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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,705	1,705	1,673	1,682	128,200	841
2011-12-29	1,697	1,705	1,670	1,698	126,900	849
2011-12-28	1,683	1,703	1,678	1,697	91,600	848.50
2011-12-27	1,694	1,701	1,669	1,677	103,600	838.50
2011-12-26	1,727	1,733	1,682	1,685	180,100	842.50
2011-12-22	1,665	1,748	1,665	1,743	360,200	871.50
2011-12-21	1,718	1,720	1,665	1,673	245,200	836.50
2011-12-20	1,723	1,731	1,705	1,718	139,500	859
2011-12-19	1,710	1,712	1,650	1,674	185,200	837
2011-12-16	1,713	1,749	1,708	1,713	151,300	856.50
2011-12-15	1,760	1,784	1,711	1,719	179,600	859.50
2011-12-14	1,796	1,807	1,765	1,777	113,600	888.50
2011-12-13	1,760	1,809	1,757	1,796	196,700	898
2011-12-12	1,796	1,815	1,780	1,792	178,300	896
2011-12-09	1,801	1,805	1,778	1,783	197,100	891.50
2011-12-08	1,773	1,809	1,773	1,798	204,600	899
2011-12-07	1,780	1,790	1,735	1,758	296,300	879
2011-12-06	1,814	1,820	1,778	1,780	154,200	890
2011-12-05	1,857	1,866	1,810	1,817	118,200	908.50
2011-12-02	1,836	1,879	1,835	1,859	134,800	929.50
2011-12-01	1,878	1,878	1,820	1,822	152,400	911
2011-11-30	1,780	1,839	1,777	1,806	336,600	903
2011-11-29	1,795	1,809	1,776	1,795	216,500	897.50
2011-11-28	1,818	1,826	1,761	1,786	192,900	893
2011-11-25	1,880	1,895	1,830	1,831	215,300	915.50
2011-11-24	1,894	1,906	1,855	1,880	247,800	940
2011-11-22	1,893	1,929	1,893	1,915	97,000	957.50
2011-11-21	1,919	1,927	1,911	1,915	95,300	957.50
2011-11-18	1,915	1,935	1,905	1,920	214,500	960
2011-11-17	1,900	1,917	1,868	1,915	179,700	957.50
2011-11-16	1,876	1,917	1,871	1,903	161,800	951.50
2011-11-15	1,884	1,910	1,871	1,880	138,400	940
2011-11-14	1,905	1,918	1,881	1,886	77,400	943
2011-11-11	1,900	1,909	1,873	1,881	131,300	940.50
2011-11-10	1,884	1,914	1,881	1,909	127,900	954.50
2011-11-09	1,929	1,935	1,893	1,923	168,600	961.50
2011-11-08	1,925	1,938	1,875	1,908	240,200	954
2011-11-07	1,953	1,974	1,951	1,965	110,600	982.50
2011-11-04	1,928	1,945	1,910	1,939	152,200	969.50
2011-11-02	1,855	1,916	1,855	1,905	156,900	952.50
2011-11-01	1,905	1,925	1,888	1,895	147,900	947.50
2011-10-31	1,924	1,976	1,923	1,930	368,700	965
2011-10-28	1,910	1,930	1,902	1,909	212,900	954.50
2011-10-27	1,887	1,920	1,880	1,894	186,900	947
2011-10-26	1,870	1,883	1,802	1,866	196,400	933
2011-10-25	1,890	1,905	1,871	1,887	219,200	943.50
2011-10-24	1,849	1,886	1,834	1,884	142,700	942
2011-10-21	1,855	1,868	1,821	1,830	166,700	915
2011-10-20	1,813	1,873	1,810	1,865	329,600	932.50
2011-10-19	1,800	1,809	1,782	1,799	202,400	899.50
2011-10-18	1,761	1,800	1,759	1,779	216,400	889.50
2011-10-17	1,812	1,812	1,745	1,758	226,200	879
2011-10-14	1,821	1,845	1,791	1,795	157,600	897.50
2011-10-13	1,902	1,910	1,820	1,824	219,200	912
2011-10-12	1,904	1,944	1,888	1,901	195,600	950.50
2011-10-11	1,892	1,944	1,868	1,930	337,600	965
2011-10-07	1,900	1,900	1,868	1,891	157,100	945.50
2011-10-06	1,890	1,896	1,859	1,867	114,200	933.50
2011-10-05	1,900	1,900	1,858	1,869	189,800	934.50
