[3360 東証1部] シップヘルスケアホールディングス 日足 時系列データ

[3360 東証1部] シップヘルスケアホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113620.003630.003575.003605.0074200266998000
2017-12-083615.003645.003595.003630.00145500526785000
2017-12-073585.003630.003575.003600.00103900374462500
2017-12-063600.003625.003535.003560.00147400525966500
2017-12-053605.003630.003600.003610.00125600453781500
2017-12-043615.003635.003600.003605.00128100462474500
2017-12-013600.003620.003575.003590.00128000460009000
2017-11-303565.003605.003510.003595.00191200682926000
2017-11-293525.003560.003500.003550.00144000509300500
2017-11-283580.003580.003415.003470.003983001381101000
2017-11-273640.003645.003545.003545.00185200661744000
2017-11-243615.003655.003615.003645.00102800374493000
2017-11-223615.003640.003605.003610.0092000332851000
2017-11-213600.003630.003585.003610.0072000259865000
2017-11-203565.003630.003560.003620.0092000331040000
2017-11-173610.003655.003560.003635.00230000833520000
2017-11-163460.003560.003460.003550.00136000479162000
2017-11-153495.003530.003445.003460.00148200514601000
2017-11-143585.003595.003505.003515.00146200514930500
2017-11-133470.003570.003470.003515.00217100762746000
2017-11-103480.003530.003450.003510.00176900618120000
2017-11-093550.003555.003490.003520.00191600675383000
2017-11-083505.003540.003505.003530.00141700498986000
2017-11-073545.003560.003520.003530.00179700635182000
2017-11-063670.003675.003560.003590.00179000645470500
2017-11-023625.003640.003585.003610.0081500293872500
2017-11-013575.003620.003570.003620.00147500530618000
2017-10-313590.003605.003525.003535.00144800514519500
2017-10-303605.003605.003560.003595.004046001452791500
2017-10-273630.003640.003600.003620.0084800306658500
2017-10-263580.003620.003570.003600.0089500322543000
2017-10-253660.003695.003595.003605.00192900701686500
2017-10-243625.003650.003590.003650.00152500553287500
2017-10-233620.003620.003545.003555.00129800462594500
2017-10-203530.003575.003530.003560.0086800308794000
2017-10-193560.003580.003535.003550.0076300271131500
2017-10-183595.003615.003560.003575.0077200276455000
2017-10-173600.003620.003590.003615.00124500449300500
2017-10-163550.003610.003550.003580.00124700446778500
2017-10-133545.003560.003505.003540.00149700528985500
2017-10-123510.003570.003490.003540.00132800470190000
2017-10-113485.003520.003480.003505.00111300389758500
2017-10-103470.003525.003470.003480.0082200286950000
2017-10-063540.003540.003485.003510.00111300390024000
2017-10-053560.003595.003545.003560.00120100428298500
2017-10-043570.003590.003555.003560.0072500258672000
2017-10-033535.003590.003530.003585.00158000563687500
2017-10-023515.003520.003475.003515.00130400457110000
2017-09-293475.003480.003440.003475.00169700588216500
2017-09-283445.003485.003410.003480.00108500374622500
2017-09-273455.003455.003395.003420.0065400223499500
2017-09-263405.003440.003400.003440.0090600310315000
2017-09-253440.003470.003415.003430.00112200385256500
2017-09-223435.003450.003380.003390.0099100337033500
2017-09-213460.003460.003390.003390.00151500515922500
2017-09-203555.003560.003435.003435.00215500748508000
2017-09-193515.003595.003485.003585.00186000662416500
2017-09-153430.003520.003430.003490.003122001089871500
2017-09-143375.003415.003345.003410.00123300417140500
2017-09-133360.003385.003330.003375.00137700463896000
2017-09-123380.003380.003335.003355.0066400222714500
2017-09-113315.003375.003310.003345.00120200402420500
2017-09-083290.003310.003265.003275.0098400323348500
2017-09-073300.003310.003280.003300.0067700223263500
2017-09-063275.003295.003270.003285.0071100233413500
2017-09-053330.003335.003275.003300.0093200307420500
2017-09-043370.003375.003320.003325.0064500215395000
2017-09-013400.003410.003365.003395.0080800273982500
2017-08-313345.003380.003330.003360.00111700375138000
2017-08-303315.003370.003290.003345.00157000524473000
2017-08-293250.003285.003245.003285.0081300265961000
2017-08-283255.003305.003250.003285.00114000374398000
2017-08-253260.003270.003230.003230.0077500251544000
2017-08-243275.003280.003230.003235.00113900370275500
2017-08-233280.003305.003275.003280.00130800429718000
2017-08-223240.003250.003220.003240.0093500302823500
2017-08-213250.003270.003235.003240.0081800265522500
2017-08-183270.003275.003220.003230.00168800546570500
2017-08-173265.003295.003245.003255.00144300471047500
2017-08-163285.003320.003265.003270.00154900509109500
2017-08-153305.003330.003265.003290.00175100577290500
2017-08-143300.003350.003280.003305.00210300698161500
2017-08-103410.003415.003335.003355.00248000834561500
