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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,760 | 5,790 | 5,710 | 5,740 | 124,700 |
| 2020/12/29 | 5,690 | 5,740 | 5,670 | 5,740 | 134,800 |
| 2020/12/28 | 5,640 | 5,700 | 5,630 | 5,670 | 87,800 |
| 2020/12/25 | 5,600 | 5,620 | 5,580 | 5,610 | 34,600 |
| 2020/12/24 | 5,590 | 5,610 | 5,540 | 5,590 | 68,200 |
| 2020/12/23 | 5,580 | 5,590 | 5,540 | 5,590 | 83,100 |
| 2020/12/22 | 5,500 | 5,560 | 5,470 | 5,480 | 127,000 |
| 2020/12/21 | 5,600 | 5,600 | 5,520 | 5,540 | 101,800 |
| 2020/12/18 | 5,450 | 5,520 | 5,380 | 5,510 | 133,300 |
| 2020/12/17 | 5,510 | 5,530 | 5,410 | 5,520 | 145,500 |
| 2020/12/16 | 5,550 | 5,570 | 5,500 | 5,510 | 124,300 |
| 2020/12/15 | 5,560 | 5,620 | 5,510 | 5,520 | 136,200 |
| 2020/12/14 | 5,430 | 5,570 | 5,420 | 5,540 | 221,000 |
| 2020/12/11 | 5,370 | 5,440 | 5,360 | 5,420 | 112,000 |
| 2020/12/10 | 5,340 | 5,390 | 5,330 | 5,370 | 89,600 |
| 2020/12/09 | 5,200 | 5,350 | 5,200 | 5,340 | 133,300 |
| 2020/12/08 | 5,050 | 5,190 | 5,040 | 5,120 | 95,600 |
| 2020/12/07 | 5,190 | 5,190 | 5,080 | 5,110 | 87,200 |
| 2020/12/04 | 5,240 | 5,240 | 5,160 | 5,170 | 87,000 |
| 2020/12/03 | 5,250 | 5,290 | 5,190 | 5,250 | 147,100 |
| 2020/12/02 | 5,230 | 5,250 | 5,170 | 5,180 | 115,100 |
| 2020/12/01 | 5,240 | 5,310 | 5,130 | 5,170 | 112,700 |
| 2020/11/30 | 5,350 | 5,350 | 5,170 | 5,200 | 200,700 |
| 2020/11/27 | 5,240 | 5,280 | 5,170 | 5,260 | 215,600 |
| 2020/11/26 | 5,120 | 5,190 | 5,090 | 5,170 | 146,900 |
| 2020/11/25 | 5,090 | 5,140 | 5,040 | 5,080 | 141,800 |
| 2020/11/24 | 5,060 | 5,120 | 5,030 | 5,080 | 129,600 |
| 2020/11/20 | 4,905 | 5,050 | 4,905 | 5,010 | 184,000 |
| 2020/11/19 | 4,890 | 5,030 | 4,890 | 5,000 | 173,800 |
| 2020/11/18 | 4,975 | 5,020 | 4,945 | 4,960 | 178,400 |
| 2020/11/17 | 5,190 | 5,200 | 5,020 | 5,060 | 189,600 |
| 2020/11/16 | 5,260 | 5,280 | 5,180 | 5,220 | 178,100 |
| 2020/11/13 | 5,190 | 5,190 | 5,080 | 5,130 | 126,400 |
| 2020/11/12 | 5,130 | 5,170 | 5,090 | 5,130 | 139,300 |
| 2020/11/11 | 5,290 | 5,290 | 5,100 | 5,150 | 218,500 |
| 2020/11/10 | 5,350 | 5,370 | 5,250 | 5,260 | 140,800 |
| 2020/11/09 | 5,300 | 5,360 | 5,250 | 5,330 | 116,300 |
| 2020/11/06 | 5,350 | 5,400 | 5,250 | 5,270 | 154,100 |
| 2020/11/05 | 5,120 | 5,300 | 5,100 | 5,280 | 169,500 |
