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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,000	3,025	2,998	3,010	548,600	1,505
2015-12-29	2,945	2,980	2,914	2,979	186,900	1,489.50
2015-12-28	2,946	2,968	2,923	2,948	136,600	1,474
2015-12-25	2,938	2,984	2,908	2,939	176,500	1,469.50
2015-12-24	2,995	3,005	2,914	2,918	301,500	1,459
2015-12-22	2,901	2,953	2,901	2,937	339,900	1,468.50
2015-12-21	2,846	2,905	2,846	2,887	426,900	1,443.50
2015-12-18	2,836	2,968	2,819	2,843	593,100	1,421.50
2015-12-17	2,819	2,838	2,787	2,817	243,400	1,408.50
2015-12-16	2,805	2,821	2,750	2,769	218,100	1,384.50
2015-12-15	2,783	2,817	2,765	2,771	152,600	1,385.50
2015-12-14	2,784	2,825	2,769	2,788	196,300	1,394
2015-12-11	2,808	2,879	2,808	2,846	273,200	1,423
2015-12-10	2,838	2,867	2,800	2,808	196,000	1,404
2015-12-09	2,909	2,915	2,875	2,886	169,700	1,443
2015-12-08	2,963	2,968	2,930	2,936	162,600	1,468
2015-12-07	2,952	2,992	2,952	2,965	220,500	1,482.50
2015-12-04	2,968	2,983	2,917	2,929	214,200	1,464.50
2015-12-03	2,905	3,000	2,905	2,978	270,100	1,489
2015-12-02	2,900	2,930	2,894	2,920	282,200	1,460
2015-12-01	2,935	2,966	2,881	2,908	259,600	1,454
2015-11-30	2,930	2,943	2,872	2,893	187,000	1,446.50
2015-11-27	2,948	2,981	2,939	2,949	158,000	1,474.50
2015-11-26	2,978	2,990	2,945	2,960	215,500	1,480
2015-11-25	3,000	3,010	2,973	2,994	124,700	1,497
2015-11-24	3,005	3,055	3,000	3,025	278,400	1,512.50
2015-11-20	2,972	3,010	2,965	3,005	167,500	1,502.50
2015-11-19	3,050	3,055	2,993	3,010	231,100	1,505
2015-11-18	3,025	3,045	2,998	3,020	201,400	1,510
2015-11-17	3,070	3,085	3,010	3,025	305,700	1,512.50
2015-11-16	3,000	3,040	2,986	3,020	304,600	1,510
2015-11-13	3,065	3,090	3,015	3,040	226,600	1,520
2015-11-12	3,070	3,120	3,055	3,080	177,300	1,540
2015-11-11	2,980	3,120	2,957	3,080	383,600	1,540
2015-11-10	2,913	2,971	2,903	2,966	243,000	1,483
2015-11-09	2,888	2,936	2,830	2,936	324,400	1,468
2015-11-06	2,984	2,984	2,664	2,842	850,800	1,421
2015-11-05	2,977	2,997	2,927	2,984	183,000	1,492
2015-11-04	2,934	2,971	2,922	2,957	274,600	1,478.50
2015-11-02	2,920	2,920	2,880	2,896	143,300	1,448
2015-10-30	2,970	2,970	2,928	2,944	230,200	1,472
2015-10-29	2,908	2,978	2,908	2,955	575,000	1,477.50
2015-10-28	2,874	2,903	2,826	2,873	191,000	1,436.50
2015-10-27	2,900	2,942	2,877	2,882	150,800	1,441
2015-10-26	2,932	2,935	2,889	2,899	163,500	1,449.50
2015-10-23	2,933	2,949	2,900	2,921	215,200	1,460.50
2015-10-22	2,879	2,928	2,870	2,892	165,100	1,446
2015-10-21	2,864	2,919	2,856	2,896	207,300	1,448
