3360 シップヘルスケアホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 210,000 | 213,000 | 196,000 | 203,000 | 2,700 | 1,015 |
| 2005-12-29 | 183,000 | 210,000 | 182,000 | 210,000 | 11,120 | 1,050 |
| 2005-12-28 | 167,000 | 189,000 | 165,000 | 180,000 | 3,815 | 900 |
| 2005-12-27 | 169,000 | 169,000 | 163,000 | 167,000 | 2,624 | 835 |
| 2005-12-26 | 163,000 | 169,000 | 163,000 | 168,000 | 3,856 | 840 |
| 2005-12-22 | 160,000 | 164,000 | 157,000 | 163,000 | 1,392 | 815 |
| 2005-12-21 | 163,000 | 163,000 | 157,000 | 157,000 | 1,046 | 785 |
| 2005-12-20 | 162,000 | 164,000 | 158,000 | 163,000 | 1,489 | 815 |
| 2005-12-19 | 166,000 | 167,000 | 161,000 | 163,000 | 1,756 | 815 |
| 2005-12-16 | 166,000 | 168,000 | 163,000 | 166,000 | 1,499 | 830 |
| 2005-12-15 | 164,000 | 168,000 | 160,000 | 166,000 | 1,953 | 830 |
| 2005-12-14 | 163,000 | 167,000 | 162,000 | 164,000 | 2,032 | 820 |
| 2005-12-13 | 161,000 | 165,000 | 158,000 | 164,000 | 3,011 | 820 |
| 2005-12-12 | 155,000 | 163,000 | 154,000 | 162,000 | 2,687 | 810 |
| 2005-12-09 | 153,000 | 158,000 | 152,000 | 156,000 | 1,934 | 780 |
| 2005-12-08 | 154,000 | 154,000 | 151,000 | 153,000 | 1,053 | 765 |
| 2005-12-07 | 151,000 | 153,000 | 151,000 | 152,000 | 1,150 | 760 |
| 2005-12-06 | 154,000 | 154,000 | 151,000 | 152,000 | 1,328 | 760 |
| 2005-12-05 | 150,000 | 156,000 | 150,000 | 155,000 | 2,968 | 775 |
| 2005-12-02 | 149,000 | 152,000 | 147,000 | 149,000 | 3,102 | 745 |
| 2005-12-01 | 143,000 | 146,000 | 143,000 | 144,000 | 1,415 | 720 |
| 2005-11-30 | 140,000 | 142,000 | 140,000 | 142,000 | 669 | 710 |
| 2005-11-29 | 141,000 | 142,000 | 140,000 | 140,000 | 325 | 700 |
| 2005-11-28 | 141,000 | 142,000 | 141,000 | 141,000 | 637 | 705 |
| 2005-11-25 | 142,000 | 143,000 | 141,000 | 142,000 | 526 | 710 |
| 2005-11-24 | 144,000 | 144,000 | 141,000 | 143,000 | 1,213 | 715 |
| 2005-11-22 | 142,000 | 146,000 | 141,000 | 142,000 | 1,586 | 710 |
| 2005-11-21 | 142,000 | 143,000 | 140,000 | 140,000 | 1,156 | 700 |
| 2005-11-18 | 145,000 | 145,000 | 140,000 | 141,000 | 1,083 | 705 |
| 2005-11-17 | 140,000 | 144,000 | 137,000 | 144,000 | 2,586 | 720 |
| 2005-11-16 | 144,000 | 145,000 | 142,000 | 142,000 | 631 | 710 |
| 2005-11-15 | 148,000 | 148,000 | 143,000 | 146,000 | 907 | 730 |
| 2005-11-14 | 146,000 | 148,000 | 145,000 | 148,000 | 655 | 740 |
| 2005-11-11 | 149,000 | 150,000 | 144,000 | 147,000 | 710 | 735 |
