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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,7253,7453,7053,73553,2001,867.50
2017-12-283,7253,7453,6903,71573,0001,857.50
2017-12-273,7353,7653,6903,71097,0001,855
2017-12-263,7503,7653,7103,71578,8001,857.50
2017-12-253,7553,7553,7203,72585,0001,862.50
2017-12-223,7253,7603,7203,72067,2001,860
2017-12-213,7203,7503,6853,73562,1001,867.50
2017-12-203,7303,7603,7053,730120,6001,865
2017-12-193,7003,7303,6753,705110,2001,852.50
2017-12-183,6353,6853,6053,675112,6001,837.50
2017-12-153,5853,6153,5253,595126,8001,797.50
2017-12-143,6203,6203,5853,60064,4001,800
2017-12-133,6053,6203,5803,59054,7001,795
2017-12-123,6303,6353,5703,57594,8001,787.50
2017-12-113,6203,6303,5753,60574,2001,802.50
2017-12-083,6153,6453,5953,630145,5001,815
2017-12-073,5853,6303,5753,600103,9001,800
2017-12-063,6003,6253,5353,560147,4001,780
2017-12-053,6053,6303,6003,610125,6001,805
2017-12-043,6153,6353,6003,605128,1001,802.50
2017-12-013,6003,6203,5753,590128,0001,795
2017-11-303,5653,6053,5103,595191,2001,797.50
2017-11-293,5253,5603,5003,550144,0001,775
2017-11-283,5803,5803,4153,470398,3001,735
2017-11-273,6403,6453,5453,545185,2001,772.50
2017-11-243,6153,6553,6153,645102,8001,822.50
2017-11-223,6153,6403,6053,61092,0001,805
2017-11-213,6003,6303,5853,61072,0001,805
2017-11-203,5653,6303,5603,62092,0001,810
2017-11-173,6103,6553,5603,635230,0001,817.50
2017-11-163,4603,5603,4603,550136,0001,775
2017-11-153,4953,5303,4453,460148,2001,730
2017-11-133,4703,5703,4703,515217,1001,757.50
2017-11-103,4803,5303,4503,510176,9001,755
2017-11-093,5503,5553,4903,520191,6001,760
2017-11-083,5053,5403,5053,530141,7001,765
2017-11-073,5453,5603,5203,530179,7001,765
2017-11-063,6703,6753,5603,590179,0001,795
2017-11-023,6253,6403,5853,61081,5001,805
2017-11-013,5753,6203,5703,620147,5001,810
2017-10-313,5903,6053,5253,535144,8001,767.50
2017-10-303,6053,6053,5603,595404,6001,797.50
2017-10-273,6303,6403,6003,62084,8001,810
2017-10-263,5803,6203,5703,60089,5001,800
2017-10-253,6603,6953,5953,605192,9001,802.50
2017-10-243,6253,6503,5903,650152,5001,825
2017-10-233,6203,6203,5453,555129,8001,777.50
2017-10-203,5303,5753,5303,56086,8001,780
2017-10-193,5603,5803,5353,55076,3001,775
2017-10-183,5953,6153,5603,57577,2001,787.50
2017-10-173,6003,6203,5903,615124,5001,807.50
2017-10-163,5503,6103,5503,580124,7001,790
2017-10-133,5453,5603,5053,540149,7001,770
2017-10-123,5103,5703,4903,540132,8001,770
2017-10-113,4853,5203,4803,505111,3001,752.50
2017-10-103,4703,5253,4703,48082,2001,740
2017-10-063,5403,5403,4853,510111,3001,755
2017-10-053,5603,5953,5453,560120,1001,780
2017-10-043,5703,5903,5553,56072,5001,780
2017-10-033,5353,5903,5303,585158,0001,792.50
2017-10-023,5153,5203,4753,515130,4001,757.50
2017-09-293,4753,4803,4403,475169,7001,737.50
2017-09-283,4453,4853,4103,480108,5001,740
2017-09-273,4553,4553,3953,42065,4001,710
2017-09-263,4053,4403,4003,44090,6001,720
2017-09-253,4403,4703,4153,430112,2001,715
2017-09-223,4353,4503,3803,39099,1001,695
2017-09-213,4603,4603,3903,390151,5001,695
2017-09-203,5553,5603,4353,435215,5001,717.50
2017-09-193,5153,5953,4853,585186,0001,792.50
2017-09-153,4303,5203,4303,490312,2001,745
2017-09-143,3753,4153,3453,410123,3001,705
2017-09-133,3603,3853,3303,375137,7001,687.50
2017-09-123,3803,3803,3353,35566,4001,677.50
2017-09-113,3153,3753,3103,345120,2001,672.50
2017-09-083,2903,3103,2653,27598,4001,637.50
2017-09-073,3003,3103,2803,30067,7001,650
2017-09-063,2753,2953,2703,28571,1001,642.50
2017-09-053,3303,3353,2753,30093,2001,650
2017-09-043,3703,3753,3203,32564,5001,662.50
2017-09-013,4003,4103,3653,39580,8001,697.50
2017-08-313,3453,3803,3303,360111,7001,680