2015-10-20	2,870	2,882	2,837	2,876	117,900	1,438
2015-10-19	2,829	2,878	2,827	2,847	124,400	1,423.50
2015-10-16	2,810	2,860	2,792	2,809	138,000	1,404.50
2015-10-15	2,726	2,799	2,726	2,792	119,400	1,396
2015-10-14	2,790	2,800	2,740	2,740	142,300	1,370
2015-10-13	2,756	2,807	2,756	2,796	201,400	1,398
2015-10-09	2,766	2,794	2,715	2,780	235,700	1,390
2015-10-08	2,793	2,810	2,749	2,771	252,300	1,385.50
2015-10-07	2,780	2,808	2,742	2,806	266,300	1,403
2015-10-06	2,780	2,826	2,750	2,806	257,200	1,403
2015-10-05	2,796	2,796	2,713	2,767	187,500	1,383.50
2015-10-02	2,661	2,776	2,630	2,755	366,900	1,377.50
2015-10-01	2,600	2,679	2,591	2,661	211,200	1,330.50
2015-09-30	2,498	2,576	2,452	2,570	314,500	1,285
2015-09-29	2,583	2,587	2,457	2,472	393,300	1,236
2015-09-28	2,600	2,678	2,541	2,658	239,700	1,329
2015-09-25	2,502	2,593	2,502	2,593	263,200	1,296.50
2015-09-24	2,504	2,540	2,487	2,487	187,100	1,243.50
2015-09-18	2,557	2,596	2,531	2,568	155,300	1,284
2015-09-17	2,570	2,592	2,523	2,583	168,700	1,291.50
2015-09-16	2,619	2,619	2,529	2,540	210,300	1,270
2015-09-15	2,679	2,710	2,599	2,602	185,500	1,301
2015-09-14	2,732	2,752	2,657	2,660	123,500	1,330
2015-09-11	2,657	2,747	2,651	2,710	215,700	1,355
2015-09-10	2,586	2,680	2,575	2,667	137,700	1,333.50
2015-09-09	2,561	2,658	2,561	2,652	272,300	1,326
2015-09-08	2,517	2,527	2,474	2,481	154,300	1,240.50
2015-09-07	2,503	2,544	2,478	2,517	92,600	1,258.50
2015-09-04	2,627	2,627	2,521	2,547	90,200	1,273.50
2015-09-03	2,635	2,672	2,600	2,607	66,700	1,303.50
2015-09-02	2,566	2,664	2,563	2,601	153,100	1,300.50
2015-09-01	2,665	2,702	2,635	2,635	215,200	1,317.50
2015-08-31	2,620	2,678	2,585	2,666	229,800	1,333
2015-08-28	2,656	2,656	2,587	2,627	260,200	1,313.50
2015-08-27	2,613	2,652	2,572	2,597	162,000	1,298.50
2015-08-26	2,550	2,593	2,523	2,546	241,800	1,273
2015-08-25	2,526	2,634	2,497	2,543	386,200	1,271.50
2015-08-24	2,700	2,747	2,626	2,626	209,400	1,313
2015-08-21	2,750	2,810	2,738	2,796	193,900	1,398
2015-08-20	2,854	2,869	2,815	2,818	164,400	1,409
2015-08-19	2,915	2,924	2,843	2,854	233,800	1,427
2015-08-18	2,940	2,979	2,928	2,946	211,700	1,473
2015-08-17	2,965	2,971	2,909	2,942	236,000	1,471
2015-08-14	3,010	3,020	2,940	2,967	271,600	1,483.50
2015-08-13	2,929	3,040	2,922	3,035	397,600	1,517.50
2015-08-12	2,980	3,050	2,927	2,969	291,400	1,484.50
2015-08-11	2,910	2,976	2,906	2,966	410,700	1,483
2015-08-10	2,853	2,927	2,800	2,919	735,600	1,459.50
2015-08-07	2,760	2,760	2,671	2,695	192,500	1,347.50