| 2020/11/04 | 5,010 | 5,040 | 4,960 | 5,020 | 104,800 |
| 2020/11/02 | 4,940 | 4,985 | 4,925 | 4,965 | 130,700 |
| 2020/10/30 | 5,000 | 5,030 | 4,920 | 4,950 | 144,700 |
| 2020/10/29 | 4,975 | 5,060 | 4,975 | 5,040 | 53,900 |
| 2020/10/28 | 4,995 | 5,060 | 4,975 | 5,060 | 126,000 |
| 2020/10/27 | 5,060 | 5,070 | 4,980 | 5,070 | 93,100 |
| 2020/10/26 | 5,160 | 5,170 | 5,040 | 5,070 | 102,000 |
| 2020/10/23 | 5,200 | 5,220 | 5,130 | 5,150 | 85,500 |
| 2020/10/22 | 5,300 | 5,300 | 5,150 | 5,190 | 133,100 |
| 2020/10/21 | 5,190 | 5,320 | 5,190 | 5,280 | 148,000 |
| 2020/10/20 | 5,260 | 5,290 | 5,200 | 5,220 | 89,600 |
| 2020/10/19 | 5,300 | 5,320 | 5,270 | 5,280 | 115,500 |
| 2020/10/16 | 5,390 | 5,390 | 5,300 | 5,320 | 90,400 |
| 2020/10/15 | 5,440 | 5,440 | 5,330 | 5,380 | 78,800 |
| 2020/10/14 | 5,450 | 5,520 | 5,410 | 5,410 | 135,200 |
| 2020/10/13 | 5,340 | 5,380 | 5,270 | 5,380 | 92,700 |
| 2020/10/12 | 5,420 | 5,450 | 5,360 | 5,390 | 82,600 |
| 2020/10/09 | 5,320 | 5,420 | 5,300 | 5,420 | 194,500 |
| 2020/10/08 | 5,280 | 5,330 | 5,280 | 5,290 | 152,100 |
| 2020/10/07 | 5,180 | 5,210 | 5,140 | 5,180 | 103,000 |
| 2020/10/06 | 5,210 | 5,220 | 5,100 | 5,170 | 112,500 |
| 2020/10/05 | 5,160 | 5,220 | 5,110 | 5,190 | 147,700 |
| 2020/10/02 | 5,110 | 5,120 | 4,990 | 5,020 | 133,400 |
| 2020/09/30 | 5,230 | 5,260 | 5,130 | 5,130 | 147,800 |
| 2020/09/29 | 5,320 | 5,340 | 5,180 | 5,260 | 159,600 |
| 2020/09/28 | 5,250 | 5,290 | 5,230 | 5,290 | 181,200 |
| 2020/09/25 | 5,170 | 5,170 | 5,070 | 5,130 | 146,100 |
| 2020/09/24 | 5,180 | 5,190 | 5,130 | 5,150 | 129,800 |
| 2020/09/23 | 5,240 | 5,260 | 5,160 | 5,200 | 163,500 |
| 2020/09/18 | 5,210 | 5,320 | 5,210 | 5,270 | 214,600 |
| 2020/09/17 | 5,100 | 5,200 | 5,090 | 5,190 | 128,200 |
| 2020/09/16 | 5,060 | 5,100 | 5,050 | 5,100 | 83,500 |
| 2020/09/15 | 5,080 | 5,130 | 5,010 | 5,050 | 93,200 |
| 2020/09/14 | 4,970 | 5,110 | 4,965 | 5,080 | 150,800 |
| 2020/09/11 | 5,020 | 5,070 | 4,990 | 5,070 | 169,900 |
| 2020/09/10 | 4,915 | 4,980 | 4,880 | 4,970 | 133,100 |
| 2020/09/09 | 4,845 | 4,915 | 4,845 | 4,910 | 247,200 |
| 2020/09/08 | 4,970 | 4,970 | 4,870 | 4,900 | 157,700 |
| 2020/09/07 | 4,960 | 4,970 | 4,900 | 4,940 | 123,600 |
| 2020/09/04 | 4,920 | 4,960 | 4,855 | 4,940 | 215,600 |
| 2020/09/03 | 5,040 | 5,060 | 4,995 | 5,020 | 119,100 |