2017-08-303,3153,3703,2903,345157,0001,672.50
2017-08-293,2503,2853,2453,28581,3001,642.50
2017-08-283,2553,3053,2503,285114,0001,642.50
2017-08-253,2603,2703,2303,23077,5001,615
2017-08-243,2753,2803,2303,235113,9001,617.50
2017-08-233,2803,3053,2753,280130,8001,640
2017-08-223,2403,2503,2203,24093,5001,620
2017-08-213,2503,2703,2353,24081,8001,620
2017-08-183,2703,2753,2203,230168,8001,615
2017-08-173,2653,2953,2453,255144,3001,627.50
2017-08-163,2853,3203,2653,270154,9001,635
2017-08-153,3053,3303,2653,290175,1001,645
2017-08-143,3003,3503,2803,305210,3001,652.50
2017-08-103,4103,4153,3353,355248,0001,677.50
2017-08-093,4953,5603,3803,435489,5001,717.50
2017-08-083,4003,4203,3403,395176,0001,697.50
2017-08-073,4603,4953,4403,465186,4001,732.50
2017-08-043,4103,4153,3703,400110,7001,700
2017-08-033,4303,4303,3803,390124,1001,695
2017-08-023,4003,4303,3853,420124,7001,710
2017-08-013,3753,4103,3553,390144,1001,695
2017-07-313,4203,4253,3903,39099,5001,695
2017-07-283,4303,4303,4003,415103,6001,707.50
2017-07-273,4153,4803,4103,450138,8001,725
2017-07-263,4303,4353,4003,420148,2001,710
2017-07-253,4253,4503,4103,43590,1001,717.50
2017-07-243,4303,4503,4153,440117,3001,720
2017-07-213,4503,4753,4353,460183,8001,730
2017-07-203,4003,4253,3903,415145,0001,707.50
2017-07-193,3553,3903,3503,37085,9001,685
2017-07-183,3653,3803,3553,365143,5001,682.50
2017-07-143,3503,3853,3503,360124,1001,680
2017-07-133,3853,3903,3353,360160,5001,680
2017-07-123,4153,4353,3703,380135,7001,690
2017-07-113,3853,4303,3803,415125,3001,707.50
2017-07-103,4153,4203,3703,380116,0001,690
2017-07-073,3903,4403,3703,395238,5001,697.50
2017-07-063,4403,4753,4003,405169,1001,702.50
2017-07-053,4403,4403,3603,410224,5001,705
2017-07-043,5403,5603,4303,455189,4001,727.50
2017-07-033,4753,5103,4653,485183,7001,742.50
2017-06-303,4953,5103,4503,495185,6001,747.50
2017-06-293,5303,5353,4653,475251,9001,737.50
2017-06-283,4903,5303,4603,505468,1001,752.50
2017-06-273,4103,4453,3903,420126,2001,710
2017-06-263,3853,4153,3853,400116,6001,700
2017-06-233,4153,4203,3653,385131,7001,692.50
2017-06-223,4153,4253,3853,415164,6001,707.50
2017-06-213,3453,4003,3453,375173,3001,687.50
2017-06-203,3503,3853,3353,345152,9001,672.50
2017-06-193,2903,3203,2903,310150,7001,655
2017-06-163,2803,2903,2403,255110,9001,627.50
2017-06-153,2453,2753,2403,26097,9001,630
2017-06-143,2703,3053,2303,230173,0001,615
2017-06-133,2753,3103,2453,280149,3001,640
2017-06-123,3203,3203,2653,270138,9001,635
2017-06-093,2253,2653,2253,250140,7001,625
2017-06-083,2153,2603,2103,235294,5001,617.50
2017-06-073,1503,2003,1203,185152,3001,592.50
2017-06-063,1853,1903,1603,160119,2001,580
2017-06-053,1703,2203,1703,195186,7001,597.50
2017-06-023,1903,2153,1653,205226,9001,602.50
2017-06-013,0903,1903,0903,185204,9001,592.50
2017-05-313,0603,1053,0503,085168,4001,542.50
2017-05-303,1103,1103,0703,08589,3001,542.50
2017-05-293,1003,1303,0903,095140,5001,547.50
2017-05-263,1353,1403,1153,115135,7001,557.50
2017-05-253,1503,1653,1453,150121,5001,575
2017-05-243,2003,2003,1453,170142,9001,585
2017-05-233,1703,2103,1603,190135,0001,595
2017-05-223,1503,1703,1153,160115,9001,580
2017-05-193,1703,1703,1253,145122,1001,572.50
2017-05-183,1103,1953,1053,190229,6001,595
2017-05-173,0953,1503,0753,150137,7001,575
2017-05-163,1303,1453,0953,125134,6001,562.50
2017-05-153,0453,1953,0453,110321,8001,555
2017-05-123,0753,0953,0303,065167,4001,532.50
2017-05-113,0803,0903,0603,070120,8001,535
2017-05-103,1003,1053,0553,070172,0001,535
2017-05-093,0553,1003,0553,100119,6001,550
2017-05-083,0353,0903,0253,075256,2001,537.50
2017-05-023,0053,0202,9903,000206,1001,500
2017-05-012,9823,0252,9663,015167,5001,507.50
