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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,287	2,302	2,245	2,295	496,000	1,147.50
2012-12-27	2,391	2,392	2,279	2,284	501,800	1,142
2012-12-26	2,355	2,401	2,351	2,393	273,900	1,196.50
2012-12-25	2,415	2,436	2,355	2,355	393,600	1,177.50
2012-12-21	2,397	2,450	2,382	2,399	384,400	1,199.50
2012-12-20	2,336	2,400	2,328	2,376	487,100	1,188
2012-12-19	2,450	2,454	2,352	2,360	747,900	1,180
2012-12-18	2,445	2,478	2,431	2,455	259,200	1,227.50
2012-12-17	2,482	2,497	2,425	2,443	351,700	1,221.50
2012-12-14	2,450	2,497	2,424	2,432	581,200	1,216
2012-12-13	2,554	2,565	2,475	2,481	390,400	1,240.50
2012-12-12	2,589	2,614	2,551	2,552	215,900	1,276
2012-12-11	2,609	2,633	2,571	2,579	124,400	1,289.50
2012-12-10	2,639	2,645	2,597	2,608	160,200	1,304
2012-12-07	2,665	2,694	2,625	2,639	225,800	1,319.50
2012-12-06	2,636	2,681	2,634	2,664	474,400	1,332
2012-12-05	2,584	2,620	2,571	2,612	276,900	1,306
2012-12-04	2,582	2,605	2,541	2,599	411,500	1,299.50
2012-12-03	2,566	2,597	2,541	2,566	457,300	1,283
2012-11-30	2,605	2,605	2,554	2,566	326,400	1,283
2012-11-29	2,578	2,625	2,575	2,605	632,900	1,302.50
2012-11-28	2,540	2,580	2,536	2,578	623,300	1,289
2012-11-27	2,422	2,516	2,421	2,495	559,600	1,247.50
2012-11-26	2,442	2,525	2,387	2,403	1,087,300	1,201.50
2012-11-22	2,510	2,513	2,382	2,390	949,800	1,195
2012-11-21	2,609	2,609	2,504	2,530	559,300	1,265
2012-11-20	2,604	2,649	2,589	2,600	368,400	1,300
2012-11-19	2,601	2,660	2,572	2,620	301,500	1,310
2012-11-16	2,620	2,668	2,610	2,626	364,700	1,313
2012-11-15	2,690	2,698	2,621	2,638	282,700	1,319
2012-11-14	2,680	2,714	2,660	2,697	223,200	1,348.50
2012-11-13	2,621	2,711	2,618	2,694	521,100	1,347
2012-11-12	2,614	2,627	2,572	2,589	175,800	1,294.50
2012-11-09	2,603	2,649	2,567	2,619	208,300	1,309.50
2012-11-08	2,652	2,672	2,611	2,621	256,400	1,310.50
2012-11-07	2,700	2,727	2,631	2,658	421,900	1,329
2012-11-06	2,631	2,700	2,596	2,665	397,600	1,332.50
2012-11-05	2,685	2,737	2,657	2,681	231,500	1,340.50
2012-11-02	2,750	2,750	2,681	2,707	304,300	1,353.50
2012-11-01	2,684	2,735	2,645	2,711	377,600	1,355.50
2012-10-31	2,750	2,755	2,623	2,663	517,600	1,331.50
2012-10-30	2,712	2,818	2,654	2,662	999,200	1,331
2012-10-29	2,670	2,690	2,623	2,633	367,700	1,316.50
2012-10-26	2,619	2,682	2,611	2,669	621,000	1,334.50
2012-10-25	2,534	2,590	2,522	2,590	324,200	1,295
2012-10-24	2,573	2,580	2,540	2,553	339,900	1,276.50
2012-10-23	2,570	2,583	2,535	2,572	382,000	1,286
