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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,015 | 3,015 | 2,988 | 3,000 | 127,500 |
| 2016/12/29 | 3,020 | 3,045 | 3,010 | 3,030 | 193,900 |
| 2016/12/28 | 2,989 | 3,030 | 2,989 | 3,015 | 141,300 |
| 2016/12/27 | 2,976 | 3,000 | 2,966 | 2,979 | 138,800 |
| 2016/12/26 | 2,999 | 3,035 | 2,993 | 3,000 | 244,800 |
| 2016/12/22 | 2,950 | 2,985 | 2,948 | 2,981 | 142,700 |
| 2016/12/21 | 3,025 | 3,040 | 2,991 | 3,000 | 174,000 |
| 2016/12/20 | 3,000 | 3,080 | 3,000 | 3,065 | 177,900 |
| 2016/12/19 | 2,985 | 3,030 | 2,985 | 3,010 | 117,500 |
| 2016/12/16 | 3,015 | 3,035 | 3,005 | 3,025 | 132,200 |
| 2016/12/15 | 3,045 | 3,045 | 3,000 | 3,015 | 94,800 |
| 2016/12/14 | 3,025 | 3,050 | 3,015 | 3,025 | 136,400 |
| 2016/12/13 | 2,960 | 3,030 | 2,960 | 3,030 | 191,200 |
| 2016/12/12 | 2,912 | 2,944 | 2,908 | 2,942 | 167,800 |
| 2016/12/09 | 2,877 | 2,894 | 2,831 | 2,886 | 258,300 |
| 2016/12/08 | 2,881 | 2,906 | 2,858 | 2,905 | 221,600 |
| 2016/12/07 | 2,924 | 2,924 | 2,851 | 2,858 | 222,500 |
| 2016/12/06 | 2,933 | 2,947 | 2,905 | 2,907 | 154,600 |
| 2016/12/05 | 2,976 | 2,980 | 2,918 | 2,925 | 174,700 |
| 2016/12/02 | 3,000 | 3,035 | 2,956 | 2,972 | 219,700 |
| 2016/12/01 | 2,998 | 3,025 | 2,980 | 3,025 | 346,500 |
| 2016/11/30 | 3,080 | 3,085 | 2,972 | 2,987 | 257,600 |
| 2016/11/29 | 3,025 | 3,060 | 3,015 | 3,050 | 257,300 |
| 2016/11/28 | 2,986 | 3,030 | 2,984 | 3,000 | 191,900 |
| 2016/11/25 | 2,984 | 3,020 | 2,975 | 3,005 | 288,500 |
| 2016/11/24 | 2,987 | 3,015 | 2,975 | 2,982 | 235,000 |
| 2016/11/22 | 2,962 | 2,997 | 2,957 | 2,987 | 170,700 |
| 2016/11/21 | 2,965 | 2,999 | 2,948 | 2,965 | 145,100 |
| 2016/11/18 | 2,950 | 2,973 | 2,930 | 2,958 | 203,300 |
| 2016/11/17 | 2,901 | 2,944 | 2,901 | 2,940 | 129,900 |
| 2016/11/16 | 2,878 | 2,939 | 2,854 | 2,939 | 226,000 |
| 2016/11/15 | 2,904 | 2,910 | 2,863 | 2,878 | 196,800 |
| 2016/11/14 | 2,972 | 2,972 | 2,906 | 2,931 | 205,200 |
| 2016/11/11 | 3,040 | 3,050 | 2,947 | 2,954 | 184,500 |
| 2016/11/10 | 3,025 | 3,055 | 2,975 | 3,035 | 251,500 |
| 2016/11/09 | 3,130 | 3,130 | 2,941 | 2,975 | 409,900 |
| 2016/11/08 | 2,911 | 2,935 | 2,902 | 2,912 | 137,000 |
| 2016/11/07 | 2,949 | 2,970 | 2,914 | 2,930 | 164,200 |
| 2016/11/04 | 2,980 | 2,999 | 2,922 | 2,944 | 169,700 |