2011-10-04	1,854	1,919	1,837	1,906	244,500	953
2011-10-03	1,890	1,910	1,829	1,873	184,300	936.50
2011-09-30	1,916	1,984	1,893	1,927	343,500	963.50
2011-09-29	1,853	1,905	1,850	1,902	171,700	951
2011-09-28	1,801	1,887	1,801	1,877	256,400	938.50
2011-09-27	1,748	1,786	1,738	1,783	178,700	891.50
2011-09-26	1,780	1,787	1,679	1,693	269,900	846.50
2011-09-22	1,858	1,861	1,789	1,808	205,300	904
2011-09-21	1,842	1,884	1,842	1,867	135,400	933.50
2011-09-20	1,898	1,902	1,835	1,846	150,400	923
2011-09-16	1,853	1,895	1,824	1,892	257,800	946
2011-09-15	1,821	1,850	1,808	1,839	244,100	919.50
2011-09-14	1,879	1,885	1,766	1,782	360,100	891
2011-09-13	1,891	1,920	1,877	1,893	186,200	946.50
2011-09-12	1,900	1,909	1,864	1,866	213,000	933
2011-09-09	1,893	1,965	1,888	1,917	338,500	958.50
2011-09-08	1,926	1,940	1,871	1,888	256,500	944
2011-09-07	1,851	1,909	1,820	1,900	495,500	950
2011-09-06	1,865	1,866	1,800	1,812	357,400	906
2011-09-05	1,817	1,869	1,817	1,850	190,900	925
2011-09-02	1,860	1,878	1,829	1,837	330,200	918.50
2011-09-01	1,808	1,888	1,805	1,885	505,800	942.50
2011-08-31	1,788	1,797	1,770	1,795	157,700	897.50
2011-08-30	1,778	1,785	1,769	1,780	138,200	890
2011-08-29	1,725	1,769	1,720	1,752	176,700	876
2011-08-26	1,700	1,730	1,693	1,724	121,700	862
2011-08-25	1,721	1,737	1,702	1,716	246,600	858
2011-08-24	1,686	1,732	1,655	1,710	383,100	855
2011-08-23	1,672	1,690	1,642	1,680	266,900	840
2011-08-22	1,648	1,679	1,640	1,656	344,100	828
2011-08-19	1,622	1,663	1,608	1,625	208,900	812.50
2011-08-18	1,691	1,698	1,655	1,662	201,000	831
2011-08-17	1,729	1,729	1,682	1,700	213,500	850
2011-08-16	1,723	1,737	1,710	1,727	140,200	863.50
2011-08-15	1,689	1,723	1,681	1,710	122,700	855
2011-08-12	1,720	1,729	1,654	1,666	189,200	833
2011-08-11	1,655	1,696	1,646	1,689	213,100	844.50
2011-08-10	1,716	1,740	1,686	1,697	234,700	848.50
2011-08-09	1,642	1,670	1,564	1,664	289,900	832
2011-08-08	1,726	1,773	1,666	1,692	286,400	846
2011-08-05	1,655	1,764	1,646	1,752	448,100	876
2011-08-04	1,793	1,873	1,757	1,765	498,900	882.50
2011-08-03	1,767	1,819	1,756	1,792	445,100	896
2011-08-02	1,678	1,810	1,674	1,796	935,100	898
2011-08-01	1,603	1,662	1,600	1,652	214,300	826
2011-07-29	1,670	1,670	1,625	1,626	163,100	813
2011-07-28	1,675	1,690	1,633	1,645	165,700	822.50
2011-07-27	1,661	1,670	1,630	1,668	113,500	834
2011-07-26	1,671	1,675	1,661	1,662	119,800	831
2011-07-25	1,652	1,670	1,652	1,669	127,800	834.50
2011-07-22	1,665	1,673	1,655	1,662	156,700	831
2011-07-21	1,670	1,675	1,642	1,644	230,800	822
2011-07-20	1,638	1,670	1,620	1,646	219,000	823
2011-07-19	1,630	1,639	1,600	1,617	161,300	808.50
2011-07-15	1,653	1,663	1,627	1,649	207,900	824.50
2011-07-14	1,613	1,676	1,613	1,669	398,100	834.50
2011-07-13	1,538	1,613	1,535	1,597	285,900	798.50
2011-07-12	1,543	1,585	1,543	1,548	220,600	774
2011-07-11	1,560	1,573	1,548	1,566	200,600	783
2011-07-08	1,508	1,572	1,507	1,559	446,700	779.50
2011-07-07	1,497	1,519	1,477	1,497	284,800	748.50