2012-10-22	2,485	2,556	2,475	2,549	288,500	1,274.50
2012-10-19	2,525	2,529	2,482	2,498	193,900	1,249
2012-10-18	2,500	2,510	2,435	2,489	360,500	1,244.50
2012-10-17	2,523	2,559	2,466	2,505	409,200	1,252.50
2012-10-16	2,520	2,533	2,486	2,518	305,400	1,259
2012-10-15	2,556	2,570	2,463	2,480	303,800	1,240
2012-10-12	2,612	2,658	2,594	2,595	451,300	1,297.50
2012-10-11	2,559	2,625	2,542	2,603	424,400	1,301.50
2012-10-10	2,578	2,630	2,566	2,598	485,200	1,299
2012-10-09	2,500	2,577	2,491	2,551	338,500	1,275.50
2012-10-05	2,472	2,550	2,472	2,535	287,800	1,267.50
2012-10-04	2,445	2,472	2,395	2,466	164,800	1,233
2012-10-03	2,449	2,457	2,425	2,438	191,000	1,219
2012-10-02	2,415	2,463	2,405	2,435	235,400	1,217.50
2012-10-01	2,471	2,474	2,375	2,405	410,900	1,202.50
2012-09-28	2,496	2,509	2,479	2,492	218,700	1,246
2012-09-27	2,475	2,520	2,459	2,514	281,700	1,257
2012-09-26	2,418	2,494	2,407	2,481	342,900	1,240.50
2012-09-25	2,389	2,444	2,385	2,433	447,100	1,216.50
2012-09-24	2,371	2,391	2,348	2,387	291,800	1,193.50
2012-09-21	2,260	2,378	2,260	2,355	554,200	1,177.50
2012-09-20	2,225	2,261	2,192	2,244	272,200	1,122
2012-09-19	2,227	2,257	2,212	2,230	226,600	1,115
2012-09-18	2,294	2,306	2,194	2,206	450,000	1,103
2012-09-14	2,400	2,400	2,284	2,291	532,300	1,145.50
2012-09-13	2,387	2,399	2,362	2,391	211,200	1,195.50
2012-09-12	2,309	2,399	2,308	2,399	395,100	1,199.50
2012-09-11	2,312	2,334	2,296	2,310	336,700	1,155
2012-09-10	2,243	2,312	2,240	2,311	437,800	1,155.50
2012-09-07	2,225	2,275	2,225	2,238	182,800	1,119
2012-09-06	2,250	2,250	2,202	2,215	158,200	1,107.50
2012-09-05	2,246	2,276	2,215	2,246	195,000	1,123
2012-09-04	2,241	2,289	2,198	2,271	187,200	1,135.50
2012-09-03	2,278	2,303	2,263	2,263	144,200	1,131.50
2012-08-31	2,294	2,305	2,274	2,278	181,900	1,139
2012-08-30	2,289	2,293	2,258	2,285	236,500	1,142.50
2012-08-29	2,260	2,302	2,253	2,296	281,100	1,148
2012-08-28	2,279	2,290	2,245	2,273	329,700	1,136.50
2012-08-27	2,245	2,286	2,227	2,275	298,700	1,137.50
2012-08-24	2,199	2,239	2,192	2,223	219,900	1,111.50
2012-08-23	2,230	2,244	2,189	2,224	455,100	1,112
2012-08-22	2,194	2,236	2,180	2,231	706,400	1,115.50
2012-08-21	2,160	2,195	2,152	2,187	346,000	1,093.50
2012-08-20	2,149	2,164	2,135	2,158	328,100	1,079
2012-08-17	2,115	2,166	2,102	2,151	491,900	1,075.50
2012-08-16	2,068	2,143	2,040	2,138	933,400	1,069
2012-08-15	2,051	2,058	1,961	2,016	856,500	1,008
2012-08-14	2,134	2,166	2,036	2,070	702,500	1,035
2012-08-13	2,130	2,149	2,106	2,130	202,400	1,065
2012-08-10	2,140	2,150	2,121	2,129	180,400	1,064.50