| 2005-11-10 | 147,000 | 149,000 | 146,000 | 148,000 | 408 | 740 |
| 2005-11-09 | 150,000 | 150,000 | 146,000 | 146,000 | 665 | 730 |
| 2005-11-08 | 152,000 | 153,000 | 149,000 | 149,000 | 1,161 | 745 |
| 2005-11-07 | 151,000 | 154,000 | 150,000 | 152,000 | 1,169 | 760 |
| 2005-11-04 | 150,000 | 151,000 | 148,000 | 150,000 | 443 | 750 |
| 2005-11-02 | 152,000 | 155,000 | 149,000 | 150,000 | 559 | 750 |
| 2005-11-01 | 155,000 | 155,000 | 149,000 | 155,000 | 1,407 | 775 |
| 2005-10-31 | 150,000 | 153,000 | 149,000 | 152,000 | 1,067 | 760 |
| 2005-10-28 | 150,000 | 150,000 | 147,000 | 148,000 | 219 | 740 |
| 2005-10-27 | 150,000 | 151,000 | 148,000 | 151,000 | 350 | 755 |
| 2005-10-26 | 153,000 | 153,000 | 151,000 | 152,000 | 634 | 760 |
| 2005-10-25 | 152,000 | 153,000 | 148,000 | 150,000 | 502 | 750 |
| 2005-10-24 | 152,000 | 153,000 | 150,000 | 151,000 | 221 | 755 |
| 2005-10-21 | 149,000 | 153,000 | 145,000 | 153,000 | 312 | 765 |
| 2005-10-20 | 147,000 | 150,000 | 145,000 | 147,000 | 391 | 735 |
| 2005-10-19 | 150,000 | 151,000 | 147,000 | 148,000 | 264 | 740 |
| 2005-10-18 | 155,000 | 155,000 | 150,000 | 153,000 | 678 | 765 |
| 2005-10-17 | 155,000 | 158,000 | 155,000 | 156,000 | 475 | 780 |
| 2005-10-14 | 157,000 | 158,000 | 155,000 | 155,000 | 903 | 775 |
| 2005-10-13 | 150,000 | 160,000 | 150,000 | 159,000 | 3,049 | 795 |
| 2005-10-12 | 149,000 | 152,000 | 147,000 | 149,000 | 1,210 | 745 |
| 2005-10-11 | 149,000 | 152,000 | 149,000 | 150,000 | 1,228 | 750 |
| 2005-10-07 | 149,000 | 151,000 | 147,000 | 149,000 | 680 | 745 |
| 2005-10-06 | 144,000 | 150,000 | 144,000 | 149,000 | 1,094 | 745 |
| 2005-10-05 | 143,000 | 147,000 | 142,000 | 145,000 | 1,179 | 725 |
| 2005-10-04 | 144,000 | 144,000 | 141,000 | 142,000 | 475 | 710 |
| 2005-10-03 | 143,000 | 145,000 | 142,000 | 145,000 | 851 | 725 |
| 2005-09-30 | 139,000 | 144,000 | 139,000 | 142,000 | 342 | 710 |
| 2005-09-29 | 141,000 | 141,000 | 138,000 | 139,000 | 951 | 695 |
| 2005-09-28 | 146,000 | 147,000 | 142,000 | 144,000 | 761 | 720 |
| 2005-09-27 | 147,000 | 149,000 | 145,000 | 146,000 | 436 | 730 |
| 2005-09-26 | 148,000 | 150,000 | 148,000 | 149,000 | 678 | 745 |
| 2005-09-22 | 150,000 | 150,000 | 146,000 | 147,000 | 765 | 735 |
| 2005-09-21 | 151,000 | 152,000 | 147,000 | 151,000 | 854 | 755 |
| 2005-09-20 | 146,000 | 154,000 | 146,000 | 152,000 | 1,987 | 760 |
| 2005-09-16 | 144,000 | 147,000 | 144,000 | 146,000 | 491 | 730 |