2015-08-06	2,693	2,789	2,684	2,691	412,800	1,345.50
2015-08-05	2,569	2,644	2,569	2,628	187,300	1,314
2015-08-04	2,564	2,598	2,541	2,594	204,600	1,297
2015-08-03	2,617	2,638	2,586	2,592	212,400	1,296
2015-07-31	2,634	2,635	2,609	2,629	91,500	1,314.50
2015-07-30	2,633	2,637	2,597	2,615	127,400	1,307.50
2015-07-29	2,556	2,620	2,525	2,620	257,700	1,310
2015-07-28	2,500	2,554	2,470	2,537	326,700	1,268.50
2015-07-27	2,660	2,660	2,532	2,544	337,500	1,272
2015-07-24	2,637	2,647	2,586	2,642	174,300	1,321
2015-07-23	2,608	2,635	2,591	2,630	99,300	1,315
2015-07-22	2,619	2,643	2,584	2,590	132,800	1,295
2015-07-21	2,600	2,629	2,599	2,617	154,200	1,308.50
2015-07-17	2,554	2,598	2,549	2,570	128,000	1,285
2015-07-16	2,620	2,620	2,544	2,552	133,500	1,276
2015-07-15	2,585	2,629	2,574	2,600	184,800	1,300
2015-07-14	2,549	2,592	2,538	2,570	186,000	1,285
2015-07-13	2,505	2,510	2,471	2,488	238,600	1,244
2015-07-10	2,497	2,538	2,481	2,492	249,400	1,246
2015-07-09	2,450	2,469	2,366	2,467	323,700	1,233.50
2015-07-08	2,570	2,581	2,483	2,500	409,000	1,250
2015-07-07	2,569	2,574	2,523	2,548	240,500	1,274
2015-07-06	2,550	2,591	2,526	2,563	206,300	1,281.50
2015-07-03	2,602	2,607	2,580	2,589	138,300	1,294.50
2015-07-02	2,582	2,620	2,569	2,601	201,100	1,300.50
2015-07-01	2,538	2,556	2,516	2,543	113,100	1,271.50
2015-06-30	2,591	2,594	2,526	2,530	224,900	1,265
2015-06-29	2,523	2,616	2,519	2,580	388,800	1,290
2015-06-26	2,625	2,675	2,598	2,648	259,600	1,324
2015-06-25	2,618	2,654	2,565	2,617	341,700	1,308.50
2015-06-24	2,574	2,679	2,570	2,645	779,700	1,322.50
2015-06-23	2,530	2,560	2,516	2,541	281,400	1,270.50
2015-06-22	2,483	2,526	2,471	2,505	309,200	1,252.50
2015-06-19	2,451	2,484	2,435	2,484	521,000	1,242
2015-06-18	2,485	2,505	2,441	2,441	265,300	1,220.50
2015-06-17	2,467	2,493	2,455	2,470	313,300	1,235
2015-06-16	2,446	2,498	2,442	2,451	316,800	1,225.50
2015-06-15	2,434	2,468	2,425	2,459	246,500	1,229.50
2015-06-12	2,491	2,514	2,440	2,446	511,900	1,223
2015-06-11	2,430	2,521	2,430	2,491	445,800	1,245.50
2015-06-10	2,463	2,467	2,414	2,418	532,500	1,209
2015-06-09	2,500	2,508	2,462	2,468	422,300	1,234
2015-06-08	2,546	2,547	2,502	2,505	352,300	1,252.50
2015-06-05	2,537	2,570	2,535	2,549	297,600	1,274.50
2015-06-04	2,570	2,578	2,537	2,562	299,300	1,281
2015-06-03	2,585	2,615	2,567	2,573	455,700	1,286.50
2015-06-02	2,540	2,588	2,512	2,585	362,300	1,292.50
2015-06-01	2,520	2,541	2,501	2,536	321,000	1,268
2015-05-29	2,520	2,533	2,506	2,531	340,100	1,265.50