| 2020/09/02 | 5,000 | 5,000 | 4,925 | 4,995 | 120,400 |
| 2020/09/01 | 4,920 | 4,965 | 4,910 | 4,945 | 97,400 |
| 2020/08/31 | 4,905 | 4,975 | 4,900 | 4,900 | 106,300 |
| 2020/08/28 | 4,930 | 4,990 | 4,835 | 4,875 | 201,400 |
| 2020/08/27 | 4,950 | 4,990 | 4,940 | 4,945 | 146,100 |
| 2020/08/26 | 4,885 | 4,910 | 4,855 | 4,880 | 153,500 |
| 2020/08/25 | 4,755 | 4,935 | 4,755 | 4,920 | 330,900 |
| 2020/08/24 | 4,770 | 4,790 | 4,735 | 4,755 | 118,300 |
| 2020/08/21 | 4,795 | 4,815 | 4,755 | 4,760 | 139,900 |
| 2020/08/20 | 4,745 | 4,800 | 4,720 | 4,725 | 113,200 |
| 2020/08/19 | 4,750 | 4,790 | 4,720 | 4,775 | 120,800 |
| 2020/08/18 | 4,650 | 4,750 | 4,635 | 4,735 | 172,600 |
| 2020/08/17 | 4,730 | 4,760 | 4,670 | 4,670 | 133,100 |
| 2020/08/14 | 4,670 | 4,730 | 4,665 | 4,715 | 166,500 |
| 2020/08/13 | 4,700 | 4,710 | 4,615 | 4,640 | 229,000 |
| 2020/08/12 | 4,500 | 4,670 | 4,485 | 4,650 | 326,400 |
| 2020/08/11 | 4,435 | 4,525 | 4,390 | 4,455 | 402,100 |
| 2020/08/07 | 4,550 | 4,575 | 4,420 | 4,425 | 263,900 |
| 2020/08/06 | 4,500 | 4,580 | 4,480 | 4,525 | 141,900 |
| 2020/08/05 | 4,555 | 4,575 | 4,475 | 4,495 | 193,600 |
| 2020/08/04 | 4,585 | 4,680 | 4,575 | 4,600 | 178,600 |
| 2020/08/03 | 4,525 | 4,565 | 4,515 | 4,545 | 106,900 |
| 2020/07/31 | 4,545 | 4,610 | 4,520 | 4,540 | 310,800 |
| 2020/07/30 | 4,570 | 4,600 | 4,520 | 4,525 | 118,700 |
| 2020/07/29 | 4,550 | 4,595 | 4,525 | 4,560 | 190,200 |
| 2020/07/28 | 4,555 | 4,600 | 4,540 | 4,540 | 145,400 |
| 2020/07/27 | 4,455 | 4,590 | 4,450 | 4,570 | 164,100 |
| 2020/07/22 | 4,545 | 4,590 | 4,515 | 4,545 | 128,500 |
| 2020/07/21 | 4,595 | 4,600 | 4,505 | 4,530 | 214,900 |
| 2020/07/20 | 4,600 | 4,600 | 4,525 | 4,600 | 87,700 |
| 2020/07/17 | 4,600 | 4,605 | 4,545 | 4,545 | 152,300 |
| 2020/07/16 | 4,605 | 4,615 | 4,565 | 4,615 | 228,300 |
| 2020/07/15 | 4,625 | 4,625 | 4,575 | 4,615 | 147,300 |
| 2020/07/14 | 4,635 | 4,650 | 4,560 | 4,610 | 180,200 |
| 2020/07/13 | 4,580 | 4,685 | 4,545 | 4,630 | 383,500 |
| 2020/07/10 | 4,505 | 4,590 | 4,465 | 4,545 | 235,300 |
| 2020/07/09 | 4,560 | 4,570 | 4,430 | 4,500 | 269,200 |
| 2020/07/08 | 4,695 | 4,705 | 4,545 | 4,560 | 313,700 |
| 2020/07/07 | 4,710 | 4,755 | 4,690 | 4,725 | 345,800 |
| 2020/07/06 | 4,590 | 4,695 | 4,555 | 4,670 | 230,900 |