| 2005-09-15 | 147,000 | 148,000 | 146,000 | 146,000 | 762 | 730 |
| 2005-09-14 | 145,000 | 148,000 | 145,000 | 147,000 | 1,853 | 735 |
| 2005-09-13 | 144,000 | 148,000 | 142,000 | 147,000 | 1,508 | 735 |
| 2005-09-12 | 144,000 | 148,000 | 144,000 | 144,000 | 1,182 | 720 |
| 2005-09-09 | 143,000 | 144,000 | 143,000 | 143,000 | 651 | 715 |
| 2005-09-08 | 143,000 | 144,000 | 142,000 | 143,000 | 430 | 715 |
| 2005-09-07 | 143,000 | 143,000 | 141,000 | 142,000 | 651 | 710 |
| 2005-09-06 | 142,000 | 143,000 | 141,000 | 143,000 | 707 | 715 |
| 2005-09-05 | 143,000 | 145,000 | 140,000 | 143,000 | 807 | 715 |
| 2005-09-02 | 143,000 | 143,000 | 141,000 | 141,000 | 1,018 | 705 |
| 2005-09-01 | 143,000 | 145,000 | 141,000 | 144,000 | 1,143 | 720 |
| 2005-08-31 | 143,000 | 146,000 | 142,000 | 144,000 | 1,016 | 720 |
| 2005-08-30 | 140,000 | 145,000 | 140,000 | 145,000 | 1,244 | 725 |
| 2005-08-29 | 144,000 | 145,000 | 141,000 | 142,000 | 781 | 710 |
| 2005-08-26 | 147,000 | 148,000 | 144,000 | 145,000 | 867 | 725 |
| 2005-08-25 | 148,000 | 148,000 | 145,000 | 145,000 | 774 | 725 |
| 2005-08-24 | 144,000 | 151,000 | 144,000 | 148,000 | 3,782 | 740 |
| 2005-08-23 | 144,000 | 144,000 | 139,000 | 144,000 | 2,376 | 720 |
| 2005-08-22 | 143,000 | 147,000 | 141,000 | 147,000 | 1,627 | 735 |
| 2005-08-19 | 145,000 | 145,000 | 142,000 | 144,000 | 1,402 | 720 |
| 2005-08-18 | 145,000 | 149,000 | 144,000 | 147,000 | 913 | 735 |
| 2005-08-17 | 154,000 | 154,000 | 150,000 | 152,000 | 162 | 760 |
| 2005-08-16 | 157,000 | 157,000 | 153,000 | 154,000 | 164 | 770 |
| 2005-08-15 | 163,000 | 163,000 | 155,000 | 155,000 | 170 | 775 |
| 2005-08-12 | 162,000 | 164,000 | 161,000 | 161,000 | 113 | 805 |
| 2005-08-11 | 167,000 | 167,000 | 162,000 | 163,000 | 109 | 815 |
| 2005-08-10 | 163,000 | 165,000 | 162,000 | 163,000 | 171 | 815 |
| 2005-08-09 | 161,000 | 165,000 | 158,000 | 162,000 | 342 | 810 |
| 2005-08-08 | 159,000 | 163,000 | 156,000 | 161,000 | 234 | 805 |
| 2005-08-05 | 163,000 | 164,000 | 161,000 | 162,000 | 281 | 810 |
| 2005-08-04 | 161,000 | 161,000 | 157,000 | 161,000 | 416 | 805 |
| 2005-08-03 | 163,000 | 165,000 | 161,000 | 161,000 | 227 | 805 |
| 2005-08-02 | 165,000 | 165,000 | 161,000 | 163,000 | 248 | 815 |
| 2005-08-01 | 167,000 | 167,000 | 163,000 | 163,000 | 123 | 815 |
| 2005-07-29 | 165,000 | 169,000 | 163,000 | 165,000 | 376 | 825 |
| 2005-07-28 | 166,000 | 169,000 | 161,000 | 164,000 | 226 | 820 |