2011-07-06	1,495	1,500	1,477	1,495	164,600	747.50
2011-07-05	1,488	1,501	1,460	1,488	206,200	744
2011-07-04	1,480	1,510	1,480	1,487	206,300	743.50
2011-07-01	1,497	1,514	1,470	1,477	310,200	738.50
2011-06-30	1,451	1,487	1,445	1,482	317,300	741
2011-06-29	1,469	1,471	1,441	1,448	207,300	724
2011-06-28	1,420	1,453	1,420	1,450	268,000	725
2011-06-27	1,391	1,416	1,383	1,399	168,600	699.50
2011-06-24	1,410	1,431	1,396	1,404	143,200	702
2011-06-23	1,432	1,448	1,414	1,419	182,400	709.50
2011-06-22	1,383	1,457	1,383	1,441	335,300	720.50
2011-06-21	1,352	1,382	1,313	1,381	291,000	690.50
2011-06-20	1,390	1,390	1,365	1,367	147,200	683.50
2011-06-17	1,411	1,418	1,377	1,403	234,200	701.50
2011-06-16	1,406	1,431	1,403	1,411	233,500	705.50
2011-06-15	1,447	1,478	1,421	1,436	409,300	718
2011-06-14	1,438	1,453	1,397	1,424	298,800	712
2011-06-13	1,475	1,475	1,436	1,448	237,900	724
2011-06-10	1,459	1,486	1,445	1,481	343,700	740.50
2011-06-09	1,445	1,469	1,420	1,433	300,400	716.50
2011-06-08	1,411	1,472	1,402	1,458	438,600	729
2011-06-07	1,374	1,413	1,370	1,411	228,200	705.50
2011-06-06	1,360	1,407	1,360	1,387	319,700	693.50
2011-06-03	1,386	1,395	1,334	1,368	459,000	684
2011-06-02	1,398	1,405	1,382	1,403	240,800	701.50
2011-06-01	1,408	1,425	1,395	1,406	365,000	703
2011-05-31	1,419	1,450	1,392	1,438	505,600	719
2011-05-30	1,351	1,435	1,351	1,431	556,300	715.50
2011-05-27	1,358	1,376	1,343	1,369	371,300	684.50
2011-05-26	1,304	1,362	1,272	1,358	551,900	679
2011-05-25	1,296	1,326	1,289	1,298	374,300	649
2011-05-24	1,288	1,336	1,288	1,326	286,800	663
2011-05-23	1,282	1,324	1,258	1,315	274,700	657.50
2011-05-20	1,302	1,345	1,289	1,307	510,800	653.50
2011-05-19	1,248	1,327	1,247	1,308	642,300	654
2011-05-18	1,200	1,290	1,198	1,245	541,400	622.50
2011-05-17	1,092	1,169	1,092	1,160	205,100	580
2011-05-16	1,156	1,156	1,094	1,101	183,800	550.50
2011-05-13	1,173	1,180	1,100	1,128	302,700	564
2011-05-12	1,198	1,229	1,175	1,186	184,400	593
2011-05-11	1,200	1,216	1,186	1,195	332,800	597.50
2011-05-10	1,113	1,234	1,106	1,219	912,700	609.50
2011-05-09	1,047	1,063	1,040	1,060	128,000	530
2011-05-06	1,027	1,034	1,007	1,032	139,600	516
2011-05-02	1,058	1,058	1,036	1,037	107,100	518.50
2011-04-28	1,046	1,055	1,032	1,046	166,900	523
2011-04-27	1,065	1,069	1,035	1,042	160,200	521
2011-04-26	1,070	1,070	1,057	1,062	55,700	531
2011-04-25	1,063	1,070	1,056	1,060	51,800	530
2011-04-22	1,056	1,069	1,050	1,062	50,600	531
2011-04-21	1,080	1,080	1,061	1,072	41,200	536
2011-04-20	1,081	1,090	1,061	1,063	59,800	531.50
2011-04-19	1,034	1,080	1,034	1,072	72,100	536
2011-04-18	1,075	1,076	1,046	1,055	75,200	527.50
2011-04-15	1,070	1,096	1,062	1,079	67,600	539.50
2011-04-14	1,069	1,094	1,067	1,076	127,200	538
2011-04-13	1,049	1,068	1,039	1,063	90,400	531.50
2011-04-12	1,046	1,059	1,033	1,049	109,000	524.50
2011-04-11	1,042	1,055	1,025	1,050	157,200	525
2011-04-08	1,000	1,019	992	1,012	126,700	506
2011-04-07	1,020	1,045	1,010	1,010	73,900	505
2011-04-06	1,059	1,059	1,028	1,034	97,900	517