| 2020/07/03 | 4,590 | 4,620 | 4,490 | 4,545 | 210,000 |
| 2020/07/02 | 4,580 | 4,610 | 4,510 | 4,590 | 373,500 |
| 2020/07/01 | 4,570 | 4,625 | 4,515 | 4,565 | 479,200 |
| 2020/06/30 | 4,460 | 4,540 | 4,445 | 4,485 | 264,300 |
| 2020/06/29 | 4,375 | 4,450 | 4,370 | 4,415 | 192,100 |
| 2020/06/26 | 4,405 | 4,405 | 4,280 | 4,370 | 291,100 |
| 2020/06/25 | 4,385 | 4,390 | 4,305 | 4,335 | 321,800 |
| 2020/06/24 | 4,465 | 4,465 | 4,360 | 4,405 | 180,200 |
| 2020/06/23 | 4,460 | 4,500 | 4,425 | 4,465 | 156,900 |
| 2020/06/22 | 4,440 | 4,475 | 4,410 | 4,460 | 94,200 |
| 2020/06/19 | 4,435 | 4,490 | 4,390 | 4,455 | 161,300 |
| 2020/06/18 | 4,460 | 4,505 | 4,385 | 4,415 | 195,700 |
| 2020/06/17 | 4,505 | 4,540 | 4,470 | 4,485 | 244,300 |
| 2020/06/16 | 4,465 | 4,495 | 4,405 | 4,470 | 149,000 |
| 2020/06/15 | 4,420 | 4,480 | 4,365 | 4,375 | 135,500 |
| 2020/06/12 | 4,360 | 4,490 | 4,335 | 4,465 | 296,100 |
| 2020/06/11 | 4,550 | 4,600 | 4,490 | 4,500 | 347,100 |
| 2020/06/10 | 4,440 | 4,530 | 4,390 | 4,510 | 325,700 |
| 2020/06/09 | 4,455 | 4,465 | 4,350 | 4,440 | 333,000 |
| 2020/06/08 | 4,490 | 4,490 | 4,330 | 4,395 | 311,200 |
| 2020/06/05 | 4,500 | 4,515 | 4,380 | 4,430 | 360,400 |
| 2020/06/04 | 4,630 | 4,630 | 4,495 | 4,580 | 280,400 |
| 2020/06/03 | 4,710 | 4,725 | 4,615 | 4,660 | 267,800 |
| 2020/06/02 | 4,720 | 4,730 | 4,620 | 4,645 | 200,400 |
| 2020/06/01 | 4,710 | 4,740 | 4,625 | 4,635 | 223,600 |
| 2020/05/29 | 4,580 | 4,715 | 4,565 | 4,660 | 447,000 |
| 2020/05/28 | 4,580 | 4,600 | 4,465 | 4,545 | 527,400 |
| 2020/05/27 | 4,625 | 4,705 | 4,595 | 4,640 | 415,400 |
| 2020/05/26 | 4,815 | 4,815 | 4,775 | 4,800 | 142,700 |
| 2020/05/25 | 4,775 | 4,795 | 4,735 | 4,780 | 162,100 |
| 2020/05/22 | 4,760 | 4,775 | 4,720 | 4,740 | 151,500 |
| 2020/05/21 | 4,840 | 4,840 | 4,770 | 4,795 | 124,800 |
| 2020/05/20 | 4,720 | 4,820 | 4,705 | 4,815 | 204,100 |
| 2020/05/19 | 4,735 | 4,745 | 4,675 | 4,700 | 148,500 |
| 2020/05/18 | 4,670 | 4,745 | 4,670 | 4,725 | 176,900 |
| 2020/05/15 | 4,660 | 4,710 | 4,620 | 4,660 | 262,800 |
| 2020/05/14 | 4,780 | 4,790 | 4,675 | 4,710 | 206,900 |
| 2020/05/13 | 4,890 | 4,900 | 4,760 | 4,820 | 338,100 |
| 2020/05/12 | 4,760 | 4,790 | 4,685 | 4,790 | 335,400 |
| 2020/05/11 | 4,855 | 4,855 | 4,740 | 4,770 | 156,100 |
| 2020/05/08 | 4,890 | 4,890 | 4,775 | 4,810 | 154,300 |
