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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,680	2,714	2,675	2,688	198,200	2,688
2022-12-29	2,679	2,696	2,658	2,696	124,700	2,696
2022-12-28	2,691	2,710	2,673	2,702	125,800	2,702
2022-12-27	2,731	2,733	2,687	2,704	104,800	2,704
2022-12-26	2,667	2,732	2,667	2,715	176,400	2,715
2022-12-23	2,647	2,709	2,635	2,672	169,500	2,672
2022-12-22	2,620	2,657	2,606	2,646	143,900	2,646
2022-12-21	2,628	2,636	2,600	2,616	242,600	2,616
2022-12-20	2,699	2,703	2,612	2,634	229,800	2,634
2022-12-19	2,682	2,701	2,668	2,699	130,400	2,699
2022-12-16	2,695	2,713	2,669	2,688	195,700	2,688
2022-12-15	2,695	2,737	2,684	2,715	116,100	2,715
2022-12-14	2,686	2,686	2,665	2,680	80,600	2,680
2022-12-13	2,669	2,701	2,669	2,687	119,700	2,687
2022-12-12	2,648	2,671	2,637	2,658	107,900	2,658
2022-12-09	2,631	2,667	2,621	2,667	152,000	2,667
2022-12-08	2,672	2,675	2,625	2,640	131,100	2,640
2022-12-07	2,644	2,662	2,632	2,642	203,600	2,642
2022-12-06	2,644	2,659	2,620	2,650	223,900	2,650
2022-12-05	2,689	2,689	2,631	2,641	154,100	2,641
2022-12-02	2,721	2,721	2,654	2,679	300,800	2,679
2022-12-01	2,807	2,807	2,743	2,743	159,800	2,743
2022-11-30	2,821	2,821	2,758	2,773	350,400	2,773
2022-11-29	2,829	2,845	2,792	2,831	215,700	2,831
2022-11-28	2,838	2,852	2,809	2,844	214,200	2,844
2022-11-25	2,837	2,846	2,815	2,825	179,600	2,825
2022-11-24	2,803	2,839	2,770	2,828	196,300	2,828
2022-11-22	2,789	2,819	2,788	2,800	141,300	2,800
2022-11-21	2,779	2,790	2,751	2,784	129,500	2,784
2022-11-18	2,726	2,831	2,726	2,817	286,500	2,817
2022-11-17	2,724	2,757	2,723	2,739	132,400	2,739
2022-11-16	2,700	2,722	2,679	2,717	240,400	2,717
2022-11-15	2,727	2,741	2,689	2,704	328,100	2,704
2022-11-14	2,850	2,868	2,711	2,725	512,000	2,725
2022-11-11	2,852	2,908	2,842	2,887	310,500	2,887
2022-11-10	2,816	2,833	2,791	2,818	324,600	2,818
2022-11-09	2,820	2,875	2,752	2,801	499,300	2,801
2022-11-08	2,768	2,795	2,761	2,765	210,700	2,765
2022-11-07	2,759	2,773	2,736	2,753	174,800	2,753
2022-11-04	2,795	2,806	2,719	2,727	380,300	2,727
2022-11-02	2,849	2,863	2,818	2,825	231,300	2,825
2022-11-01	2,865	2,894	2,857	2,860	158,500	2,860
2022-10-31	2,840	2,864	2,823	2,851	325,200	2,851
2022-10-28	2,829	2,880	2,821	2,831	1,491,400	2,831
2022-10-27	2,849	2,861	2,805	2,839	328,500	2,839
2022-10-26	2,886	2,889	2,842	2,845	368,700	2,845
2022-10-25	2,876	2,903	2,875	2,886	254,500	2,886
2022-10-24	2,885	2,890	2,846	2,852	182,500	2,852
2022-10-21	2,869	2,892	2,865	2,879	185,100	2,879
2022-10-20	2,880	2,898	2,868	2,883	159,100	2,883
2022-10-19	2,870	2,896	2,866	2,885	208,800	2,885
2022-10-18	2,863	2,875	2,850	2,850	227,300	2,850
2022-10-17	2,880	2,880	2,832	2,845	222,300	2,845
2022-10-14	2,879	2,898	2,865	2,871	343,800	2,871
2022-10-13	2,842	2,862	2,810	2,841	310,400	2,841
2022-10-12	2,824	2,859	2,824	2,842	238,400	2,842
2022-10-11	2,838	2,866	2,808	2,827	337,200	2,827
2022-10-07	2,864	2,893	2,848	2,865	371,500	2,865
2022-10-06	2,874	2,899	2,874	2,885	299,400	2,885
2022-10-05	2,841	2,862	2,835	2,852	300,400	2,852