2017-08-093495.003560.003380.003435.004895001697872500
2017-08-083400.003420.003340.003395.00176000594464000
2017-08-073460.003495.003440.003465.00186400645738500
2017-08-043410.003415.003370.003400.00110700375026000
2017-08-033430.003430.003380.003390.00124100420895500
2017-08-023400.003430.003385.003420.00124700425227500
2017-08-013375.003410.003355.003390.00144100487403000
2017-07-313420.003425.003390.003390.0099500338382000
2017-07-283430.003430.003400.003415.00103600353727500
2017-07-273415.003480.003410.003450.00138800478008000
2017-07-263430.003435.003400.003420.00148200505966000
2017-07-253425.003450.003410.003435.0090100309081000
2017-07-243430.003450.003415.003440.00117300402899500
2017-07-213450.003475.003435.003460.00183800635385000
2017-07-203400.003425.003390.003415.00145000493814500
2017-07-193355.003390.003350.003370.0085900289672000
2017-07-183365.003380.003355.003365.00143500483290500
2017-07-143350.003385.003350.003360.00124100417795500
2017-07-133385.003390.003335.003360.00160500539707000
2017-07-123415.003435.003370.003380.00135700460257000
2017-07-113385.003430.003380.003415.00125300427520000
2017-07-103415.003420.003370.003380.00116000393152000
2017-07-073390.003440.003370.003395.00238500811952000
2017-07-063440.003475.003400.003405.00169100579469000
2017-07-053440.003440.003360.003410.00224500764241500
2017-07-043540.003560.003430.003455.00189400658784000
2017-07-033475.003510.003465.003485.00183700640858500
2017-06-303495.003510.003450.003495.00185600646440000
2017-06-293530.003535.003465.003475.00251900878557000
2017-06-283490.003530.003460.003505.004681001638036500
2017-06-273410.003445.003390.003420.00126200431129500
2017-06-263385.003415.003385.003400.00116600395948500
2017-06-233415.003420.003365.003385.00131700446220000
2017-06-223415.003425.003385.003415.00164600561169000
2017-06-213345.003400.003345.003375.00173300585879500
2017-06-203350.003385.003335.003345.00152900512881000
2017-06-193290.003320.003290.003310.00150700498434000
2017-06-163280.003290.003240.003255.00110900361147500
2017-06-153245.003275.003240.003260.0097900319192500
2017-06-143270.003305.003230.003230.00173000563166500
2017-06-133275.003310.003245.003280.00149300490132000
2017-06-123320.003320.003265.003270.00138900456762500
2017-06-093225.003265.003225.003250.00140700456434000
2017-06-083215.003260.003210.003235.00294500955351000
2017-06-073150.003200.003120.003185.00152300482779000
2017-06-063185.003190.003160.003160.00119200378604000
2017-06-053170.003220.003170.003195.00186700597449000
2017-06-023190.003215.003165.003205.00226900724814000
2017-06-013090.003190.003090.003185.00204900648491000
2017-05-313060.003105.003050.003085.00168400519905500
2017-05-303110.003110.003070.003085.0089300275427500
2017-05-293100.003130.003090.003095.00140500436592500
2017-05-263135.003140.003115.003115.00135700423820000
2017-05-253150.003165.003145.003150.00121500383121000
2017-05-243200.003200.003145.003170.00142900452363500
2017-05-233170.003210.003160.003190.00135000430277500
2017-05-223150.003170.003115.003160.00115900364636000
2017-05-193170.003170.003125.003145.00122100383839500
2017-05-183110.003195.003105.003190.00229600725406000
2017-05-173095.003150.003075.003150.00137700430460500
2017-05-163130.003145.003095.003125.00134600419453500
2017-05-153045.003195.003045.003110.003218001003347500
2017-05-123075.003095.003030.003065.00167400511845000
2017-05-113080.003090.003060.003070.00120800371333000
2017-05-103100.003105.003055.003070.00172000528665500
2017-05-093055.003100.003055.003100.00119600368654500
2017-05-083035.003090.003025.003075.00256200785965000
2017-05-023005.003020.002990.003000.00206100618910700
2017-05-012982.003025.002966.003015.00167500502036500
2017-04-282959.003045.002940.002997.00288800862990600
2017-04-272905.002941.002898.002939.00190400558128400
2017-04-262908.002917.002895.002905.00207900604055900
2017-04-252904.002906.002880.002897.00168800488968500
2017-04-242916.002923.002890.002914.00207600604334200
2017-04-212865.002884.002854.002880.00185700533430900
2017-04-202871.002878.002822.002848.00284000808885400
2017-04-192879.002892.002848.002860.00219300628725800
2017-04-182896.002905.002873.002890.00104200300771800
2017-04-172830.002897.002830.002893.00112300323229600
2017-04-142878.002878.002835.002849.0096300274879100
2017-04-132875.002886.002865.002881.00102400294738400
2017-04-122919.002919.002868.002882.00110900319759900
2017-04-112935.002953.002917.002936.00125100367069400
2017-04-102976.002979.002933.002937.00129700381948900
