | 3,700 | 3,555 | 3,695 | 121,700 |
| 2014/02/20 | 3,580 | 3,620 | 3,510 | 3,540 | 202,700 |
| 2014/02/19 | 3,675 | 3,700 | 3,585 | 3,610 | 152,000 |
| 2014/02/18 | 3,610 | 3,740 | 3,590 | 3,735 | 181,100 |
| 2014/02/17 | 3,575 | 3,645 | 3,535 | 3,605 | 121,700 |
| 2014/02/14 | 3,675 | 3,715 | 3,555 | 3,585 | 146,100 |
| 2014/02/13 | 3,710 | 3,765 | 3,650 | 3,695 | 170,500 |
| 2014/02/12 | 3,745 | 3,770 | 3,670 | 3,730 | 160,700 |
| 2014/02/10 | 3,690 | 3,765 | 3,690 | 3,740 | 131,400 |
| 2014/02/07 | 3,725 | 3,725 | 3,540 | 3,635 | 303,000 |
| 2014/02/06 | 3,510 | 3,750 | 3,500 | 3,745 | 380,700 |
| 2014/02/05 | 3,600 | 3,670 | 3,375 | 3,475 | 426,700 |
| 2014/02/04 | 3,760 | 3,775 | 3,600 | 3,615 | 179,600 |
| 2014/02/03 | 3,890 | 3,925 | 3,820 | 3,850 | 117,900 |
| 2014/01/31 | 3,890 | 3,965 | 3,890 | 3,940 | 165,300 |
| 2014/01/30 | 3,900 | 3,915 | 3,865 | 3,910 | 122,000 |
| 2014/01/29 | 3,915 | 3,995 | 3,895 | 3,990 | 139,300 |
| 2014/01/28 | 3,910 | 3,965 | 3,895 | 3,895 | 104,200 |
| 2014/01/27 | 3,850 | 3,990 | 3,850 | 3,920 | 175,700 |
| 2014/01/24 | 4,050 | 4,050 | 3,950 | 3,970 | 156,900 |
| 2014/01/23 | 4,100 | 4,115 | 4,040 | 4,055 | 168,500 |
| 2014/01/22 | 4,040 | 4,065 | 4,005 | 4,050 | 134,300 |
| 2014/01/21 | 4,090 | 4,115 | 4,060 | 4,085 | 86,700 |
| 2014/01/20 | 4,140 | 4,140 | 4,065 | 4,085 | 71,500 |
| 2014/01/17 | 4,055 | 4,140 | 4,040 | 4,130 | 108,800 |
| 2014/01/16 | 4,075 | 4,110 | 4,055 | 4,100 | 106,800 |
| 2014/01/15 | 4,055 | 4,085 | 4,050 | 4,070 | 113,200 |
| 2014/01/14 | 4,095 | 4,105 | 4,045 | 4,060 | 114,500 |
| 2014/01/10 | 4,115 | 4,150 | 4,080 | 4,150 | 144,900 |
| 2014/01/09 | 4,165 | 4,180 | 4,090 | 4,140 | 127,300 |
| 2014/01/08 | 4,195 | 4,215 | 4,140 | 4,165 | 80,500 |
| 2014/01/07 | 4,150 | 4,195 | 4,135 | 4,170 | 147,600 |
| 2014/01/06 | 4,155 | 4,195 | 4,095 | 4,180 | 375,600 |