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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,110 | 5,110 | 5,000 | 5,050 | 109,900 |
| 2019/12/27 | 5,110 | 5,130 | 5,070 | 5,080 | 64,000 |
| 2019/12/26 | 5,050 | 5,070 | 5,030 | 5,060 | 87,100 |
| 2019/12/25 | 5,120 | 5,120 | 5,070 | 5,090 | 60,400 |
| 2019/12/24 | 5,150 | 5,160 | 5,090 | 5,130 | 83,300 |
| 2019/12/23 | 5,130 | 5,130 | 5,010 | 5,080 | 109,500 |
| 2019/12/20 | 5,050 | 5,140 | 5,020 | 5,140 | 253,700 |
| 2019/12/19 | 4,990 | 5,070 | 4,980 | 5,020 | 219,700 |
| 2019/12/18 | 4,850 | 4,990 | 4,850 | 4,985 | 344,500 |
| 2019/12/17 | 4,815 | 4,820 | 4,765 | 4,810 | 146,900 |
| 2019/12/16 | 4,740 | 4,805 | 4,730 | 4,790 | 144,400 |
| 2019/12/13 | 4,825 | 4,845 | 4,745 | 4,775 | 285,100 |
| 2019/12/12 | 4,700 | 4,785 | 4,690 | 4,770 | 217,600 |
| 2019/12/11 | 4,645 | 4,710 | 4,620 | 4,695 | 193,100 |
| 2019/12/10 | 4,625 | 4,640 | 4,595 | 4,625 | 145,700 |
| 2019/12/09 | 4,650 | 4,660 | 4,590 | 4,660 | 78,800 |
| 2019/12/06 | 4,620 | 4,665 | 4,615 | 4,620 | 109,600 |
| 2019/12/05 | 4,675 | 4,695 | 4,590 | 4,675 | 254,900 |
| 2019/12/04 | 4,595 | 4,680 | 4,560 | 4,650 | 320,600 |
| 2019/12/03 | 4,555 | 4,630 | 4,545 | 4,615 | 185,600 |
| 2019/12/02 | 4,595 | 4,615 | 4,560 | 4,580 | 121,800 |
| 2019/11/29 | 4,620 | 4,620 | 4,525 | 4,545 | 177,800 |
| 2019/11/28 | 4,645 | 4,655 | 4,545 | 4,575 | 195,800 |
| 2019/11/27 | 4,700 | 4,700 | 4,650 | 4,650 | 194,900 |
| 2019/11/26 | 4,790 | 4,790 | 4,680 | 4,690 | 141,700 |
| 2019/11/25 | 4,830 | 4,840 | 4,760 | 4,775 | 142,100 |
| 2019/11/22 | 4,725 | 4,820 | 4,715 | 4,765 | 323,400 |
| 2019/11/21 | 4,630 | 4,715 | 4,625 | 4,715 | 347,400 |
| 2019/11/20 | 4,565 | 4,605 | 4,520 | 4,585 | 432,600 |
| 2019/11/19 | 4,620 | 4,650 | 4,510 | 4,535 | 510,700 |
| 2019/11/18 | 4,745 | 4,745 | 4,705 | 4,725 | 202,600 |
| 2019/11/15 | 4,705 | 4,780 | 4,675 | 4,750 | 267,100 |
| 2019/11/14 | 4,725 | 4,785 | 4,710 | 4,735 | 414,700 |
| 2019/11/13 | 4,815 | 4,825 | 4,715 | 4,725 | 283,400 |
| 2019/11/12 | 4,690 | 4,820 | 4,690 | 4,800 | 361,400 |
| 2019/11/11 | 4,725 | 4,750 | 4,665 | 4,725 | 509,700 |
| 2019/11/08 | 4,680 | 4,690 | 4,635 | 4,665 | 216,000 |
| 2019/11/07 | 4,620 | 4,690 | 4,615 | 4,660 | 235,100 |
| 2019/11/06 | 4,750 | 4,755 | 4,505 | 4,580 | 506,800 |