2012-08-09	2,119	2,140	2,089	2,140	244,300	1,070
2012-08-08	2,140	2,149	2,080	2,106	457,500	1,053
2012-08-07	2,100	2,156	2,092	2,140	667,400	1,070
2012-08-06	2,019	2,070	2,009	2,047	204,900	1,023.50
2012-08-03	2,039	2,039	1,990	2,001	169,200	1,000.50
2012-08-02	1,990	2,040	1,986	2,038	207,900	1,019
2012-08-01	2,027	2,028	1,983	1,992	175,500	996
2012-07-31	2,006	2,065	2,005	2,051	275,300	1,025.50
2012-07-30	1,900	2,008	1,899	1,988	247,100	994
2012-07-27	1,962	1,962	1,896	1,906	250,900	953
2012-07-26	1,985	1,992	1,950	1,962	117,900	981
2012-07-25	1,997	1,999	1,954	1,959	133,300	979.50
2012-07-24	1,950	1,968	1,941	1,957	114,800	978.50
2012-07-23	1,999	2,005	1,961	1,963	156,200	981.50
2012-07-20	1,913	2,025	1,913	2,017	425,500	1,008.50
2012-07-19	2,069	2,088	2,037	2,043	289,700	1,021.50
2012-07-18	2,071	2,100	2,070	2,077	160,700	1,038.50
2012-07-17	2,086	2,097	2,045	2,086	232,100	1,043
2012-07-13	2,063	2,096	2,060	2,085	303,100	1,042.50
2012-07-12	2,030	2,068	1,991	2,056	481,000	1,028
2012-07-11	2,014	2,068	1,984	2,060	378,600	1,030
2012-07-10	1,995	2,010	1,976	2,000	369,000	1,000
2012-07-09	1,959	1,998	1,948	1,985	186,600	992.50
2012-07-06	1,951	1,973	1,938	1,945	158,400	972.50
2012-07-05	1,942	1,961	1,922	1,951	127,000	975.50
2012-07-04	1,950	1,973	1,937	1,951	195,800	975.50
2012-07-03	1,903	1,946	1,880	1,941	245,000	970.50
2012-07-02	1,921	1,929	1,860	1,880	258,600	940
2012-06-29	1,885	1,924	1,860	1,915	194,600	957.50
2012-06-28	1,903	1,924	1,867	1,885	181,500	942.50
2012-06-27	1,908	1,953	1,896	1,903	373,600	951.50
2012-06-26	1,866	1,884	1,856	1,866	146,600	933
2012-06-25	1,868	1,900	1,846	1,859	201,100	929.50
2012-06-22	1,800	1,869	1,788	1,850	295,700	925
2012-06-21	1,737	1,805	1,736	1,804	191,700	902
2012-06-20	1,741	1,756	1,718	1,738	129,000	869
2012-06-19	1,766	1,766	1,717	1,727	129,600	863.50
2012-06-18	1,769	1,775	1,726	1,738	213,700	869
2012-06-15	1,695	1,711	1,675	1,693	172,100	846.50
2012-06-14	1,704	1,730	1,702	1,717	183,300	858.50
2012-06-13	1,722	1,732	1,691	1,712	128,000	856
2012-06-12	1,720	1,729	1,686	1,716	146,800	858
2012-06-11	1,733	1,733	1,702	1,722	171,300	861
2012-06-08	1,806	1,815	1,683	1,703	389,400	851.50
2012-06-07	1,790	1,824	1,772	1,816	195,600	908
2012-06-06	1,785	1,802	1,764	1,790	166,800	895
2012-06-05	1,775	1,795	1,736	1,763	186,700	881.50
2012-06-04	1,768	1,783	1,751	1,771	158,800	885.50
2012-06-01	1,817	1,842	1,802	1,807	154,600	903.50
2012-05-31	1,845	1,854	1,818	1,847	181,900	923.50