| 2016/11/02 | 3,055 | 3,075 | 2,997 | 3,005 | 157,800 |
| 2016/11/01 | 3,085 | 3,100 | 3,055 | 3,095 | 172,200 |
| 2016/10/31 | 3,065 | 3,090 | 3,035 | 3,075 | 190,600 |
| 2016/10/28 | 3,090 | 3,095 | 3,015 | 3,045 | 292,900 |
| 2016/10/27 | 3,020 | 3,070 | 3,020 | 3,065 | 187,200 |
| 2016/10/26 | 3,010 | 3,080 | 3,005 | 3,040 | 264,900 |
| 2016/10/25 | 2,983 | 3,010 | 2,966 | 2,992 | 113,600 |
| 2016/10/24 | 2,926 | 3,010 | 2,926 | 3,005 | 175,600 |
| 2016/10/21 | 2,973 | 2,973 | 2,925 | 2,933 | 137,000 |
| 2016/10/20 | 2,995 | 2,997 | 2,930 | 2,959 | 189,500 |
| 2016/10/19 | 3,020 | 3,040 | 3,005 | 3,020 | 96,900 |
| 2016/10/18 | 2,967 | 3,025 | 2,937 | 3,025 | 103,800 |
| 2016/10/17 | 2,990 | 3,000 | 2,960 | 2,978 | 120,500 |
| 2016/10/14 | 3,040 | 3,040 | 3,005 | 3,015 | 89,000 |
| 2016/10/13 | 3,030 | 3,065 | 3,020 | 3,050 | 138,600 |
| 2016/10/12 | 3,030 | 3,065 | 3,020 | 3,030 | 107,700 |
| 2016/10/11 | 3,015 | 3,075 | 3,015 | 3,075 | 168,500 |
| 2016/10/07 | 2,998 | 3,025 | 2,992 | 3,025 | 182,100 |
| 2016/10/06 | 3,050 | 3,050 | 2,962 | 2,984 | 238,300 |
| 2016/10/05 | 3,080 | 3,080 | 3,040 | 3,065 | 103,900 |
| 2016/10/04 | 3,080 | 3,090 | 3,040 | 3,055 | 92,800 |
| 2016/10/03 | 3,105 | 3,135 | 3,075 | 3,105 | 84,200 |
| 2016/09/30 | 3,135 | 3,160 | 3,080 | 3,090 | 179,900 |
| 2016/09/29 | 3,180 | 3,185 | 3,135 | 3,140 | 135,800 |
| 2016/09/28 | 3,165 | 3,195 | 3,145 | 3,175 | 193,600 |
| 2016/09/27 | 3,050 | 3,145 | 3,010 | 3,145 | 199,300 |
| 2016/09/26 | 3,030 | 3,100 | 3,025 | 3,060 | 154,200 |
| 2016/09/23 | 3,025 | 3,065 | 3,005 | 3,055 | 126,400 |
| 2016/09/21 | 2,938 | 3,020 | 2,908 | 3,015 | 226,700 |
| 2016/09/20 | 2,928 | 2,966 | 2,914 | 2,952 | 142,600 |
| 2016/09/16 | 2,962 | 2,981 | 2,920 | 2,952 | 125,100 |
| 2016/09/15 | 2,900 | 2,947 | 2,874 | 2,944 | 191,800 |
| 2016/09/14 | 2,942 | 2,951 | 2,922 | 2,928 | 62,900 |
| 2016/09/13 | 2,950 | 2,982 | 2,938 | 2,955 | 90,800 |
| 2016/09/12 | 2,915 | 2,946 | 2,881 | 2,934 | 102,700 |
| 2016/09/09 | 3,025 | 3,030 | 2,941 | 2,944 | 182,400 |
| 2016/09/08 | 2,950 | 3,015 | 2,939 | 3,005 | 192,700 |
| 2016/09/07 | 2,853 | 2,937 | 2,851 | 2,934 | 131,600 |
| 2016/09/06 | 2,810 | 2,896 | 2,808 | 2,884 | 124,500 |
| 2016/09/05 | 2,802 | 2,812 | 2,772 | 2,809 | 108,900 |
| 2016/09/02 | 2,794 | 2,819 | 2,762 | 2,780 | 115,900 |
| 2016/09/01 | 2,754 | 2,810 | 2,754 | 2,805 | 117,600 |