2022-10-04	2,799	2,842	2,799	2,835	309,800	2,835
2022-10-03	2,716	2,751	2,705	2,743	361,900	2,743
2022-09-30	2,724	2,730	2,687	2,719	231,300	2,719
2022-09-29	2,636	2,709	2,626	2,697	226,100	2,697
2022-09-28	2,615	2,636	2,603	2,636	288,100	2,636
2022-09-27	2,612	2,658	2,607	2,617	223,800	2,617
2022-09-26	2,604	2,639	2,600	2,612	204,000	2,612
2022-09-22	2,607	2,630	2,599	2,624	118,400	2,624
2022-09-21	2,624	2,643	2,613	2,632	120,900	2,632
2022-09-20	2,642	2,654	2,620	2,631	116,400	2,631
2022-09-16	2,626	2,646	2,621	2,639	161,100	2,639
2022-09-15	2,643	2,652	2,583	2,625	162,100	2,625
2022-09-14	2,667	2,667	2,634	2,653	196,800	2,653
2022-09-13	2,686	2,721	2,686	2,704	130,100	2,704
2022-09-12	2,733	2,746	2,697	2,700	132,000	2,700
2022-09-09	2,710	2,738	2,706	2,720	225,900	2,720
2022-09-08	2,683	2,722	2,675	2,720	326,500	2,720
2022-09-07	2,598	2,660	2,579	2,654	279,500	2,654
2022-09-06	2,634	2,637	2,610	2,617	115,500	2,617
2022-09-05	2,609	2,635	2,593	2,623	173,100	2,623
2022-09-02	2,657	2,660	2,628	2,637	199,900	2,637
2022-09-01	2,603	2,646	2,597	2,635	266,400	2,635
2022-08-31	2,562	2,618	2,562	2,618	486,100	2,618
2022-08-30	2,539	2,595	2,535	2,581	160,900	2,581
2022-08-29	2,524	2,535	2,502	2,532	170,800	2,532
2022-08-26	2,565	2,602	2,556	2,579	174,500	2,579
2022-08-25	2,535	2,565	2,528	2,559	129,200	2,559
2022-08-24	2,550	2,550	2,522	2,536	137,600	2,536
2022-08-23	2,564	2,564	2,533	2,552	185,500	2,552
2022-08-22	2,558	2,587	2,550	2,587	144,700	2,587
2022-08-19	2,600	2,600	2,565	2,584	150,900	2,584
2022-08-18	2,590	2,610	2,589	2,602	131,100	2,602
2022-08-17	2,600	2,604	2,571	2,600	191,000	2,600
2022-08-16	2,602	2,611	2,580	2,602	88,500	2,602
2022-08-15	2,592	2,595	2,571	2,584	128,900	2,584
2022-08-12	2,587	2,625	2,553	2,570	253,600	2,570
2022-08-10	2,562	2,622	2,504	2,550	381,300	2,550
2022-08-09	2,598	2,602	2,559	2,569	310,300	2,569
2022-08-08	2,580	2,591	2,567	2,587	201,000	2,587
2022-08-05	2,504	2,584	2,504	2,580	412,400	2,580
2022-08-04	2,498	2,506	2,463	2,504	288,100	2,504
2022-08-03	2,480	2,488	2,472	2,473	180,100	2,473
2022-08-02	2,534	2,534	2,476	2,480	217,500	2,480
2022-08-01	2,540	2,570	2,536	2,553	175,500	2,553
2022-07-29	2,575	2,575	2,527	2,536	256,300	2,536
2022-07-28	2,570	2,599	2,562	2,591	259,500	2,591
2022-07-27	2,579	2,585	2,567	2,568	274,600	2,568
2022-07-26	2,562	2,592	2,546	2,552	254,300	2,552
2022-07-25	2,560	2,589	2,556	2,581	285,500	2,581
2022-07-22	2,579	2,602	2,569	2,591	330,300	2,591
2022-07-21	2,498	2,576	2,489	2,567	313,900	2,567
2022-07-20	2,531	2,560	2,527	2,538	241,700	2,538
2022-07-19	2,549	2,556	2,496	2,517	130,000	2,517
2022-07-15	2,549	2,570	2,513	2,543	190,600	2,543
2022-07-14	2,520	2,539	2,518	2,532	190,500	2,532
2022-07-13	2,544	2,553	2,506	2,518	164,100	2,518
2022-07-12	2,556	2,583	2,526	2,544	318,500	2,544
2022-07-11	2,574	2,605	2,574	2,585	331,000	2,585
2022-07-08	2,545	2,562	2,507	2,535	298,400	2,535
2022-07-07	2,533	2,581	2,524	2,559	312,400	2,559
2022-07-06	2,500	2,536	2,500	2,530	318,900	2,530
2022-07-05	2,495	2,510	2,481	2,500	268,700	2,500