2012-05-30	1,879	1,890	1,843	1,859	161,800	929.50
2012-05-29	1,845	1,889	1,825	1,876	256,200	938
2012-05-28	1,861	1,872	1,801	1,818	151,900	909
2012-05-25	1,803	1,898	1,797	1,876	258,300	938
2012-05-24	1,822	1,857	1,795	1,824	269,600	912
2012-05-23	1,868	1,882	1,834	1,841	261,800	920.50
2012-05-22	1,855	1,870	1,807	1,852	331,600	926
2012-05-21	1,860	1,907	1,838	1,877	236,800	938.50
2012-05-18	1,894	1,930	1,850	1,858	404,100	929
2012-05-17	1,937	1,943	1,860	1,921	345,100	960.50
2012-05-16	1,968	1,990	1,922	1,936	308,900	968
2012-05-15	1,951	1,990	1,906	1,968	389,100	984
2012-05-14	2,040	2,053	1,961	1,971	304,700	985.50
2012-05-11	2,089	2,124	2,059	2,068	257,200	1,034
2012-05-10	2,070	2,098	2,055	2,090	283,100	1,045
2012-05-09	2,103	2,140	2,084	2,092	737,500	1,046
2012-05-08	1,964	2,128	1,940	2,111	1,023,200	1,055.50
2012-05-07	1,901	1,902	1,864	1,870	213,800	935
2012-05-02	1,899	1,929	1,888	1,927	232,200	963.50
2012-05-01	1,862	1,890	1,843	1,878	242,000	939
2012-04-27	1,901	1,923	1,869	1,884	289,300	942
2012-04-26	1,928	1,929	1,887	1,888	217,900	944
2012-04-25	1,878	1,913	1,865	1,905	219,400	952.50
2012-04-24	1,857	1,879	1,841	1,873	183,000	936.50
2012-04-23	1,875	1,886	1,847	1,852	144,700	926
2012-04-20	1,806	1,892	1,806	1,878	314,600	939
2012-04-19	1,880	1,880	1,824	1,826	216,100	913
2012-04-18	1,868	1,906	1,848	1,854	307,800	927
2012-04-17	1,820	1,856	1,785	1,846	209,400	923
2012-04-16	1,845	1,868	1,837	1,839	232,300	919.50
2012-04-13	1,803	1,853	1,801	1,844	348,500	922
2012-04-12	1,770	1,856	1,767	1,803	445,700	901.50
2012-04-11	1,736	1,832	1,735	1,787	763,500	893.50
2012-04-10	1,681	1,739	1,681	1,735	456,000	867.50
2012-04-09	1,611	1,664	1,611	1,652	149,200	826
2012-04-06	1,600	1,631	1,600	1,631	172,700	815.50
2012-04-05	1,616	1,640	1,605	1,621	147,400	810.50
2012-04-04	1,630	1,644	1,600	1,634	158,500	817
2012-04-03	1,688	1,688	1,628	1,646	203,200	823
2012-04-02	1,703	1,709	1,670	1,685	170,200	842.50
2012-03-30	1,674	1,706	1,663	1,696	140,700	848
2012-03-29	1,650	1,677	1,637	1,673	130,100	836.50
2012-03-28	1,673	1,674	1,651	1,664	101,000	832
2012-03-27	1,671	1,698	1,670	1,687	188,400	843.50
2012-03-26	1,665	1,685	1,663	1,671	131,300	835.50
2012-03-23	1,681	1,681	1,656	1,665	136,700	832.50
2012-03-22	1,626	1,694	1,626	1,684	317,100	842
2012-03-21	1,594	1,644	1,594	1,631	233,600	815.50
2012-03-19	1,586	1,601	1,584	1,591	98,400	795.50
2012-03-16	1,587	1,613	1,579	1,604	165,000	802
2012-03-15	1,613	1,613	1,589	1,599	237,700	799.50
2012-03-14	1,667	1,688	1,616	1,617	331,400	808.50