| 2020/05/07 | 4,690 | 4,810 | 4,665 | 4,790 | 149,000 |
| 2020/05/01 | 4,810 | 4,835 | 4,740 | 4,760 | 193,400 |
| 2020/04/30 | 4,970 | 4,975 | 4,790 | 4,880 | 355,700 |
| 2020/04/28 | 4,925 | 4,955 | 4,845 | 4,920 | 239,600 |
| 2020/04/27 | 4,990 | 4,995 | 4,925 | 4,935 | 225,000 |
| 2020/04/24 | 4,855 | 4,935 | 4,820 | 4,920 | 252,200 |
| 2020/04/23 | 4,830 | 4,875 | 4,805 | 4,855 | 209,300 |
| 2020/04/22 | 4,760 | 4,810 | 4,710 | 4,760 | 293,300 |
| 2020/04/21 | 4,705 | 4,795 | 4,680 | 4,740 | 296,300 |
| 2020/04/20 | 4,680 | 4,775 | 4,680 | 4,775 | 174,200 |
| 2020/04/17 | 4,790 | 4,825 | 4,735 | 4,740 | 175,200 |
| 2020/04/16 | 4,715 | 4,765 | 4,675 | 4,730 | 170,100 |
| 2020/04/15 | 4,720 | 4,740 | 4,665 | 4,695 | 240,700 |
| 2020/04/14 | 4,640 | 4,755 | 4,630 | 4,750 | 195,200 |
| 2020/04/13 | 4,690 | 4,690 | 4,615 | 4,660 | 104,200 |
| 2020/04/10 | 4,625 | 4,700 | 4,555 | 4,655 | 166,800 |
| 2020/04/09 | 4,600 | 4,675 | 4,485 | 4,660 | 268,100 |
| 2020/04/08 | 4,475 | 4,575 | 4,470 | 4,505 | 195,300 |
| 2020/04/07 | 4,500 | 4,560 | 4,430 | 4,500 | 205,600 |
| 2020/04/06 | 4,515 | 4,620 | 4,465 | 4,500 | 275,100 |
| 2020/04/03 | 4,415 | 4,595 | 4,415 | 4,465 | 234,800 |
| 2020/04/02 | 4,300 | 4,520 | 4,210 | 4,465 | 300,200 |
| 2020/04/01 | 4,460 | 4,540 | 4,345 | 4,360 | 247,700 |
| 2020/03/31 | 4,615 | 4,645 | 4,425 | 4,425 | 455,000 |
| 2020/03/30 | 4,490 | 4,615 | 4,350 | 4,610 | 354,200 |
| 2020/03/27 | 4,545 | 4,570 | 4,415 | 4,570 | 299,700 |
| 2020/03/26 | 4,225 | 4,375 | 4,135 | 4,335 | 362,100 |
| 2020/03/25 | 4,250 | 4,290 | 4,080 | 4,195 | 471,300 |
| 2020/03/24 | 3,890 | 4,055 | 3,860 | 4,040 | 339,500 |
| 2020/03/23 | 3,915 | 3,930 | 3,735 | 3,795 | 474,400 |
| 2020/03/19 | 4,115 | 4,210 | 3,995 | 4,060 | 898,300 |
| 2020/03/18 | 3,835 | 4,130 | 3,830 | 3,985 | 591,600 |
| 2020/03/17 | 3,535 | 3,845 | 3,500 | 3,825 | 650,400 |
| 2020/03/16 | 3,665 | 3,745 | 3,580 | 3,600 | 564,100 |
| 2020/03/13 | 3,835 | 3,900 | 3,695 | 3,805 | 511,900 |
| 2020/03/12 | 4,190 | 4,190 | 4,030 | 4,095 | 325,000 |
| 2020/03/11 | 4,345 | 4,395 | 4,220 | 4,235 | 363,800 |
| 2020/03/10 | 4,225 | 4,390 | 4,095 | 4,370 | 434,600 |
| 2020/03/09 | 4,325 | 4,340 | 4,170 | 4,225 | 369,900 |
| 2020/03/06 | 4,420 | 4,455 | 4,370 | 4,450 | 313,000 |