2011-04-05	1,059	1,070	1,044	1,055	108,800	527.50
2011-04-04	1,050	1,075	1,050	1,067	136,000	533.50
2011-04-01	1,051	1,059	1,044	1,048	127,100	524
2011-03-31	1,032	1,049	1,019	1,047	119,100	523.50
2011-03-30	1,003	1,049	997	1,032	157,200	516
2011-03-29	1,005	1,007	968	988	149,400	494
2011-03-28	1,036	1,040	1,001	1,013	158,000	506.50
2011-03-25	1,060	1,065	1,025	1,034	162,800	517
2011-03-24	1,035	1,062	1,031	1,049	195,300	524.50
2011-03-23	997	1,041	995	1,021	220,800	510.50
2011-03-22	990	1,012	971	997	191,000	498.50
2011-03-18	930	965	918	949	221,600	474.50
2011-03-17	810	930	810	883	320,400	441.50
2011-03-16	793	860	789	856	445,800	428
2011-03-15	876	900	763	763	381,600	381.50
2011-03-14	892	974	861	913	403,700	456.50
2011-03-11	1,074	1,086	1,042	1,042	246,200	521
2011-03-10	1,090	1,100	1,077	1,092	177,300	546
2011-03-09	1,076	1,105	1,076	1,099	275,300	549.50
2011-03-08	1,048	1,067	1,048	1,059	120,100	529.50
2011-03-07	1,053	1,054	1,039	1,043	83,800	521.50
2011-03-04	1,061	1,078	1,048	1,051	204,200	525.50
2011-03-03	1,055	1,070	1,037	1,059	283,600	529.50
2011-03-02	1,100	1,120	1,054	1,055	388,200	527.50
2011-03-01	1,070	1,143	1,066	1,128	339,900	564
2011-02-28	1,050	1,071	1,044	1,068	207,400	534
2011-02-25	1,031	1,043	1,007	1,037	192,500	518.50
2011-02-24	1,040	1,058	1,030	1,044	187,700	522
2011-02-23	1,064	1,064	1,041	1,049	151,000	524.50
2011-02-22	1,047	1,077	1,036	1,069	160,000	534.50
2011-02-21	1,069	1,079	1,032	1,071	194,700	535.50
2011-02-18	1,050	1,070	1,049	1,066	234,300	533
2011-02-17	1,032	1,038	1,012	1,031	256,600	515.50
2011-02-16	1,067	1,067	1,030	1,030	212,800	515
2011-02-15	1,070	1,072	1,055	1,067	98,400	533.50
2011-02-14	1,046	1,074	1,046	1,065	186,300	532.50
2011-02-10	1,041	1,059	1,028	1,057	159,500	528.50
2011-02-09	1,017	1,047	1,012	1,041	175,500	520.50
2011-02-08	1,054	1,068	1,012	1,013	297,800	506.50
2011-02-07	1,010	1,035	1,009	1,034	230,600	517
2011-02-04	990	1,000	986	991	115,300	495.50
2011-02-03	966	982	960	979	128,400	489.50
2011-02-02	975	980	969	975	101,000	487.50
2011-02-01	968	976	961	968	86,400	484
2011-01-31	950	978	946	964	217,900	482
2011-01-28	955	960	943	949	146,500	474.50
2011-01-27	962	970	951	958	173,600	479
2011-01-26	955	973	952	970	201,000	485
2011-01-25	980	982	950	966	234,400	483
2011-01-24	947	981	938	972	364,700	486
2011-01-21	955	957	909	917	247,000	458.50
2011-01-20	960	975	944	947	294,300	473.50
2011-01-19	974	975	947	959	468,300	479.50
2011-01-18	1,008	1,010	998	999	293,100	499.50
2011-01-17	1,020	1,042	1,018	1,030	128,800	515
2011-01-14	1,035	1,050	1,018	1,021	192,500	510.50
2011-01-13	1,042	1,056	1,039	1,046	118,300	523
2011-01-12	1,071	1,078	1,035	1,040	228,900	520
2011-01-11	1,084	1,098	1,065	1,071	146,900	535.50
2011-01-07	1,070	1,086	1,065	1,077	169,500	538.50
2011-01-06	1,088	1,090	1,048	1,057	224,000	528.50
2011-01-05	1,085	1,090	1,062	1,070	96,900	535
2011-01-04	1,079	1,091	1,071	1,085	122,900	542.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31