| 2019/11/05 | 4,605 | 4,725 | 4,575 | 4,685 | 274,400 |
| 2019/11/01 | 4,595 | 4,650 | 4,595 | 4,610 | 150,400 |
| 2019/10/31 | 4,740 | 4,745 | 4,615 | 4,630 | 282,400 |
| 2019/10/30 | 4,675 | 4,755 | 4,670 | 4,730 | 757,000 |
| 2019/10/29 | 4,650 | 4,685 | 4,610 | 4,615 | 242,800 |
| 2019/10/28 | 4,600 | 4,660 | 4,570 | 4,625 | 235,500 |
| 2019/10/25 | 4,550 | 4,605 | 4,525 | 4,600 | 168,000 |
| 2019/10/24 | 4,595 | 4,630 | 4,575 | 4,580 | 183,600 |
| 2019/10/23 | 4,550 | 4,555 | 4,495 | 4,535 | 235,000 |
| 2019/10/21 | 4,645 | 4,650 | 4,505 | 4,530 | 378,600 |
| 2019/10/18 | 4,680 | 4,720 | 4,655 | 4,705 | 310,800 |
| 2019/10/17 | 4,545 | 4,675 | 4,540 | 4,615 | 310,700 |
| 2019/10/16 | 4,680 | 4,680 | 4,490 | 4,535 | 427,400 |
| 2019/10/15 | 4,650 | 4,675 | 4,575 | 4,660 | 289,600 |
| 2019/10/11 | 4,615 | 4,640 | 4,580 | 4,610 | 295,300 |
| 2019/10/10 | 4,620 | 4,625 | 4,530 | 4,565 | 176,700 |
| 2019/10/09 | 4,510 | 4,610 | 4,465 | 4,590 | 339,100 |
| 2019/10/08 | 4,465 | 4,575 | 4,460 | 4,545 | 314,800 |
| 2019/10/07 | 4,470 | 4,470 | 4,415 | 4,450 | 224,600 |
| 2019/10/04 | 4,440 | 4,485 | 4,405 | 4,465 | 223,600 |
| 2019/10/03 | 4,480 | 4,515 | 4,420 | 4,455 | 217,100 |
| 2019/10/02 | 4,595 | 4,645 | 4,545 | 4,545 | 202,400 |
| 2019/10/01 | 4,615 | 4,670 | 4,610 | 4,625 | 159,800 |
| 2019/09/30 | 4,640 | 4,650 | 4,565 | 4,595 | 167,100 |
| 2019/09/27 | 4,745 | 4,750 | 4,550 | 4,635 | 304,900 |
| 2019/09/26 | 4,765 | 4,815 | 4,730 | 4,765 | 189,000 |
| 2019/09/25 | 4,745 | 4,775 | 4,730 | 4,765 | 121,800 |
| 2019/09/24 | 4,695 | 4,760 | 4,680 | 4,745 | 168,700 |
| 2019/09/20 | 4,710 | 4,755 | 4,680 | 4,710 | 220,100 |
| 2019/09/19 | 4,720 | 4,740 | 4,690 | 4,700 | 170,500 |
| 2019/09/18 | 4,605 | 4,715 | 4,585 | 4,665 | 250,500 |
| 2019/09/17 | 4,610 | 4,615 | 4,540 | 4,595 | 185,200 |
| 2019/09/13 | 4,600 | 4,630 | 4,570 | 4,610 | 301,400 |
| 2019/09/12 | 4,600 | 4,650 | 4,580 | 4,620 | 273,700 |
| 2019/09/11 | 4,650 | 4,650 | 4,550 | 4,605 | 570,700 |
| 2019/09/10 | 4,620 | 4,680 | 4,610 | 4,655 | 293,200 |
| 2019/09/09 | 4,650 | 4,685 | 4,630 | 4,655 | 162,000 |
| 2019/09/06 | 4,735 | 4,735 | 4,640 | 4,650 | 202,800 |
| 2019/09/05 | 4,785 | 4,825 | 4,730 | 4,745 | 211,700 |
| 2019/09/04 | 4,785 | 4,810 | 4,750 | 4,750 | 108,300 |