| 2020/03/05 | 4,490 | 4,490 | 4,415 | 4,450 | 194,500 |
| 2020/03/04 | 4,400 | 4,505 | 4,385 | 4,430 | 369,900 |
| 2020/03/03 | 4,575 | 4,585 | 4,440 | 4,445 | 392,200 |
| 2020/03/02 | 4,335 | 4,550 | 4,330 | 4,510 | 343,900 |
| 2020/02/28 | 4,450 | 4,495 | 4,355 | 4,380 | 348,800 |
| 2020/02/27 | 4,530 | 4,545 | 4,465 | 4,520 | 359,700 |
| 2020/02/26 | 4,485 | 4,550 | 4,450 | 4,535 | 353,300 |
| 2020/02/25 | 4,560 | 4,585 | 4,465 | 4,515 | 424,300 |
| 2020/02/21 | 4,605 | 4,650 | 4,580 | 4,620 | 198,000 |
| 2020/02/20 | 4,635 | 4,645 | 4,540 | 4,630 | 266,200 |
| 2020/02/19 | 4,645 | 4,660 | 4,595 | 4,635 | 202,900 |
| 2020/02/18 | 4,650 | 4,660 | 4,580 | 4,605 | 181,200 |
| 2020/02/17 | 4,685 | 4,695 | 4,645 | 4,675 | 183,100 |
| 2020/02/14 | 4,860 | 4,860 | 4,760 | 4,785 | 184,200 |
| 2020/02/13 | 4,930 | 4,935 | 4,840 | 4,855 | 158,100 |
| 2020/02/12 | 5,150 | 5,150 | 4,910 | 4,955 | 273,200 |
| 2020/02/10 | 4,985 | 5,110 | 4,845 | 5,070 | 377,900 |
| 2020/02/07 | 5,150 | 5,170 | 5,050 | 5,100 | 142,900 |
| 2020/02/06 | 5,050 | 5,090 | 5,010 | 5,080 | 116,900 |
| 2020/02/05 | 4,950 | 4,995 | 4,940 | 4,975 | 196,700 |
| 2020/02/04 | 4,815 | 4,885 | 4,815 | 4,880 | 162,100 |
| 2020/02/03 | 4,870 | 4,905 | 4,840 | 4,865 | 173,900 |
| 2020/01/31 | 4,960 | 5,020 | 4,915 | 4,940 | 223,200 |
| 2020/01/30 | 4,940 | 5,040 | 4,920 | 5,010 | 251,200 |
| 2020/01/29 | 4,945 | 5,030 | 4,920 | 5,010 | 109,900 |
| 2020/01/28 | 5,000 | 5,040 | 4,945 | 4,975 | 206,800 |
| 2020/01/27 | 5,050 | 5,070 | 5,000 | 5,030 | 137,900 |
| 2020/01/24 | 5,150 | 5,160 | 5,100 | 5,120 | 87,000 |
| 2020/01/23 | 5,150 | 5,180 | 5,130 | 5,140 | 79,200 |
| 2020/01/22 | 5,120 | 5,160 | 5,110 | 5,150 | 101,100 |
| 2020/01/21 | 5,110 | 5,130 | 5,070 | 5,100 | 128,100 |
| 2020/01/20 | 5,040 | 5,100 | 5,040 | 5,070 | 52,800 |
| 2020/01/17 | 5,040 | 5,070 | 5,020 | 5,040 | 89,600 |
| 2020/01/16 | 5,110 | 5,110 | 5,030 | 5,040 | 88,300 |
| 2020/01/15 | 5,040 | 5,050 | 5,000 | 5,030 | 120,000 |
| 2020/01/14 | 5,000 | 5,040 | 4,985 | 5,020 | 135,600 |
| 2020/01/10 | 5,080 | 5,080 | 5,000 | 5,020 | 125,600 |
| 2020/01/09 | 5,100 | 5,170 | 5,050 | 5,080 | 193,600 |
| 2020/01/08 | 5,080 | 5,080 | 4,960 | 5,060 | 140,700 |
| 2020/01/07 | 5,050 | 5,070 | 5,020 | 5,070 | 129,600 |
| 2020/01/06 | 4,955 | 4,980 | 4,915 | 4,950 | 194,300 |