| 2016/08/31 | 2,775 | 2,776 | 2,723 | 2,763 | 133,000 |
| 2016/08/30 | 2,751 | 2,754 | 2,710 | 2,751 | 119,300 |
| 2016/08/29 | 2,839 | 2,865 | 2,754 | 2,768 | 93,500 |
| 2016/08/26 | 2,817 | 2,820 | 2,778 | 2,794 | 107,600 |
| 2016/08/25 | 2,859 | 2,878 | 2,817 | 2,833 | 93,800 |
| 2016/08/24 | 2,949 | 2,958 | 2,861 | 2,873 | 111,100 |
| 2016/08/23 | 2,931 | 2,965 | 2,912 | 2,931 | 65,800 |
| 2016/08/22 | 2,872 | 2,927 | 2,872 | 2,919 | 77,200 |
| 2016/08/19 | 2,890 | 2,914 | 2,840 | 2,872 | 84,000 |
| 2016/08/18 | 2,908 | 2,939 | 2,881 | 2,898 | 129,900 |
| 2016/08/17 | 2,918 | 2,950 | 2,890 | 2,917 | 108,400 |
| 2016/08/16 | 2,990 | 2,990 | 2,923 | 2,935 | 87,200 |
| 2016/08/15 | 2,991 | 3,015 | 2,955 | 2,995 | 73,600 |
| 2016/08/12 | 3,050 | 3,070 | 3,000 | 3,000 | 89,500 |
| 2016/08/10 | 2,985 | 3,070 | 2,946 | 3,035 | 179,800 |
| 2016/08/09 | 2,938 | 3,005 | 2,883 | 2,995 | 203,200 |
| 2016/08/08 | 3,015 | 3,015 | 2,790 | 2,838 | 352,000 |
| 2016/08/05 | 2,905 | 2,979 | 2,905 | 2,943 | 313,200 |
| 2016/08/04 | 3,040 | 3,040 | 2,925 | 2,931 | 188,100 |
| 2016/08/03 | 3,040 | 3,070 | 3,015 | 3,020 | 103,200 |
| 2016/08/02 | 3,050 | 3,105 | 3,045 | 3,085 | 128,900 |
| 2016/08/01 | 3,060 | 3,130 | 3,040 | 3,105 | 98,300 |
| 2016/07/29 | 3,115 | 3,135 | 3,055 | 3,120 | 177,100 |
| 2016/07/28 | 3,110 | 3,140 | 3,085 | 3,130 | 73,800 |
| 2016/07/27 | 3,175 | 3,205 | 3,125 | 3,145 | 94,200 |
| 2016/07/26 | 3,135 | 3,180 | 3,130 | 3,155 | 105,700 |
| 2016/07/25 | 3,195 | 3,200 | 3,135 | 3,160 | 174,800 |
| 2016/07/22 | 3,175 | 3,215 | 3,155 | 3,205 | 160,900 |
| 2016/07/21 | 3,295 | 3,295 | 3,185 | 3,190 | 102,400 |
| 2016/07/20 | 3,215 | 3,275 | 3,210 | 3,275 | 194,000 |
| 2016/07/19 | 3,215 | 3,220 | 3,150 | 3,215 | 231,000 |
| 2016/07/15 | 3,330 | 3,330 | 3,215 | 3,230 | 139,800 |
| 2016/07/14 | 3,345 | 3,365 | 3,290 | 3,315 | 187,600 |
| 2016/07/13 | 3,300 | 3,360 | 3,290 | 3,325 | 232,300 |
| 2016/07/12 | 3,240 | 3,270 | 3,210 | 3,225 | 182,100 |
| 2016/07/11 | 3,200 | 3,220 | 3,155 | 3,195 | 150,100 |
| 2016/07/08 | 3,190 | 3,210 | 3,105 | 3,105 | 91,900 |
| 2016/07/07 | 3,235 | 3,240 | 3,145 | 3,160 | 194,900 |
| 2016/07/06 | 3,210 | 3,235 | 3,185 | 3,225 | 127,000 |
| 2016/07/05 | 3,265 | 3,270 | 3,235 | 3,265 | 92,600 |
| 2016/07/04 | 3,275 | 3,300 | 3,245 | 3,280 | 143,700 |