| 2019/09/03 | 4,830 | 4,845 | 4,790 | 4,800 | 133,300 |
| 2019/09/02 | 4,845 | 4,875 | 4,825 | 4,835 | 105,000 |
| 2019/08/30 | 4,955 | 4,955 | 4,880 | 4,910 | 190,800 |
| 2019/08/29 | 4,825 | 4,895 | 4,795 | 4,890 | 198,200 |
| 2019/08/28 | 4,915 | 4,920 | 4,850 | 4,895 | 114,600 |
| 2019/08/27 | 4,940 | 4,985 | 4,915 | 4,920 | 124,500 |
| 2019/08/26 | 4,875 | 4,935 | 4,875 | 4,900 | 213,000 |
| 2019/08/23 | 4,945 | 4,995 | 4,920 | 4,990 | 155,300 |
| 2019/08/22 | 4,890 | 4,955 | 4,870 | 4,930 | 132,400 |
| 2019/08/21 | 4,950 | 4,980 | 4,890 | 4,905 | 146,800 |
| 2019/08/20 | 4,925 | 5,000 | 4,890 | 5,000 | 119,300 |
| 2019/08/19 | 4,910 | 4,940 | 4,870 | 4,930 | 148,500 |
| 2019/08/16 | 4,825 | 4,875 | 4,765 | 4,840 | 162,000 |
| 2019/08/15 | 4,865 | 4,900 | 4,830 | 4,860 | 143,800 |
| 2019/08/14 | 4,790 | 4,940 | 4,790 | 4,925 | 294,100 |
| 2019/08/13 | 4,865 | 4,900 | 4,720 | 4,720 | 419,700 |
| 2019/08/09 | 4,925 | 4,950 | 4,880 | 4,915 | 162,500 |
| 2019/08/08 | 4,930 | 4,930 | 4,815 | 4,900 | 177,100 |
| 2019/08/07 | 4,875 | 4,965 | 4,840 | 4,955 | 185,100 |
| 2019/08/06 | 4,745 | 4,965 | 4,720 | 4,940 | 235,800 |
| 2019/08/05 | 4,885 | 4,935 | 4,800 | 4,885 | 210,300 |
| 2019/08/02 | 4,870 | 5,000 | 4,850 | 4,925 | 245,500 |
| 2019/08/01 | 4,825 | 4,920 | 4,815 | 4,920 | 172,800 |
| 2019/07/31 | 4,890 | 4,945 | 4,885 | 4,920 | 193,700 |
| 2019/07/30 | 4,930 | 4,955 | 4,905 | 4,950 | 163,100 |
| 2019/07/29 | 4,870 | 4,910 | 4,830 | 4,870 | 171,000 |
| 2019/07/26 | 4,770 | 4,835 | 4,765 | 4,815 | 111,800 |
| 2019/07/25 | 4,715 | 4,790 | 4,685 | 4,745 | 90,100 |
| 2019/07/24 | 4,750 | 4,750 | 4,685 | 4,720 | 126,100 |
| 2019/07/23 | 4,635 | 4,805 | 4,620 | 4,780 | 177,600 |
| 2019/07/22 | 4,670 | 4,685 | 4,615 | 4,625 | 213,400 |
| 2019/07/19 | 4,700 | 4,760 | 4,680 | 4,725 | 183,200 |
| 2019/07/18 | 4,805 | 4,840 | 4,715 | 4,730 | 151,400 |
| 2019/07/17 | 4,870 | 4,880 | 4,825 | 4,865 | 135,800 |
| 2019/07/16 | 4,910 | 4,930 | 4,855 | 4,930 | 128,000 |
| 2019/07/12 | 4,915 | 4,935 | 4,895 | 4,920 | 67,000 |
| 2019/07/11 | 4,920 | 4,960 | 4,905 | 4,945 | 133,400 |
| 2019/07/10 | 4,765 | 4,890 | 4,760 | 4,870 | 175,800 |
| 2019/07/09 | 4,860 | 4,875 | 4,815 | 4,825 | 142,900 |
| 2019/07/08 | 4,855 | 4,875 | 4,785 | 4,805 | 109,400 |
| 2019/07/05 | 4,930 | 4,935 | 4,840 | 4,920 | 147,300 |