2015-05-28	2,563	2,563	2,505	2,526	634,900	1,263
2015-05-27	2,545	2,573	2,530	2,569	504,500	1,284.50
2015-05-26	2,595	2,596	2,523	2,529	391,100	1,264.50
2015-05-25	2,560	2,616	2,560	2,595	418,000	1,297.50
2015-05-22	2,541	2,560	2,512	2,555	596,400	1,277.50
2015-05-21	2,570	2,592	2,544	2,548	282,600	1,274
2015-05-20	2,580	2,599	2,566	2,576	322,300	1,288
2015-05-19	2,599	2,600	2,571	2,580	467,200	1,290
2015-05-18	2,539	2,578	2,537	2,566	632,600	1,283
2015-05-15	2,512	2,538	2,491	2,521	430,400	1,260.50
2015-05-14	2,493	2,515	2,472	2,502	558,800	1,251
2015-05-13	2,567	2,570	2,468	2,490	1,109,200	1,245
2015-05-12	2,638	2,647	2,550	2,571	818,900	1,285.50
2015-05-11	2,750	2,765	2,643	2,653	908,400	1,326.50
2015-05-08	2,852	2,872	2,814	2,846	298,700	1,423
2015-05-07	2,811	2,859	2,807	2,834	436,800	1,417
2015-05-01	2,903	2,923	2,807	2,825	593,800	1,412.50
2015-04-30	2,916	2,971	2,910	2,930	395,700	1,465
2015-04-28	3,015	3,020	2,956	2,987	156,700	1,493.50
2015-04-27	3,025	3,025	2,965	2,982	141,300	1,491
2015-04-24	3,060	3,060	3,010	3,030	168,000	1,515
2015-04-23	3,030	3,070	3,015	3,045	205,700	1,522.50
2015-04-22	3,010	3,030	2,987	3,020	190,000	1,510
2015-04-21	3,000	3,030	2,974	2,998	291,700	1,499
2015-04-20	2,941	2,974	2,929	2,943	375,200	1,471.50
2015-04-17	2,985	2,985	2,941	2,965	283,800	1,482.50
2015-04-16	2,910	2,963	2,892	2,963	232,600	1,481.50
2015-04-15	2,952	2,952	2,908	2,931	296,200	1,465.50
2015-04-14	2,954	2,982	2,921	2,933	165,300	1,466.50
2015-04-13	2,920	2,972	2,919	2,950	370,100	1,475
2015-04-10	2,907	2,930	2,878	2,908	297,400	1,454
2015-04-09	2,880	2,909	2,872	2,907	282,300	1,453.50
2015-04-08	2,840	2,878	2,821	2,860	271,600	1,430
2015-04-07	2,754	2,827	2,747	2,814	226,700	1,407
2015-04-06	2,770	2,794	2,738	2,747	200,600	1,373.50
2015-04-03	2,760	2,809	2,760	2,801	174,700	1,400.50
2015-04-02	2,760	2,800	2,755	2,775	209,000	1,387.50
2015-04-01	2,741	2,770	2,706	2,726	257,600	1,363
2015-03-31	2,718	2,755	2,694	2,741	307,500	1,370.50
2015-03-30	2,671	2,672	2,640	2,658	231,500	1,329
2015-03-27	2,726	2,761	2,650	2,669	233,800	1,334.50
2015-03-26	2,770	2,790	2,746	2,775	208,200	1,387.50
2015-03-25	2,780	2,785	2,726	2,780	376,800	1,390
2015-03-24	2,845	2,858	2,742	2,770	491,000	1,385
2015-03-23	2,845	2,885	2,845	2,860	178,700	1,430
2015-03-20	2,870	2,872	2,825	2,843	403,200	1,421.50
2015-03-19	2,923	2,958	2,868	2,878	336,500	1,439
2015-03-18	2,893	2,953	2,893	2,952	414,400	1,476
2015-03-17	2,921	2,958	2,890	2,893	335,900	1,446.50
2015-03-16	2,905	2,958	2,895	2,928	429,700	1,464