| 2016/07/01 | 3,205 | 3,290 | 3,195 | 3,265 | 146,900 |
| 2016/06/30 | 3,200 | 3,215 | 3,135 | 3,170 | 160,700 |
| 2016/06/29 | 3,135 | 3,220 | 3,095 | 3,155 | 194,200 |
| 2016/06/28 | 3,035 | 3,170 | 3,020 | 3,140 | 200,600 |
| 2016/06/27 | 3,040 | 3,120 | 2,975 | 3,105 | 234,300 |
| 2016/06/24 | 3,130 | 3,145 | 2,902 | 2,945 | 207,400 |
| 2016/06/23 | 3,140 | 3,150 | 3,105 | 3,130 | 91,200 |
| 2016/06/22 | 3,135 | 3,145 | 3,090 | 3,135 | 133,400 |
| 2016/06/21 | 3,040 | 3,150 | 3,030 | 3,145 | 145,200 |
| 2016/06/20 | 3,040 | 3,130 | 3,040 | 3,095 | 200,600 |
| 2016/06/17 | 3,035 | 3,060 | 3,000 | 3,020 | 165,500 |
| 2016/06/16 | 3,075 | 3,150 | 2,983 | 3,000 | 246,300 |
| 2016/06/15 | 3,020 | 3,075 | 3,005 | 3,045 | 144,900 |
| 2016/06/14 | 3,065 | 3,080 | 3,030 | 3,035 | 163,100 |
| 2016/06/13 | 3,115 | 3,135 | 3,080 | 3,085 | 99,700 |
| 2016/06/10 | 3,190 | 3,205 | 3,140 | 3,185 | 214,900 |
| 2016/06/09 | 3,200 | 3,235 | 3,180 | 3,190 | 160,900 |
| 2016/06/08 | 3,185 | 3,230 | 3,155 | 3,225 | 224,200 |
| 2016/06/07 | 3,150 | 3,180 | 3,120 | 3,135 | 84,700 |
| 2016/06/06 | 3,080 | 3,125 | 3,060 | 3,120 | 104,900 |
| 2016/06/03 | 3,070 | 3,130 | 3,070 | 3,095 | 195,300 |
| 2016/06/02 | 3,100 | 3,170 | 3,060 | 3,070 | 192,200 |
| 2016/06/01 | 3,100 | 3,120 | 3,045 | 3,055 | 354,200 |
| 2016/05/31 | 3,140 | 3,175 | 3,110 | 3,165 | 272,100 |
| 2016/05/30 | 3,175 | 3,225 | 3,155 | 3,180 | 266,300 |
| 2016/05/27 | 3,175 | 3,210 | 3,135 | 3,175 | 214,100 |
| 2016/05/26 | 3,250 | 3,265 | 3,160 | 3,175 | 230,600 |
| 2016/05/25 | 3,265 | 3,295 | 3,225 | 3,245 | 124,500 |
| 2016/05/24 | 3,185 | 3,235 | 3,185 | 3,220 | 194,300 |
| 2016/05/23 | 3,185 | 3,210 | 3,140 | 3,185 | 180,700 |
| 2016/05/20 | 3,185 | 3,220 | 3,175 | 3,185 | 370,400 |
| 2016/05/19 | 3,145 | 3,220 | 3,120 | 3,195 | 372,200 |
| 2016/05/18 | 3,080 | 3,160 | 3,080 | 3,140 | 283,500 |
| 2016/05/17 | 2,975 | 3,080 | 2,971 | 3,050 | 310,600 |
| 2016/05/16 | 2,920 | 3,010 | 2,908 | 2,960 | 448,300 |
| 2016/05/13 | 2,853 | 2,888 | 2,786 | 2,870 | 268,400 |
| 2016/05/12 | 2,813 | 2,843 | 2,786 | 2,842 | 134,100 |
| 2016/05/11 | 2,850 | 2,873 | 2,821 | 2,839 | 150,800 |
| 2016/05/10 | 2,736 | 2,818 | 2,735 | 2,813 | 180,000 |
| 2016/05/09 | 2,730 | 2,768 | 2,716 | 2,734 | 225,100 |
| 2016/05/06 | 2,727 | 2,746 | 2,700 | 2,722 | 183,600 |
| 2016/05/02 | 2,643 | 2,710 | 2,643 | 2,700 | 211,700 |
| 2016/04/28 | 2,823 | 2,848 | 2,725 | 2,733 | 148,900 |
| 2016/04/27 | 2,803 | 2,825 | 2,776 | 2,790 | 148,000 |
| 2016/04/26 | 2,766 | 2,805 | 2,756 | 2,792 | 163,800 |
| 2016/04/25 | 2,817 | 2,820 | 2,755 | 2,804 | 227,800 |
| 2016/04/22 | 2,805 | 2,819 | 2,766 | 2,785 | 355,700 |
| 2016/04/21 | 2,875 | 2,882 | 2,832 | 2,848 | 146,000 |
| 2016/04/20 | 2,889 | 2,907 | 2,844 | 2,848 | 184,300 |
| 2016/04/19 | 2,835 | 2,898 | 2,825 | 2,879 | 173,300 |
| 2016/04/18 | 2,750 | 2,801 | 2,745 | 2,785 | 121,800 |
| 2016/04/15 | 2,800 | 2,855 | 2,800 | 2,841 | 117,300 |
| 2016/04/14 | 2,847 | 2,849 | 2,760 | 2,830 | 373,000 |
| 2016/04/13 | 2,806 | 2,831 | 2,773 | 2,826 | 221,900 |
| 2016/04/12 | 2,823 | 2,849 | 2,772 | 2,795 | 179,300 |
| 2016/04/11 | 2,837 | 2,856 | 2,792 | 2,833 | 161,800 |
| 2016/04/08 | 2,717 | 2,872 | 2,700 | 2,853 | 289,600 |
| 2016/04/07 | 2,736 | 2,767 | 2,709 | 2,761 | 142,100 |
| 2016/04/06 | 2,700 | 2,758 | 2,695 | 2,737 | 264,600 |
| 2016/04/05 | 2,761 | 2,768 | 2,704 | 2,706 | 145,400 |
| 2016/04/04 | 2,748 | 2,792 | 2,728 | 2,768 | 187,200 |
| 2016/04/01 | 2,831 | 2,856 | 2,746 | 2,748 | 314,200 |
| 2016/03/31 | 2,918 | 2,941 | 2,833 | 2,835 | 260,900 |
| 2016/03/30 | 2,931 | 2,954 | 2,891 | 2,891 | 231,900 |
| 2016/03/29 | 2,931 | 3,005 | 2,921 | 2,935 | 258,500 |
| 2016/03/28 | 2,938 | 2,969 | 2,884 | 2,954 | 280,200 |
| 2016/03/25 | 3,030 | 3,040 | 2,905 | 2,914 | 386,700 |
| 2016/03/24 | 3,005 | 3,060 | 3,005 | 3,030 | 93,000 |
| 2016/03/23 | 3,030 | 3,060 | 3,015 | 3,030 | 144,500 |
| 2016/03/22 | 3,030 | 3,065 | 2,998 | 3,030 | 192,000 |
| 2016/03/18 | 3,000 | 3,060 | 2,979 | 3,020 | 160,000 |
| 2016/03/17 | 3,060 | 3,095 | 3,010 | 3,035 | 159,200 |
| 2016/03/16 | 3,035 | 3,090 | 3,025 | 3,050 | 190,400 |
| 2016/03/15 | 3,120 | 3,160 | 3,080 | 3,095 | 175,200 |
| 2016/03/14 | 3,110 | 3,165 | 3,090 | 3,130 | 260,400 |
| 2016/03/11 | 3,100 | 3,120 | 3,085 | 3,105 | 310,800 |
| 2016/03/10 | 3,095 | 3,185 | 3,095 | 3,150 | 209,000 |
| 2016/03/09 | 3,080 | 3,100 | 3,050 | 3,075 | 162,100 |
| 2016/03/08 | 3,045 | 3,120 | 3,000 | 3,075 | 296,100 |
| 2016/03/07 | 3,050 | 3,070 | 3,020 | 3,045 | 246,500 |
| 2016/03/04 | 3,030 | 3,075 | 3,010 | 3,060 | 238,600 |
| 2016/03/03 | 3,020 | 3,080 | 3,015 | 3,050 | 287,400 |