| 2019/07/04 | 4,935 | 4,960 | 4,905 | 4,955 | 151,900 |
| 2019/07/03 | 4,830 | 4,870 | 4,805 | 4,840 | 127,700 |
| 2019/07/02 | 4,785 | 4,820 | 4,760 | 4,810 | 117,800 |
| 2019/07/01 | 4,690 | 4,775 | 4,605 | 4,765 | 185,500 |
| 2019/06/28 | 4,655 | 4,695 | 4,640 | 4,650 | 146,000 |
| 2019/06/27 | 4,640 | 4,670 | 4,590 | 4,610 | 110,000 |
| 2019/06/26 | 4,715 | 4,720 | 4,665 | 4,680 | 160,000 |
| 2019/06/25 | 4,750 | 4,795 | 4,700 | 4,715 | 156,800 |
| 2019/06/24 | 4,700 | 4,750 | 4,695 | 4,720 | 129,300 |
| 2019/06/21 | 4,795 | 4,795 | 4,655 | 4,670 | 274,500 |
| 2019/06/20 | 4,770 | 4,825 | 4,755 | 4,755 | 146,500 |
| 2019/06/19 | 4,795 | 4,820 | 4,735 | 4,765 | 190,500 |
| 2019/06/18 | 4,740 | 4,785 | 4,720 | 4,740 | 192,600 |
| 2019/06/17 | 4,725 | 4,790 | 4,710 | 4,735 | 204,300 |
| 2019/06/14 | 4,775 | 4,775 | 4,680 | 4,695 | 209,600 |
| 2019/06/13 | 4,640 | 4,695 | 4,635 | 4,650 | 150,200 |
| 2019/06/12 | 4,615 | 4,710 | 4,595 | 4,660 | 168,600 |
| 2019/06/11 | 4,665 | 4,665 | 4,555 | 4,600 | 178,700 |
| 2019/06/10 | 4,765 | 4,780 | 4,625 | 4,650 | 207,700 |
| 2019/06/07 | 4,690 | 4,745 | 4,645 | 4,745 | 143,600 |
| 2019/06/06 | 4,590 | 4,660 | 4,565 | 4,640 | 135,700 |
| 2019/06/05 | 4,570 | 4,590 | 4,515 | 4,590 | 231,000 |
| 2019/06/04 | 4,585 | 4,585 | 4,520 | 4,540 | 242,800 |
| 2019/06/03 | 4,530 | 4,600 | 4,515 | 4,600 | 231,500 |
| 2019/05/31 | 4,620 | 4,630 | 4,545 | 4,620 | 205,400 |
| 2019/05/30 | 4,725 | 4,735 | 4,615 | 4,665 | 279,700 |
| 2019/05/29 | 4,935 | 4,965 | 4,810 | 4,835 | 360,000 |
| 2019/05/28 | 4,800 | 4,820 | 4,780 | 4,810 | 211,000 |
| 2019/05/27 | 4,730 | 4,785 | 4,720 | 4,760 | 84,000 |
| 2019/05/24 | 4,625 | 4,775 | 4,625 | 4,730 | 180,300 |
| 2019/05/23 | 4,615 | 4,710 | 4,610 | 4,695 | 136,600 |
| 2019/05/22 | 4,770 | 4,775 | 4,615 | 4,620 | 137,000 |
| 2019/05/21 | 4,765 | 4,780 | 4,720 | 4,750 | 202,100 |
| 2019/05/20 | 4,745 | 4,785 | 4,710 | 4,780 | 134,900 |
| 2019/05/17 | 4,710 | 4,730 | 4,680 | 4,715 | 175,600 |
| 2019/05/16 | 4,700 | 4,735 | 4,690 | 4,735 | 219,700 |
| 2019/05/15 | 4,655 | 4,750 | 4,630 | 4,715 | 309,700 |
| 2019/05/14 | 4,455 | 4,665 | 4,435 | 4,630 | 256,900 |
| 2019/05/13 | 4,590 | 4,685 | 4,535 | 4,560 | 307,500 |
| 2019/05/10 | 4,430 | 4,545 | 4,425 | 4,500 | 198,000 |