2017-04-072980.002980.002925.002945.00185400547206900
2017-04-062976.002986.002939.002955.00192700569511500
2017-04-052999.003030.002982.003015.00168500506966300
2017-04-042998.003010.002961.002981.00143100427241400
2017-04-032995.003010.002980.002987.00135400405686800
2017-03-313035.003035.002959.002961.00171000510450300
2017-03-303055.003055.002999.003010.00186300561070300
2017-03-293120.003130.003070.003080.0097500301578000
2017-03-283110.003130.003080.003105.00128300397343000
2017-03-273085.003110.003065.003085.00105700326310500
2017-03-243075.003140.003050.003135.00148200463017000
2017-03-233065.003070.003040.003045.00127100387889000
2017-03-223100.003115.003075.003075.00107600332478500
2017-03-213110.003175.003105.003150.00133700420850500
2017-03-173130.003155.003115.003125.00116700365219500
2017-03-163130.003165.003110.003160.00127700401534500
2017-03-153170.003185.003135.003135.00102000321236500
2017-03-143190.003210.003165.003190.0099800318590000
2017-03-133190.003215.003165.003175.00132200420995000
2017-03-103235.003235.003160.003180.00184100588283500
2017-03-093190.003190.003125.003170.00193600612369000
2017-03-083180.003235.003175.003205.00136900437716000
2017-03-073175.003190.003160.003185.00128000406719500
2017-03-063190.003195.003165.003175.0093800298208500
2017-03-033200.003200.003130.003195.00197000626206500
2017-03-023300.003310.003240.003255.00208100679964000
2017-03-013170.003215.003150.003200.00153700491860500
2017-02-283190.003210.003160.003165.00127800406656500
2017-02-273210.003210.003130.003150.00224300707855500
2017-02-243135.003235.003125.003225.00309900990690000
2017-02-233110.003175.003105.003150.00260200818082000
2017-02-223060.003095.003050.003075.00251300771833500
2017-02-213020.003070.003005.003060.00216600658816000
2017-02-202949.002978.002945.002978.00108200320878100
2017-02-172915.002956.002915.002949.00128600378480000
2017-02-162921.002942.002911.002935.00194700570078900
2017-02-152936.002953.002921.002936.00213000625599900
2017-02-142932.002957.002901.002906.00168700492784300
2017-02-132910.002939.002889.002922.00189700554241000
2017-02-102879.002892.002846.002873.00301300865181600
2017-02-092806.002848.002798.002804.00268500757075000
2017-02-082900.002900.002735.002784.006656001852215200
2017-02-072899.002916.002865.002911.00152900443152100
2017-02-062908.002929.002903.002918.00132800386810200
2017-02-032891.002900.002865.002898.00163200471231800
2017-02-022998.003005.002919.002925.00155200457885800
2017-02-012975.002996.002932.002995.00177200526333500
2017-01-312957.003010.002939.002995.00206900618497500
2017-01-302979.002989.002946.002986.0097400290034700
2017-01-272951.002994.002948.002978.00166400495628600
2017-01-262947.002955.002923.002950.0083100244628600
2017-01-252942.002953.002902.002925.0080700235897900
2017-01-242890.002920.002883.002906.00149900434938500
2017-01-232895.002908.002875.002894.00102100295274100
2017-01-202893.002919.002872.002909.00135400393046700
2017-01-192931.002943.002894.002903.00111100323739800
2017-01-182914.002950.002871.002901.00194100561162400
2017-01-172971.002973.002916.002922.00178600523697400
2017-01-162999.003005.002966.002975.00111800333038500
2017-01-132991.003025.002975.002998.00126200379036700
2017-01-123035.003035.002971.002976.00136300407331500
2017-01-113040.003040.003010.003015.00118900359750000
2017-01-103055.003075.003035.003040.00158300483480000
2017-01-063030.003050.003025.003040.00138300420369000
2017-01-053055.003065.003030.003035.00220000668697500
2017-01-043055.003060.003035.003045.00186900569022500
2016-12-303015.003015.002988.003000.00127500382818100
2016-12-293020.003045.003010.003030.00193900587145000
2016-12-282989.003030.002989.003015.00141300425907000
2016-12-272976.003000.002966.002979.00138800413822600
2016-12-262999.003035.002993.003000.00244800737521200
2016-12-222950.002985.002948.002981.00142700423856000
2016-12-213025.003040.002991.003000.00174000523538200
2016-12-203000.003080.003000.003065.00177900543079000
2016-12-192985.003030.002985.003010.00117500353407400
2016-12-163015.003035.003005.003025.00132200398851500
2016-12-153045.003045.003000.003015.0094800285952000
2016-12-143025.003050.003015.003025.00136400412872500
2016-12-132960.003030.002960.003030.00191200575348500
2016-12-122912.002944.002908.002942.00167800491709000
2016-12-092877.002894.002831.002886.00258300741838000
2016-12-082881.002906.002858.002905.00221600640688900
2016-12-072924.002924.002851.002858.00222500638313600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter