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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,684	2,694	2,668	2,680	84,600	2,680
2021-12-29	2,633	2,683	2,630	2,681	97,900	2,681
2021-12-28	2,670	2,683	2,660	2,672	73,400	2,672
2021-12-27	2,674	2,681	2,644	2,654	60,000	2,654
2021-12-24	2,683	2,691	2,658	2,674	92,800	2,674
2021-12-23	2,719	2,727	2,705	2,709	152,000	2,709
2021-12-22	2,693	2,708	2,678	2,679	173,000	2,679
2021-12-21	2,666	2,688	2,626	2,671	236,100	2,671
2021-12-20	2,621	2,638	2,601	2,606	182,800	2,606
2021-12-17	2,657	2,666	2,604	2,619	266,100	2,619
2021-12-16	2,655	2,662	2,613	2,631	200,400	2,631
2021-12-15	2,590	2,634	2,584	2,628	270,100	2,628
2021-12-14	2,588	2,602	2,577	2,596	174,400	2,596
2021-12-13	2,605	2,611	2,560	2,574	118,100	2,574
2021-12-10	2,567	2,580	2,536	2,555	213,600	2,555
2021-12-09	2,590	2,601	2,556	2,566	275,500	2,566
2021-12-08	2,611	2,631	2,584	2,614	328,900	2,614
2021-12-07	2,540	2,585	2,536	2,580	184,200	2,580
2021-12-06	2,555	2,566	2,522	2,534	200,300	2,534
2021-12-03	2,493	2,530	2,484	2,525	238,800	2,525
2021-12-02	2,468	2,529	2,468	2,500	238,100	2,500
2021-12-01	2,500	2,528	2,494	2,499	326,000	2,499
2021-11-30	2,593	2,615	2,530	2,530	342,400	2,530
2021-11-29	2,517	2,570	2,517	2,539	206,900	2,539
2021-11-26	2,579	2,596	2,552	2,560	192,300	2,560
2021-11-25	2,600	2,614	2,568	2,574	208,900	2,574
2021-11-24	2,624	2,644	2,604	2,612	291,500	2,612
2021-11-22	2,674	2,679	2,646	2,653	194,600	2,653
2021-11-19	2,737	2,764	2,678	2,688	320,000	2,688
2021-11-18	2,689	2,748	2,683	2,735	256,300	2,735
2021-11-17	2,729	2,748	2,710	2,723	224,300	2,723
2021-11-16	2,741	2,746	2,696	2,702	320,600	2,702
2021-11-15	2,717	2,764	2,715	2,744	299,900	2,744
2021-11-12	2,759	2,796	2,689	2,700	390,500	2,700
2021-11-11	2,764	2,857	2,716	2,751	567,300	2,751
2021-11-10	2,576	2,785	2,570	2,773	1,101,000	2,773
2021-11-09	2,963	2,977	2,918	2,926	383,900	2,926
2021-11-08	3,020	3,035	2,981	2,984	197,500	2,984
2021-11-05	3,025	3,040	3,005	3,015	153,000	3,015
2021-11-04	3,030	3,045	3,000	3,045	294,000	3,045
2021-11-02	3,015	3,030	2,987	2,998	257,700	2,998
2021-11-01	3,015	3,025	2,993	3,020	156,000	3,020
2021-10-29	2,963	2,988	2,939	2,987	339,200	2,987
2021-10-28	2,948	2,991	2,944	2,977	1,046,300	2,977
2021-10-27	3,020	3,020	2,924	2,955	710,600	2,955
2021-10-26	2,859	2,888	2,839	2,867	194,000	2,867
2021-10-25	2,846	2,885	2,839	2,858	214,500	2,858
2021-10-22	2,851	2,890	2,832	2,883	287,500	2,883
2021-10-21	2,871	2,925	2,858	2,882	348,500	2,882
2021-10-20	2,970	2,980	2,957	2,959	300,400	2,959
2021-10-19	2,909	2,949	2,892	2,946	220,500	2,946
2021-10-18	2,945	2,951	2,894	2,917	191,100	2,917
2021-10-15	2,856	2,918	2,846	2,912	255,700	2,912
2021-10-14	2,826	2,873	2,826	2,855	203,000	2,855
2021-10-13	2,821	2,857	2,807	2,810	172,800	2,810
2021-10-12	2,824	2,850	2,803	2,820	199,300	2,820
2021-10-11	2,794	2,855	2,747	2,855	193,600	2,855
2021-10-08	2,845	2,864	2,830	2,832	192,000	2,832
2021-10-07	2,837	2,865	2,805	2,806	174,600	2,806
2021-10-06	2,832	2,869	2,799	2,822	182,300	2,822