| 2005-07-27 | 168,000 | 169,000 | 165,000 | 166,000 | 252 | 830 |
| 2005-07-26 | 168,000 | 175,000 | 166,000 | 167,000 | 1,138 | 835 |
| 2005-07-25 | 164,000 | 173,000 | 161,000 | 168,000 | 2,475 | 840 |
| 2005-07-22 | 156,000 | 159,000 | 153,000 | 158,000 | 697 | 790 |
| 2005-07-21 | 155,000 | 156,000 | 150,000 | 153,000 | 782 | 765 |
| 2005-07-20 | 154,000 | 158,000 | 151,000 | 155,000 | 630 | 775 |
| 2005-07-19 | 158,000 | 158,000 | 153,000 | 156,000 | 279 | 780 |
| 2005-07-15 | 161,000 | 161,000 | 156,000 | 158,000 | 374 | 790 |
| 2005-07-14 | 160,000 | 162,000 | 159,000 | 160,000 | 487 | 800 |
| 2005-07-13 | 160,000 | 163,000 | 158,000 | 162,000 | 694 | 810 |
| 2005-07-12 | 161,000 | 162,000 | 158,000 | 161,000 | 697 | 805 |
| 2005-07-11 | 160,000 | 162,000 | 157,000 | 158,000 | 490 | 790 |
| 2005-07-08 | 155,000 | 162,000 | 154,000 | 159,000 | 1,040 | 795 |
| 2005-07-07 | 156,000 | 158,000 | 153,000 | 155,000 | 577 | 775 |
| 2005-07-06 | 153,000 | 164,000 | 152,000 | 158,000 | 2,870 | 790 |
| 2005-07-05 | 152,000 | 153,000 | 148,000 | 152,000 | 363 | 760 |
| 2005-07-04 | 150,000 | 153,000 | 148,000 | 151,000 | 355 | 755 |
| 2005-07-01 | 150,000 | 153,000 | 147,000 | 152,000 | 406 | 760 |
| 2005-06-30 | 150,000 | 152,000 | 146,000 | 152,000 | 658 | 760 |
| 2005-06-29 | 147,000 | 154,000 | 143,000 | 149,000 | 1,369 | 745 |
| 2005-06-28 | 156,000 | 157,000 | 145,000 | 145,000 | 1,668 | 725 |
| 2005-06-27 | 153,000 | 156,000 | 146,000 | 156,000 | 3,105 | 780 |
| 2005-06-24 | 690,000 | 692,000 | 680,000 | 682,000 | 692 | 682 |
| 2005-06-23 | 687,000 | 693,000 | 687,000 | 690,000 | 452 | 690 |
| 2005-06-22 | 689,000 | 689,000 | 684,000 | 686,000 | 251 | 686 |
| 2005-06-21 | 680,000 | 690,000 | 667,000 | 686,000 | 264 | 686 |
| 2005-06-20 | 694,000 | 696,000 | 674,000 | 680,000 | 377 | 680 |
| 2005-06-17 | 694,000 | 703,000 | 691,000 | 692,000 | 356 | 692 |
| 2005-06-16 | 710,000 | 711,000 | 695,000 | 696,000 | 268 | 696 |
| 2005-06-15 | 711,000 | 716,000 | 708,000 | 710,000 | 631 | 710 |
| 2005-06-14 | 707,000 | 710,000 | 703,000 | 710,000 | 295 | 710 |
| 2005-06-13 | 694,000 | 705,000 | 691,000 | 700,000 | 312 | 700 |
| 2005-06-10 | 685,000 | 690,000 | 681,000 | 690,000 | 254 | 690 |
| 2005-06-09 | 695,000 | 696,000 | 682,000 | 685,000 | 148 | 685 |
| 2005-06-08 | 704,000 | 704,000 | 692,000 | 699,000 | 214 | 699 |