| 2019/05/09 | 4,445 | 4,490 | 4,405 | 4,455 | 173,800 |
| 2019/05/08 | 4,480 | 4,520 | 4,455 | 4,515 | 112,800 |
| 2019/05/07 | 4,545 | 4,565 | 4,515 | 4,545 | 117,400 |
| 2019/04/26 | 4,450 | 4,580 | 4,450 | 4,565 | 140,500 |
| 2019/04/25 | 4,455 | 4,510 | 4,435 | 4,500 | 79,500 |
| 2019/04/24 | 4,465 | 4,530 | 4,435 | 4,440 | 135,600 |
| 2019/04/23 | 4,365 | 4,435 | 4,355 | 4,405 | 90,100 |
| 2019/04/22 | 4,325 | 4,390 | 4,310 | 4,375 | 41,200 |
| 2019/04/19 | 4,415 | 4,415 | 4,325 | 4,355 | 93,100 |
| 2019/04/18 | 4,410 | 4,415 | 4,325 | 4,355 | 151,900 |
| 2019/04/17 | 4,500 | 4,535 | 4,450 | 4,475 | 136,800 |
| 2019/04/16 | 4,510 | 4,560 | 4,470 | 4,550 | 113,900 |
| 2019/04/15 | 4,500 | 4,560 | 4,500 | 4,535 | 108,100 |
| 2019/04/12 | 4,500 | 4,500 | 4,435 | 4,480 | 92,600 |
| 2019/04/11 | 4,450 | 4,480 | 4,410 | 4,460 | 117,800 |
| 2019/04/10 | 4,360 | 4,450 | 4,340 | 4,420 | 159,200 |
| 2019/04/09 | 4,415 | 4,420 | 4,325 | 4,370 | 143,500 |
| 2019/04/08 | 4,365 | 4,410 | 4,325 | 4,400 | 101,500 |
| 2019/04/05 | 4,420 | 4,445 | 4,395 | 4,400 | 101,200 |
| 2019/04/04 | 4,430 | 4,440 | 4,335 | 4,370 | 124,400 |
| 2019/04/03 | 4,435 | 4,450 | 4,385 | 4,425 | 177,100 |
| 2019/04/02 | 4,590 | 4,590 | 4,460 | 4,475 | 150,100 |
| 2019/04/01 | 4,575 | 4,590 | 4,530 | 4,570 | 159,200 |
| 2019/03/29 | 4,480 | 4,565 | 4,460 | 4,545 | 222,000 |
| 2019/03/28 | 4,515 | 4,525 | 4,430 | 4,435 | 131,100 |
| 2019/03/27 | 4,465 | 4,565 | 4,465 | 4,545 | 171,900 |
| 2019/03/26 | 4,465 | 4,550 | 4,455 | 4,535 | 209,400 |
| 2019/03/25 | 4,415 | 4,460 | 4,355 | 4,420 | 162,000 |
| 2019/03/22 | 4,540 | 4,565 | 4,475 | 4,520 | 173,600 |
| 2019/03/20 | 4,450 | 4,550 | 4,425 | 4,540 | 159,200 |
| 2019/03/19 | 4,445 | 4,475 | 4,405 | 4,450 | 121,700 |
| 2019/03/18 | 4,445 | 4,505 | 4,435 | 4,500 | 113,300 |
| 2019/03/15 | 4,400 | 4,475 | 4,385 | 4,440 | 227,900 |
| 2019/03/14 | 4,425 | 4,430 | 4,365 | 4,400 | 105,600 |
| 2019/03/13 | 4,385 | 4,435 | 4,355 | 4,375 | 132,300 |
| 2019/03/12 | 4,380 | 4,450 | 4,365 | 4,405 | 192,800 |
| 2019/03/11 | 4,335 | 4,395 | 4,330 | 4,375 | 92,900 |
| 2019/03/08 | 4,390 | 4,435 | 4,315 | 4,355 | 249,100 |
| 2019/03/07 | 4,400 | 4,470 | 4,380 | 4,460 | 225,700 |
| 2019/03/06 | 4,420 | 4,550 | 4,405 | 4,520 | 409,500 |
| 2019/03/05 | 4,320 | 4,380 | 4,320 | 4,350 | 106,100 |