| 2016/03/02 | 3,040 | 3,085 | 3,020 | 3,055 | 300,700 |
| 2016/03/01 | 2,979 | 3,005 | 2,943 | 2,988 | 252,100 |
| 2016/02/29 | 3,010 | 3,065 | 2,989 | 2,994 | 275,300 |
| 2016/02/26 | 2,974 | 3,010 | 2,944 | 2,971 | 241,700 |
| 2016/02/25 | 2,899 | 2,982 | 2,899 | 2,965 | 208,100 |
| 2016/02/24 | 2,822 | 2,894 | 2,822 | 2,881 | 296,300 |
| 2016/02/23 | 2,835 | 2,875 | 2,825 | 2,847 | 317,600 |
| 2016/02/22 | 2,681 | 2,824 | 2,661 | 2,791 | 227,900 |
| 2016/02/19 | 2,663 | 2,704 | 2,651 | 2,688 | 159,500 |
| 2016/02/18 | 2,687 | 2,704 | 2,645 | 2,670 | 200,800 |
| 2016/02/17 | 2,650 | 2,701 | 2,587 | 2,624 | 152,900 |
| 2016/02/16 | 2,570 | 2,728 | 2,570 | 2,667 | 299,500 |
| 2016/02/15 | 2,556 | 2,611 | 2,525 | 2,605 | 309,800 |
| 2016/02/12 | 2,343 | 2,602 | 2,343 | 2,506 | 504,300 |
| 2016/02/10 | 2,656 | 2,685 | 2,510 | 2,543 | 232,300 |
| 2016/02/09 | 2,650 | 2,696 | 2,607 | 2,620 | 187,500 |
| 2016/02/08 | 2,699 | 2,784 | 2,699 | 2,761 | 178,700 |
| 2016/02/05 | 2,724 | 2,762 | 2,687 | 2,723 | 119,200 |
| 2016/02/04 | 2,812 | 2,825 | 2,748 | 2,759 | 91,800 |
| 2016/02/03 | 2,846 | 2,871 | 2,804 | 2,842 | 158,000 |
| 2016/02/02 | 2,901 | 2,943 | 2,872 | 2,902 | 102,600 |
| 2016/02/01 | 2,906 | 2,940 | 2,875 | 2,921 | 228,100 |
| 2016/01/29 | 2,788 | 2,854 | 2,748 | 2,847 | 253,800 |
| 2016/01/28 | 2,713 | 2,788 | 2,713 | 2,755 | 233,400 |
| 2016/01/27 | 2,732 | 2,743 | 2,675 | 2,713 | 121,100 |
| 2016/01/26 | 2,670 | 2,691 | 2,648 | 2,653 | 116,900 |
| 2016/01/25 | 2,694 | 2,722 | 2,670 | 2,705 | 168,900 |
| 2016/01/22 | 2,584 | 2,655 | 2,562 | 2,646 | 246,300 |
| 2016/01/21 | 2,583 | 2,615 | 2,530 | 2,530 | 400,900 |
| 2016/01/20 | 2,688 | 2,696 | 2,588 | 2,595 | 222,100 |
| 2016/01/19 | 2,699 | 2,740 | 2,677 | 2,693 | 179,900 |
| 2016/01/18 | 2,670 | 2,720 | 2,654 | 2,711 | 294,000 |
| 2016/01/15 | 2,776 | 2,795 | 2,730 | 2,747 | 333,700 |
| 2016/01/14 | 2,766 | 2,780 | 2,727 | 2,756 | 256,400 |
| 2016/01/13 | 2,824 | 2,846 | 2,794 | 2,830 | 258,000 |
| 2016/01/12 | 2,834 | 2,870 | 2,794 | 2,800 | 365,300 |
| 2016/01/08 | 2,936 | 2,948 | 2,879 | 2,884 | 451,300 |
| 2016/01/07 | 2,963 | 3,000 | 2,929 | 2,950 | 421,800 |
| 2016/01/06 | 2,981 | 3,015 | 2,934 | 2,945 | 292,600 |
| 2016/01/05 | 2,961 | 2,975 | 2,932 | 2,959 | 222,500 |
| 2016/01/04 | 3,090 | 3,090 | 2,955 | 2,971 | 312,300 |