| 2005-06-07 | 708,000 | 709,000 | 703,000 | 705,000 | 245 | 705 |
| 2005-06-06 | 699,000 | 704,000 | 692,000 | 704,000 | 167 | 704 |
| 2005-06-03 | 697,000 | 700,000 | 687,000 | 699,000 | 184 | 699 |
| 2005-06-02 | 687,000 | 700,000 | 687,000 | 690,000 | 179 | 690 |
| 2005-06-01 | 693,000 | 710,000 | 689,000 | 694,000 | 273 | 694 |
| 2005-05-31 | 708,000 | 715,000 | 695,000 | 701,000 | 339 | 701 |
| 2005-05-30 | 692,000 | 709,000 | 686,000 | 708,000 | 541 | 708 |
| 2005-05-27 | 662,000 | 695,000 | 662,000 | 685,000 | 342 | 685 |
| 2005-05-26 | 655,000 | 666,000 | 650,000 | 659,000 | 200 | 659 |
| 2005-05-25 | 680,000 | 684,000 | 652,000 | 664,000 | 454 | 664 |
| 2005-05-24 | 710,000 | 711,000 | 674,000 | 676,000 | 672 | 676 |
| 2005-05-23 | 701,000 | 715,000 | 701,000 | 708,000 | 375 | 708 |
| 2005-05-20 | 705,000 | 725,000 | 698,000 | 711,000 | 762 | 711 |
| 2005-05-19 | 717,000 | 720,000 | 689,000 | 701,000 | 764 | 701 |
| 2005-05-18 | 715,000 | 727,000 | 701,000 | 712,000 | 2,411 | 712 |
| 2005-05-17 | 705,000 | 718,000 | 654,000 | 675,000 | 877 | 675 |
| 2005-05-16 | 755,000 | 763,000 | 661,000 | 685,000 | 2,455 | 685 |
| 2005-05-13 | 718,000 | 756,000 | 706,000 | 740,000 | 3,687 | 740 |
| 2005-05-12 | 680,000 | 733,000 | 675,000 | 700,000 | 3,484 | 700 |
| 2005-05-11 | 680,000 | 685,000 | 670,000 | 683,000 | 336 | 683 |
| 2005-05-10 | 675,000 | 686,000 | 666,000 | 683,000 | 425 | 683 |
| 2005-05-09 | 688,000 | 688,000 | 670,000 | 675,000 | 856 | 675 |
| 2005-05-06 | 664,000 | 696,000 | 664,000 | 689,000 | 1,182 | 689 |
| 2005-05-02 | 653,000 | 658,000 | 641,000 | 658,000 | 396 | 658 |
| 2005-04-28 | 654,000 | 655,000 | 648,000 | 654,000 | 694 | 654 |
| 2005-04-27 | 620,000 | 649,000 | 619,000 | 647,000 | 305 | 647 |
| 2005-04-26 | 630,000 | 635,000 | 628,000 | 630,000 | 147 | 630 |
| 2005-04-25 | 629,000 | 631,000 | 610,000 | 625,000 | 236 | 625 |
| 2005-04-22 | 632,000 | 639,000 | 622,000 | 629,000 | 236 | 629 |
| 2005-04-21 | 630,000 | 635,000 | 610,000 | 625,000 | 213 | 625 |
| 2005-04-20 | 646,000 | 649,000 | 629,000 | 635,000 | 246 | 635 |
| 2005-04-19 | 649,000 | 655,000 | 638,000 | 645,000 | 349 | 645 |
| 2005-04-18 | 650,000 | 653,000 | 645,000 | 648,000 | 669 | 648 |
| 2005-04-15 | 660,000 | 670,000 | 650,000 | 655,000 | 720 | 655 |
| 2005-04-14 | 648,000 | 664,000 | 647,000 | 664,000 | 637 | 664 |
| 2005-04-13 | 636,000 | 654,000 | 631,000 | 646,000 | 292 | 646 |