2017-04-282,9593,0452,9402,997288,8001,498.50
2017-04-272,9052,9412,8982,939190,4001,469.50
2017-04-262,9082,9172,8952,905207,9001,452.50
2017-04-252,9042,9062,8802,897168,8001,448.50
2017-04-242,9162,9232,8902,914207,6001,457
2017-04-212,8652,8842,8542,880185,7001,440
2017-04-202,8712,8782,8222,848284,0001,424
2017-04-192,8792,8922,8482,860219,3001,430
2017-04-182,8962,9052,8732,890104,2001,445
2017-04-172,8302,8972,8302,893112,3001,446.50
2017-04-142,8782,8782,8352,84996,3001,424.50
2017-04-132,8752,8862,8652,881102,4001,440.50
2017-04-122,9192,9192,8682,882110,9001,441
2017-04-112,9352,9532,9172,936125,1001,468
2017-04-102,9762,9792,9332,937129,7001,468.50
2017-04-072,9802,9802,9252,945185,4001,472.50
2017-04-062,9762,9862,9392,955192,7001,477.50
2017-04-052,9993,0302,9823,015168,5001,507.50
2017-04-042,9983,0102,9612,981143,1001,490.50
2017-04-032,9953,0102,9802,987135,4001,493.50
2017-03-313,0353,0352,9592,961171,0001,480.50
2017-03-303,0553,0552,9993,010186,3001,505
2017-03-293,1203,1303,0703,08097,5001,540
2017-03-283,1103,1303,0803,105128,3001,552.50
2017-03-273,0853,1103,0653,085105,7001,542.50
2017-03-243,0753,1403,0503,135148,2001,567.50
2017-03-233,0653,0703,0403,045127,1001,522.50
2017-03-223,1003,1153,0753,075107,6001,537.50
2017-03-213,1103,1753,1053,150133,7001,575
2017-03-173,1303,1553,1153,125116,7001,562.50
2017-03-163,1303,1653,1103,160127,7001,580
2017-03-153,1703,1853,1353,135102,0001,567.50
2017-03-143,1903,2103,1653,19099,8001,595
2017-03-133,1903,2153,1653,175132,2001,587.50
2017-03-103,2353,2353,1603,180184,1001,590
2017-03-093,1903,1903,1253,170193,6001,585
2017-03-083,1803,2353,1753,205136,9001,602.50
2017-03-073,1753,1903,1603,185128,0001,592.50
2017-03-063,1903,1953,1653,17593,8001,587.50
2017-03-033,2003,2003,1303,195197,0001,597.50
2017-03-023,3003,3103,2403,255208,1001,627.50
2017-03-013,1703,2153,1503,200153,7001,600
2017-02-283,1903,2103,1603,165127,8001,582.50
2017-02-273,2103,2103,1303,150224,3001,575
2017-02-243,1353,2353,1253,225309,9001,612.50
2017-02-233,1103,1753,1053,150260,2001,575
2017-02-223,0603,0953,0503,075251,3001,537.50
2017-02-213,0203,0703,0053,060216,6001,530
2017-02-202,9492,9782,9452,978108,2001,489
2017-02-172,9152,9562,9152,949128,6001,474.50
2017-02-162,9212,9422,9112,935194,7001,467.50
2017-02-152,9362,9532,9212,936213,0001,468
2017-02-142,9322,9572,9012,906168,7001,453
2017-02-132,9102,9392,8892,922189,7001,461
2017-02-102,8792,8922,8462,873301,3001,436.50
2017-02-092,8062,8482,7982,804268,5001,402
2017-02-082,9002,9002,7352,784665,6001,392
2017-02-072,8992,9162,8652,911152,9001,455.50
2017-02-062,9082,9292,9032,918132,8001,459
2017-02-032,8912,9002,8652,898163,2001,449
2017-02-022,9983,0052,9192,925155,2001,462.50
2017-02-012,9752,9962,9322,995177,2001,497.50
2017-01-312,9573,0102,9392,995206,9001,497.50
2017-01-302,9792,9892,9462,98697,4001,493
2017-01-272,9512,9942,9482,978166,4001,489
2017-01-262,9472,9552,9232,95083,1001,475
2017-01-252,9422,9532,9022,92580,7001,462.50
2017-01-242,8902,9202,8832,906149,9001,453
2017-01-232,8952,9082,8752,894102,1001,447
2017-01-202,8932,9192,8722,909135,4001,454.50
2017-01-192,9312,9432,8942,903111,1001,451.50
2017-01-182,9142,9502,8712,901194,1001,450.50
2017-01-172,9712,9732,9162,922178,6001,461
2017-01-162,9993,0052,9662,975111,8001,487.50
2017-01-132,9913,0252,9752,998126,2001,499
2017-01-123,0353,0352,9712,976136,3001,488
2017-01-113,0403,0403,0103,015118,9001,507.50
2017-01-103,0553,0753,0353,040158,3001,520
2017-01-063,0303,0503,0253,040138,3001,520
2017-01-053,0553,0653,0303,035220,0001,517.50
2017-01-043,0553,0603,0353,045186,9001,522.50

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