2022-07-04	2,463	2,485	2,455	2,480	269,500	2,480
2022-07-01	2,419	2,451	2,419	2,444	310,800	2,444
2022-06-30	2,452	2,454	2,411	2,413	244,700	2,413
2022-06-29	2,359	2,441	2,359	2,423	417,500	2,423
2022-06-28	2,395	2,419	2,372	2,417	237,400	2,417
2022-06-27	2,433	2,448	2,392	2,414	148,300	2,414
2022-06-24	2,433	2,442	2,409	2,421	226,300	2,421
2022-06-23	2,404	2,424	2,379	2,383	229,800	2,383
2022-06-22	2,381	2,392	2,348	2,369	179,200	2,369
2022-06-21	2,330	2,383	2,319	2,378	289,500	2,378
2022-06-20	2,341	2,370	2,308	2,318	340,700	2,318
2022-06-17	2,289	2,360	2,282	2,350	497,700	2,350
2022-06-16	2,338	2,340	2,306	2,313	146,600	2,313
2022-06-15	2,334	2,362	2,318	2,318	315,400	2,318
2022-06-14	2,344	2,366	2,314	2,334	275,300	2,334
2022-06-13	2,358	2,394	2,348	2,375	225,400	2,375
2022-06-10	2,392	2,410	2,384	2,388	265,800	2,388
2022-06-09	2,406	2,425	2,392	2,392	208,000	2,392
2022-06-08	2,446	2,453	2,395	2,418	295,000	2,418
2022-06-07	2,459	2,466	2,422	2,459	623,800	2,459
2022-06-06	2,338	2,373	2,330	2,365	323,400	2,365
2022-06-03	2,388	2,415	2,343	2,359	359,700	2,359
2022-06-02	2,277	2,279	2,243	2,263	271,100	2,263
2022-06-01	2,291	2,318	2,289	2,292	147,600	2,292
2022-05-31	2,309	2,330	2,278	2,295	657,900	2,295
2022-05-30	2,320	2,329	2,301	2,321	369,900	2,321
2022-05-27	2,289	2,303	2,266	2,298	270,700	2,298
2022-05-26	2,255	2,308	2,252	2,293	453,600	2,293
2022-05-25	2,237	2,251	2,217	2,239	252,900	2,239
2022-05-24	2,270	2,288	2,248	2,248	298,100	2,248
2022-05-23	2,269	2,275	2,251	2,275	222,300	2,275
2022-05-20	2,184	2,238	2,181	2,232	333,500	2,232
2022-05-19	2,182	2,222	2,181	2,212	257,700	2,212
2022-05-18	2,222	2,250	2,211	2,232	285,400	2,232
2022-05-17	2,198	2,229	2,177	2,224	333,400	2,224
2022-05-16	2,247	2,247	2,158	2,175	298,600	2,175
2022-05-13	2,176	2,238	2,163	2,215	431,500	2,215
2022-05-12	2,129	2,165	2,118	2,146	509,500	2,146
2022-05-11	2,017	2,114	2,017	2,094	502,000	2,094
2022-05-10	2,111	2,130	2,084	2,117	305,900	2,117
2022-05-09	2,127	2,144	2,112	2,128	382,400	2,128
2022-05-06	2,181	2,188	2,148	2,165	394,300	2,165
2022-05-02	2,181	2,198	2,144	2,195	339,000	2,195
2022-04-28	2,148	2,182	2,146	2,180	341,100	2,180
2022-04-27	2,112	2,157	2,097	2,152	449,200	2,152
2022-04-26	2,119	2,153	2,105	2,143	291,600	2,143
2022-04-25	2,074	2,134	2,074	2,125	335,800	2,125
2022-04-22	2,088	2,115	2,070	2,110	207,800	2,110
2022-04-21	2,103	2,141	2,096	2,129	294,200	2,129
2022-04-20	2,072	2,103	2,069	2,087	206,600	2,087
2022-04-19	2,049	2,062	2,031	2,050	217,900	2,050
2022-04-18	2,059	2,059	2,001	2,029	217,500	2,029
2022-04-15	2,071	2,072	2,040	2,060	165,900	2,060
2022-04-14	2,095	2,106	2,078	2,098	247,200	2,098
2022-04-13	2,050	2,102	2,048	2,080	430,000	2,080
2022-04-12	2,019	2,035	1,990	2,010	265,800	2,010
2022-04-11	2,069	2,076	2,016	2,037	243,400	2,037
2022-04-08	2,059	2,078	2,033	2,052	373,300	2,052
2022-04-07	2,047	2,056	2,013	2,043	330,900	2,043
2022-04-06	2,060	2,077	2,045	2,056	288,300	2,056
2022-04-05	2,055	2,070	2,043	2,066	209,700	2,066