2012-03-13	1,676	1,688	1,651	1,656	209,900	828
2012-03-12	1,698	1,698	1,669	1,670	171,600	835
2012-03-09	1,713	1,719	1,664	1,692	276,400	846
2012-03-08	1,685	1,713	1,663	1,712	323,300	856
2012-03-07	1,624	1,693	1,623	1,684	426,700	842
2012-03-06	1,560	1,628	1,560	1,623	301,300	811.50
2012-03-05	1,562	1,568	1,555	1,556	171,700	778
2012-03-02	1,555	1,570	1,553	1,560	142,600	780
2012-03-01	1,569	1,578	1,552	1,560	133,600	780
2012-02-29	1,594	1,599	1,565	1,569	117,200	784.50
2012-02-28	1,556	1,595	1,551	1,590	216,800	795
2012-02-27	1,580	1,584	1,554	1,556	202,800	778
2012-02-24	1,583	1,609	1,576	1,590	166,800	795
2012-02-23	1,598	1,598	1,576	1,583	155,600	791.50
2012-02-22	1,585	1,632	1,583	1,600	272,700	800
2012-02-21	1,552	1,587	1,552	1,583	132,800	791.50
2012-02-20	1,624	1,624	1,550	1,552	324,300	776
2012-02-17	1,655	1,664	1,617	1,617	136,000	808.50
2012-02-16	1,641	1,660	1,630	1,637	157,800	818.50
2012-02-15	1,665	1,668	1,640	1,643	179,800	821.50
2012-02-14	1,619	1,695	1,619	1,682	273,300	841
2012-02-13	1,618	1,639	1,614	1,617	246,300	808.50
2012-02-10	1,657	1,658	1,610	1,612	202,600	806
2012-02-09	1,663	1,680	1,653	1,660	190,300	830
2012-02-08	1,717	1,723	1,657	1,662	250,500	831
2012-02-07	1,654	1,740	1,649	1,723	310,000	861.50
2012-02-06	1,633	1,663	1,628	1,660	105,200	830
2012-02-03	1,670	1,670	1,610	1,624	173,400	812
2012-02-02	1,671	1,671	1,625	1,639	69,500	819.50
2012-02-01	1,662	1,671	1,636	1,650	164,000	825
2012-01-31	1,625	1,677	1,624	1,659	240,600	829.50
2012-01-30	1,607	1,625	1,600	1,613	111,700	806.50
2012-01-27	1,585	1,610	1,568	1,598	267,400	799
2012-01-26	1,658	1,665	1,598	1,606	190,100	803
2012-01-25	1,639	1,670	1,623	1,663	168,100	831.50
2012-01-24	1,611	1,635	1,575	1,611	232,900	805.50
2012-01-23	1,593	1,631	1,590	1,612	197,000	806
2012-01-20	1,595	1,619	1,565	1,590	258,400	795
2012-01-19	1,668	1,690	1,595	1,605	355,100	802.50
2012-01-18	1,707	1,716	1,677	1,678	149,600	839
2012-01-17	1,749	1,778	1,710	1,720	103,200	860
2012-01-16	1,719	1,752	1,703	1,750	112,300	875
2012-01-13	1,774	1,775	1,719	1,730	143,300	865
2012-01-12	1,792	1,812	1,770	1,780	115,900	890
2012-01-11	1,805	1,813	1,789	1,808	174,800	904
2012-01-10	1,784	1,798	1,766	1,769	153,200	884.50
2012-01-06	1,766	1,790	1,753	1,775	220,700	887.50
2012-01-05	1,741	1,768	1,731	1,765	157,000	882.50
2012-01-04	1,722	1,742	1,717	1,728	126,300	864

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12月
日	月	火	水	木	金	土
« 11月29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