2015-03-13	2,918	2,944	2,888	2,915	760,600	1,457.50
2015-03-12	2,765	2,873	2,765	2,868	571,100	1,434
2015-03-11	2,643	2,789	2,643	2,785	684,400	1,392.50
2015-03-10	2,630	2,689	2,616	2,643	528,400	1,321.50
2015-03-09	2,640	2,648	2,603	2,622	336,600	1,311
2015-03-06	2,600	2,650	2,600	2,650	315,500	1,325
2015-03-05	2,569	2,615	2,556	2,584	265,500	1,292
2015-03-04	2,556	2,586	2,555	2,570	317,500	1,285
2015-03-03	2,612	2,617	2,573	2,579	244,600	1,289.50
2015-03-02	2,596	2,633	2,581	2,597	755,900	1,298.50
2015-02-27	2,610	2,610	2,581	2,587	438,600	1,293.50
2015-02-26	2,624	2,632	2,597	2,618	415,600	1,309
2015-02-25	2,607	2,626	2,586	2,608	353,600	1,304
2015-02-24	2,630	2,664	2,562	2,599	646,300	1,299.50
2015-02-23	2,670	2,674	2,626	2,648	253,300	1,324
2015-02-20	2,635	2,686	2,630	2,640	391,900	1,320
2015-02-19	2,642	2,695	2,629	2,666	363,700	1,333
2015-02-18	2,649	2,692	2,625	2,641	331,100	1,320.50
2015-02-17	2,578	2,636	2,566	2,632	485,700	1,316
2015-02-16	2,630	2,631	2,530	2,549	563,000	1,274.50
2015-02-13	2,658	2,702	2,602	2,644	665,300	1,322
2015-02-12	2,806	2,824	2,720	2,752	456,700	1,376
2015-02-10	2,888	2,895	2,829	2,844	236,400	1,422
2015-02-09	2,864	2,884	2,830	2,864	197,100	1,432
2015-02-06	2,843	2,874	2,824	2,858	196,100	1,429
2015-02-05	2,865	2,868	2,802	2,807	331,500	1,403.50
2015-02-04	2,918	2,940	2,869	2,880	208,300	1,440
2015-02-03	2,975	2,978	2,866	2,881	264,600	1,440.50
2015-02-02	2,930	2,984	2,908	2,975	229,800	1,487.50
2015-01-30	2,946	2,970	2,907	2,931	418,000	1,465.50
2015-01-29	2,875	2,939	2,860	2,911	234,200	1,455.50
2015-01-28	2,888	2,919	2,839	2,893	231,700	1,446.50
2015-01-27	2,792	2,899	2,789	2,893	406,100	1,446.50
2015-01-26	2,755	2,783	2,748	2,777	101,900	1,388.50
2015-01-23	2,752	2,792	2,732	2,784	265,900	1,392
2015-01-22	2,722	2,722	2,681	2,715	99,700	1,357.50
2015-01-21	2,763	2,763	2,712	2,722	82,300	1,361
2015-01-20	2,749	2,775	2,719	2,764	89,800	1,382
2015-01-19	2,702	2,740	2,683	2,733	66,500	1,366.50
2015-01-16	2,738	2,741	2,635	2,701	231,100	1,350.50
2015-01-15	2,675	2,807	2,675	2,787	294,600	1,393.50
2015-01-14	2,683	2,683	2,654	2,661	218,200	1,330.50
2015-01-13	2,700	2,719	2,655	2,684	209,300	1,342
2015-01-09	2,725	2,745	2,691	2,713	157,300	1,356.50
2015-01-08	2,700	2,735	2,698	2,713	181,600	1,356.50
2015-01-07	2,620	2,703	2,620	2,672	184,000	1,336
2015-01-06	2,706	2,734	2,644	2,646	246,100	1,323
2015-01-05	2,737	2,775	2,700	2,763	182,400	1,381.50

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