2022-04-04	1,996	2,044	1,980	2,042	211,700	2,042
2022-04-01	1,969	1,982	1,949	1,980	319,400	1,980
2022-03-31	2,018	2,018	1,984	1,988	276,500	1,988
2022-03-30	2,078	2,089	1,999	2,021	368,700	2,021
2022-03-29	2,095	2,095	2,057	2,069	403,700	2,069
2022-03-28	2,093	2,104	2,072	2,086	151,600	2,086
2022-03-25	2,101	2,118	2,074	2,085	113,700	2,085
2022-03-24	2,079	2,099	2,053	2,092	155,200	2,092
2022-03-23	2,094	2,116	2,064	2,106	385,000	2,106
2022-03-22	2,101	2,124	2,073	2,079	313,100	2,079
2022-03-18	2,121	2,140	2,094	2,102	350,600	2,102
2022-03-17	2,056	2,134	2,027	2,125	605,600	2,125
2022-03-16	2,076	2,079	2,034	2,050	371,600	2,050
2022-03-15	2,014	2,070	1,996	2,058	267,100	2,058
2022-03-14	2,047	2,050	1,992	2,014	411,200	2,014
2022-03-11	2,061	2,068	2,022	2,047	488,900	2,047
2022-03-10	2,084	2,123	2,073	2,102	380,700	2,102
2022-03-09	2,041	2,058	2,019	2,023	663,000	2,023
2022-03-08	2,073	2,124	2,054	2,064	439,800	2,064
2022-03-07	2,130	2,130	2,083	2,105	457,000	2,105
2022-03-04	2,200	2,214	2,169	2,180	395,100	2,180
2022-03-03	2,270	2,286	2,205	2,210	295,000	2,210
2022-03-02	2,228	2,237	2,200	2,223	457,300	2,223
2022-03-01	2,301	2,306	2,267	2,284	378,900	2,284
2022-02-28	2,222	2,278	2,211	2,276	423,500	2,276
2022-02-25	2,223	2,245	2,213	2,233	504,300	2,233
2022-02-24	2,192	2,237	2,182	2,209	703,400	2,209
2022-02-22	2,297	2,337	2,293	2,329	210,800	2,329
2022-02-21	2,302	2,323	2,273	2,301	260,500	2,301
2022-02-18	2,340	2,370	2,320	2,365	163,200	2,365
2022-02-17	2,420	2,420	2,353	2,367	289,000	2,367
2022-02-16	2,414	2,442	2,395	2,408	293,300	2,408
2022-02-15	2,379	2,410	2,352	2,364	241,800	2,364
2022-02-14	2,344	2,419	2,340	2,378	451,900	2,378
2022-02-10	2,300	2,388	2,257	2,369	631,200	2,369
2022-02-09	2,297	2,452	2,294	2,326	895,600	2,326
2022-02-08	2,531	2,561	2,492	2,547	333,700	2,547
2022-02-07	2,585	2,589	2,555	2,571	169,300	2,571
2022-02-04	2,616	2,622	2,577	2,617	89,100	2,617
2022-02-03	2,615	2,635	2,598	2,616	140,500	2,616
2022-02-02	2,566	2,619	2,560	2,616	232,800	2,616
2022-02-01	2,581	2,610	2,538	2,547	136,200	2,547
2022-01-31	2,528	2,584	2,520	2,564	205,000	2,564
2022-01-28	2,478	2,523	2,462	2,523	198,000	2,523
2022-01-27	2,555	2,566	2,425	2,457	335,300	2,457
2022-01-26	2,585	2,623	2,558	2,569	189,400	2,569
2022-01-25	2,597	2,606	2,550	2,581	257,100	2,581
2022-01-24	2,516	2,596	2,516	2,595	129,800	2,595
2022-01-21	2,553	2,577	2,530	2,566	112,000	2,566
2022-01-20	2,566	2,584	2,534	2,567	130,600	2,567
2022-01-19	2,624	2,627	2,513	2,518	314,100	2,518
2022-01-18	2,672	2,685	2,633	2,646	95,000	2,646
2022-01-17	2,688	2,714	2,666	2,672	70,000	2,672
2022-01-14	2,643	2,675	2,618	2,665	216,700	2,665
2022-01-13	2,686	2,703	2,661	2,661	152,500	2,661
2022-01-12	2,642	2,689	2,635	2,681	151,100	2,681
2022-01-11	2,632	2,632	2,599	2,622	175,600	2,622
2022-01-07	2,661	2,663	2,591	2,618	183,100	2,618
2022-01-06	2,648	2,671	2,626	2,639	267,100	2,639
2022-01-05	2,680	2,684	2,656	2,669	175,000	2,669
2022-01-04	2,699	2,717	2,669	2,698	195,300	2,698

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