2021-10-05	2,769	2,834	2,762	2,792	277,500	2,792
2021-10-04	2,852	2,852	2,799	2,815	165,000	2,815
2021-10-01	2,886	2,904	2,816	2,837	213,800	2,837
2021-09-30	2,836	2,911	2,836	2,884	416,400	2,884
2021-09-29	2,818	2,841	2,786	2,829	218,300	2,829
2021-09-28	2,872	2,874	2,831	2,856	166,900	2,856
2021-09-27	2,891	2,913	2,872	2,884	184,300	2,884
2021-09-24	2,900	2,924	2,892	2,902	253,900	2,902
2021-09-22	2,902	2,904	2,855	2,858	202,400	2,858
2021-09-21	2,900	2,923	2,887	2,910	171,700	2,910
2021-09-17	2,970	2,975	2,930	2,971	346,800	2,971
2021-09-16	2,964	2,979	2,948	2,969	250,700	2,969
2021-09-15	2,945	2,996	2,909	2,975	336,700	2,975
2021-09-14	2,947	2,969	2,926	2,964	185,300	2,964
2021-09-13	2,914	2,937	2,879	2,935	156,000	2,935
2021-09-10	2,889	2,925	2,879	2,925	308,300	2,925
2021-09-09	2,877	2,926	2,875	2,888	172,100	2,888
2021-09-08	2,849	2,892	2,835	2,886	276,400	2,886
2021-09-07	2,921	2,938	2,859	2,875	215,100	2,875
2021-09-06	2,889	2,903	2,867	2,890	228,900	2,890
2021-09-03	2,824	2,888	2,814	2,875	267,200	2,875
2021-09-02	2,795	2,826	2,781	2,819	191,000	2,819
2021-09-01	2,780	2,798	2,733	2,776	227,700	2,776
2021-08-31	2,744	2,814	2,744	2,798	209,100	2,798
2021-08-30	2,738	2,740	2,711	2,739	119,000	2,739
2021-08-27	2,733	2,750	2,701	2,715	144,600	2,715
2021-08-26	2,783	2,797	2,755	2,773	182,700	2,773
2021-08-25	2,797	2,800	2,745	2,766	193,700	2,766
2021-08-24	2,754	2,820	2,718	2,803	383,300	2,803
2021-08-23	2,690	2,775	2,681	2,756	445,200	2,756
2021-08-20	2,607	2,679	2,607	2,645	522,400	2,645
2021-08-19	2,582	2,630	2,577	2,608	180,700	2,608
2021-08-18	2,616	2,638	2,580	2,590	248,100	2,590
2021-08-17	2,660	2,662	2,593	2,603	382,700	2,603
2021-08-16	2,726	2,736	2,649	2,651	172,000	2,651
2021-08-13	2,716	2,762	2,712	2,731	143,100	2,731
2021-08-12	2,721	2,721	2,669	2,715	221,900	2,715
2021-08-11	2,690	2,698	2,620	2,676	456,600	2,676
2021-08-10	2,790	2,823	2,712	2,721	425,000	2,721
2021-08-06	2,848	2,857	2,813	2,824	127,800	2,824
2021-08-05	2,835	2,869	2,834	2,856	204,900	2,856
2021-08-04	2,846	2,858	2,804	2,846	195,200	2,846
2021-08-03	2,834	2,853	2,827	2,842	117,400	2,842
2021-08-02	2,803	2,871	2,802	2,848	241,400	2,848
2021-07-30	2,791	2,793	2,753	2,756	236,000	2,756
2021-07-29	2,805	2,819	2,784	2,795	146,500	2,795
2021-07-28	2,795	2,821	2,794	2,811	169,200	2,811
2021-07-27	2,805	2,811	2,795	2,799	162,400	2,799
2021-07-26	2,820	2,844	2,799	2,803	237,500	2,803
2021-07-21	2,728	2,766	2,719	2,760	140,300	2,760
2021-07-20	2,693	2,719	2,686	2,710	146,900	2,710
2021-07-19	2,702	2,702	2,670	2,692	168,800	2,692
2021-07-16	2,708	2,755	2,702	2,702	243,600	2,702
2021-07-15	2,771	2,787	2,715	2,716	234,000	2,716
2021-07-14	2,725	2,756	2,705	2,734	155,000	2,734
2021-07-13	2,746	2,764	2,729	2,747	264,700	2,747
2021-07-12	2,720	2,750	2,703	2,709	209,900	2,709
2021-07-09	2,667	2,688	2,630	2,670	324,500	2,670
2021-07-08	2,679	2,732	2,677	2,706	308,100	2,706
2021-07-07	2,626	2,698	2,610	2,679	278,700	2,679
2021-07-06	2,635	2,654	2,600	2,645	198,100	2,645
2021-07-05	2,570	2,616	2,564	2,604	167,800	2,604
2021-07-02	2,591	2,612	2,575	2,582	108,000	2,582
2021-07-01	2,575	2,597	2,557	2,582	228,500	2,582
2021-06-30	2,641	2,645	2,586	2,593	222,900	2,593
2021-06-29	2,610	2,617	2,591	2,605	183,400	2,605
2021-06-28	2,580	2,597	2,565	2,594	215,300	2,594
2021-06-25	2,595	2,620	2,583	2,609	167,700	2,609
2021-06-24	2,584	2,602	2,565	2,601	212,800	2,601
2021-06-23	2,633	2,636	2,594	2,605	236,400	2,605
2021-06-22	2,582	2,597	2,555	2,596	339,500	2,596
2021-06-21	2,573	2,581	2,538	2,561	261,700	2,561
2021-06-18	2,659	2,659	2,593	2,623	297,900	2,623
2021-06-17	2,602	2,612	2,574	2,582	194,300	2,582
2021-06-16	2,572	2,613	2,559	2,600	282,300	2,600
2021-06-15	2,453	2,546	2,449	2,537	424,600	2,537
2021-06-14	2,534	2,542	2,479	2,503	638,800	2,503
2021-06-11	2,557	2,590	2,525	2,542	565,500	2,542
2021-06-10	2,551	2,598	2,536	2,582	446,500	2,582
2021-06-09	2,646	2,655	2,621	2,633	136,100	2,633
2021-06-08	2,576	2,634	2,576	2,621	213,200	2,621
2021-06-07	2,526	2,626	2,525	2,613	404,000	2,613
2021-06-04	2,615	2,619	2,483	2,526	701,600	2,526
2021-06-03	2,595	2,640	2,590	2,635	310,000	2,635
2021-06-02	2,597	2,606	2,564	2,580	231,300	2,580
2021-06-01	2,596	2,615	2,566	2,588	218,900	2,588
2021-05-31	2,618	2,639	2,578	2,587	258,400	2,587
2021-05-28	2,650	2,673	2,635	2,638	165,700	2,638
2021-05-27	2,633	2,647	2,610	2,617	371,900	2,617
2021-05-26	2,670	2,687	2,645	2,647	288,300	2,647
2021-05-25	2,686	2,722	2,668	2,720	189,400	2,720
2021-05-24	2,688	2,700	2,644	2,676	186,600	2,676
2021-05-21	2,633	2,672	2,633	2,667	199,200	2,667
2021-05-20	2,625	2,669	2,625	2,649	132,600	2,649
2021-05-19	2,645	2,668	2,619	2,637	194,500	2,637
2021-05-18	2,708	2,720	2,659	2,664	201,100	2,664
2021-05-17	2,773	2,782	2,695	2,708	167,600	2,708
2021-05-14	2,765	2,778	2,746	2,752	276,300	2,752
2021-05-13	2,626	2,701	2,577	2,658	542,200	2,658
2021-05-12	2,798	2,833	2,570	2,599	933,000	2,599
2021-05-11	2,895	2,911	2,877	2,898	213,700	2,898
2021-05-10	2,919	2,950	2,905	2,935	156,700	2,935
2021-05-07	2,844	2,910	2,838	2,889	129,700	2,889
2021-05-06	2,863	2,922	2,861	2,876	312,800	2,876
2021-04-30	2,829	2,889	2,802	2,864	417,800	2,864
2021-04-28	2,892	2,892	2,837	2,842	224,200	2,842
2021-04-27	2,905	2,921	2,873	2,904	193,900	2,904
2021-04-26	2,884	2,921	2,866	2,890	183,600	2,890
2021-04-23	2,947	2,981	2,936	2,966	28,100	2,966
2021-04-22	2,930	2,975	2,926	2,949	235,300	2,949
2021-04-21	2,899	2,912	2,851	2,894	214,900	2,894
2021-04-20	2,930	2,930	2,897	2,906	171,800	2,906
2021-04-19	2,970	2,979	2,954	2,958	99,500	2,958
2021-04-16	2,953	2,987	2,946	2,982	86,600	2,982
2021-04-15	2,974	3,000	2,973	2,995	87,400	2,995
2021-04-14	2,988	2,995	2,947	2,962	124,300	2,962
2021-04-13	3,010	3,050	3,000	3,000	144,400	3,000
2021-04-12	3,010	3,025	2,978	2,990	192,000	2,990
2021-04-09	2,953	3,015	2,940	2,995	261,100	2,995
2021-04-08	3,040	3,055	2,978	2,980	220,700	2,980
2021-04-07	3,045	3,095	3,035	3,065	212,100	3,065
2021-04-06	3,070	3,095	3,005	3,015	161,100	3,015
2021-04-05	3,050	3,070	3,020	3,060	107,500	3,060
2021-04-02	3,100	3,130	3,060	3,080	140,200	3,080