| 2005-04-12 | 628,000 | 636,000 | 620,000 | 630,000 | 297 | 630 |
| 2005-04-11 | 651,000 | 659,000 | 635,000 | 640,000 | 327 | 640 |
| 2005-04-08 | 659,000 | 663,000 | 656,000 | 660,000 | 350 | 660 |
| 2005-04-07 | 651,000 | 655,000 | 649,000 | 654,000 | 304 | 654 |
| 2005-04-06 | 664,000 | 668,000 | 642,000 | 650,000 | 602 | 650 |
| 2005-04-05 | 658,000 | 665,000 | 649,000 | 655,000 | 939 | 655 |
| 2005-04-04 | 637,000 | 660,000 | 631,000 | 648,000 | 1,505 | 648 |
| 2005-04-01 | 597,000 | 634,000 | 585,000 | 628,000 | 753 | 628 |
| 2005-03-31 | 606,000 | 615,000 | 597,000 | 599,000 | 430 | 599 |
| 2005-03-30 | 621,000 | 621,000 | 600,000 | 615,000 | 253 | 615 |
| 2005-03-29 | 638,000 | 640,000 | 616,000 | 623,000 | 209 | 623 |
| 2005-03-28 | 640,000 | 646,000 | 631,000 | 636,000 | 181 | 636 |
| 2005-03-25 | 636,000 | 649,000 | 625,000 | 647,000 | 395 | 647 |
| 2005-03-24 | 630,000 | 650,000 | 623,000 | 635,000 | 381 | 635 |
| 2005-03-23 | 618,000 | 631,000 | 605,000 | 627,000 | 464 | 627 |
| 2005-03-22 | 641,000 | 643,000 | 616,000 | 620,000 | 426 | 620 |
| 2005-03-18 | 635,000 | 652,000 | 635,000 | 645,000 | 392 | 645 |
| 2005-03-17 | 623,000 | 646,000 | 616,000 | 635,000 | 695 | 635 |
| 2005-03-16 | 646,000 | 663,000 | 628,000 | 633,000 | 1,227 | 633 |
| 2005-03-15 | 680,000 | 680,000 | 658,000 | 663,000 | 613 | 663 |
| 2005-03-14 | 692,000 | 698,000 | 675,000 | 681,000 | 932 | 681 |
| 2005-03-11 | 687,000 | 708,000 | 684,000 | 694,000 | 1,136 | 694 |
| 2005-03-10 | 710,000 | 720,000 | 691,000 | 692,000 | 1,755 | 692 |
| 2005-03-09 | 705,000 | 733,000 | 698,000 | 720,000 | 3,237 | 720 |
| 2005-03-08 | 693,000 | 709,000 | 687,000 | 705,000 | 1,938 | 705 |
| 2005-03-07 | 700,000 | 717,000 | 684,000 | 685,000 | 2,937 | 685 |
| 2005-03-04 | 686,000 | 710,000 | 666,000 | 681,000 | 3,467 | 681 |
| 2005-03-03 | 649,000 | 709,000 | 649,000 | 684,000 | 7,413 | 684 |
| 2005-03-02 | 665,000 | 665,000 | 642,000 | 648,000 | 1,461 | 648 |
| 2005-03-01 | 669,000 | 676,000 | 651,000 | 655,000 | 4,304 | 655 |
| 2005-02-28 | 629,000 | 669,000 | 625,000 | 669,000 | 5,561 | 669 |
| 2005-02-25 | 623,000 | 629,000 | 600,000 | 622,000 | 4,435 | 622 |
| 2005-02-24 | 670,000 | 677,000 | 627,000 | 633,000 | 9,006 | 633 |
| 2005-02-23 | 586,000 | 663,000 | 567,000 | 663,000 | 17,971 | 663 |
| 2005-02-22 | 610,000 | 638,000 | 581,000 | 585,000 | 32,274 | 585 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株