| 2019/03/04 | 4,340 | 4,400 | 4,300 | 4,390 | 109,900 |
| 2019/03/01 | 4,215 | 4,365 | 4,200 | 4,340 | 191,000 |
| 2019/02/28 | 4,250 | 4,265 | 4,215 | 4,215 | 102,600 |
| 2019/02/27 | 4,200 | 4,235 | 4,165 | 4,215 | 148,100 |
| 2019/02/26 | 4,325 | 4,365 | 4,220 | 4,245 | 139,700 |
| 2019/02/25 | 4,280 | 4,365 | 4,270 | 4,355 | 168,400 |
| 2019/02/22 | 4,260 | 4,275 | 4,210 | 4,255 | 143,100 |
| 2019/02/21 | 4,325 | 4,325 | 4,220 | 4,255 | 156,600 |
| 2019/02/20 | 4,325 | 4,335 | 4,280 | 4,315 | 109,200 |
| 2019/02/19 | 4,280 | 4,340 | 4,265 | 4,300 | 168,900 |
| 2019/02/18 | 4,320 | 4,320 | 4,185 | 4,240 | 204,200 |
| 2019/02/15 | 4,215 | 4,265 | 4,100 | 4,250 | 306,800 |
| 2019/02/14 | 4,260 | 4,320 | 4,255 | 4,300 | 158,700 |
| 2019/02/13 | 4,220 | 4,260 | 4,195 | 4,225 | 185,300 |
| 2019/02/12 | 4,195 | 4,225 | 4,170 | 4,195 | 207,500 |
| 2019/02/08 | 4,090 | 4,115 | 4,040 | 4,095 | 194,900 |
| 2019/02/07 | 4,140 | 4,140 | 4,070 | 4,115 | 185,200 |
| 2019/02/06 | 4,260 | 4,330 | 4,145 | 4,195 | 312,600 |
| 2019/02/05 | 4,140 | 4,200 | 4,085 | 4,100 | 140,300 |
| 2019/02/04 | 4,050 | 4,130 | 4,020 | 4,130 | 112,500 |
| 2019/02/01 | 4,095 | 4,135 | 3,990 | 4,020 | 208,700 |
| 2019/01/31 | 4,120 | 4,135 | 4,060 | 4,105 | 91,500 |
| 2019/01/30 | 4,070 | 4,080 | 4,025 | 4,060 | 104,400 |
| 2019/01/29 | 4,040 | 4,060 | 3,990 | 4,055 | 133,100 |
| 2019/01/28 | 4,085 | 4,135 | 4,055 | 4,070 | 81,200 |
| 2019/01/25 | 4,140 | 4,140 | 4,095 | 4,125 | 107,200 |
| 2019/01/24 | 4,080 | 4,170 | 4,060 | 4,160 | 177,700 |
| 2019/01/23 | 4,180 | 4,180 | 4,095 | 4,115 | 227,300 |
| 2019/01/22 | 4,290 | 4,305 | 4,215 | 4,245 | 67,700 |
| 2019/01/21 | 4,240 | 4,265 | 4,200 | 4,220 | 143,500 |
| 2019/01/18 | 4,210 | 4,255 | 4,180 | 4,230 | 178,200 |
| 2019/01/17 | 4,075 | 4,190 | 4,025 | 4,180 | 227,700 |
| 2019/01/16 | 4,200 | 4,200 | 4,005 | 4,025 | 166,400 |
| 2019/01/15 | 3,980 | 4,150 | 3,980 | 4,140 | 133,800 |
| 2019/01/11 | 4,095 | 4,105 | 4,000 | 4,035 | 124,500 |
| 2019/01/10 | 4,005 | 4,065 | 3,980 | 4,050 | 184,500 |
| 2019/01/09 | 4,070 | 4,130 | 4,025 | 4,040 | 133,600 |
| 2019/01/08 | 4,065 | 4,100 | 4,015 | 4,030 | 199,500 |
| 2019/01/07 | 3,965 | 4,065 | 3,945 | 4,040 | 177,900 |
| 2019/01/04 | 3,850 | 3,955 | 3,795 | 3,895 | 212,300 |