2021-04-01	3,115	3,140	3,070	3,115	181,400	3,115
2021-03-31	3,205	3,205	3,105	3,110	281,100	3,110
2021-03-30	3,145	3,170	3,125	3,145	216,200	3,145
2021-03-29	6,380	6,440	6,310	6,430	149,300	3,215
2021-03-26	6,290	6,340	6,260	6,280	116,100	3,140
2021-03-25	6,370	6,420	6,320	6,340	108,400	3,170
2021-03-24	6,390	6,400	6,300	6,340	146,600	3,170
2021-03-23	6,440	6,490	6,400	6,400	110,100	3,200
2021-03-22	6,460	6,460	6,380	6,420	118,500	3,210
2021-03-19	6,380	6,520	6,330	6,480	289,200	3,240
2021-03-18	6,110	6,320	6,050	6,310	177,800	3,155
2021-03-17	6,190	6,210	6,140	6,180	79,300	3,090
2021-03-16	6,120	6,190	6,100	6,190	74,200	3,095
2021-03-15	6,070	6,130	6,000	6,130	98,800	3,065
2021-03-12	5,950	6,070	5,920	6,020	130,200	3,010
2021-03-11	6,050	6,050	5,950	6,000	132,400	3,000
2021-03-10	6,150	6,180	6,010	6,040	121,900	3,020
2021-03-09	6,040	6,140	5,970	6,120	175,500	3,060
2021-03-08	6,110	6,120	5,950	5,990	131,700	2,995
2021-03-05	5,850	6,030	5,850	6,010	157,300	3,005
2021-03-04	5,870	5,870	5,790	5,840	140,900	2,920
2021-03-03	5,980	5,980	5,870	5,970	101,700	2,985
2021-03-02	5,960	5,970	5,860	5,960	218,600	2,980
2021-03-01	5,980	6,010	5,890	5,960	76,200	2,980
2021-02-26	5,930	5,970	5,900	5,910	170,400	2,955
2021-02-25	5,960	6,030	5,930	5,980	225,600	2,990
2021-02-24	5,840	5,940	5,840	5,890	151,700	2,945
2021-02-22	5,930	5,960	5,850	5,880	87,900	2,940
2021-02-19	5,880	5,910	5,840	5,870	111,800	2,935
2021-02-18	5,930	5,940	5,820	5,920	194,300	2,960
2021-02-17	6,060	6,090	5,920	5,960	169,100	2,980
2021-02-16	6,240	6,240	6,110	6,140	109,000	3,070
2021-02-15	6,340	6,350	6,240	6,290	159,200	3,145
2021-02-12	6,310	6,340	6,270	6,310	106,700	3,155
2021-02-10	6,140	6,250	6,100	6,220	198,000	3,110
2021-02-09	6,340	6,340	6,100	6,190	253,400	3,095
2021-02-08	6,200	6,370	6,080	6,340	279,000	3,170
2021-02-05	6,110	6,160	5,970	6,000	234,500	3,000
2021-02-04	6,190	6,200	6,040	6,070	143,400	3,035
2021-02-03	6,190	6,290	6,190	6,220	131,700	3,110
2021-02-02	6,120	6,180	6,030	6,180	94,400	3,090
2021-02-01	5,990	6,150	5,980	6,130	108,900	3,065
2021-01-29	6,090	6,190	6,040	6,040	139,900	3,020
2021-01-28	6,090	6,150	6,010	6,060	525,600	3,030
2021-01-27	6,150	6,270	6,140	6,230	206,200	3,115
2021-01-26	6,140	6,160	6,030	6,070	132,800	3,035
2021-01-25	6,090	6,160	6,080	6,110	108,900	3,055
2021-01-22	5,900	6,050	5,900	6,020	175,700	3,010
2021-01-21	5,900	5,980	5,890	5,930	118,400	2,965
2021-01-20	5,900	5,910	5,850	5,900	111,700	2,950
2021-01-19	5,870	5,910	5,810	5,870	75,400	2,935
2021-01-18	5,810	5,900	5,810	5,880	70,200	2,940
2021-01-15	5,790	5,820	5,750	5,790	113,000	2,895
2021-01-14	5,830	5,870	5,760	5,830	124,000	2,915
2021-01-13	5,820	5,910	5,810	5,860	108,000	2,930
2021-01-12	5,790	5,840	5,770	5,820	142,500	2,910
2021-01-08	5,610	5,720	5,570	5,700	129,300	2,850
2021-01-07	5,610	5,680	5,610	5,660	80,300	2,830
2021-01-06	5,640	5,670	5,580	5,580	73,700	2,790
2021-01-05	5,720	5,720	5,650	5,660	91,200	2,830
2021-01-04	5,670	5,720	5,630	5,720	112,800	2,860

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