[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 
2017-08-183270.003275.003220.003230.00168800546570500
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
2016-12-062933.002947.002905.002907.00154600450755700
2016-12-052976.002980.002918.002925.00174700513122400
2016-12-023000.003035.002956.002972.00219700657888500
2016-12-012998.003025.002980.003025.003465001042957600
2016-11-303080.003085.002972.002987.00257600774530300
2016-11-293025.003060.003015.003050.00257300782747000
2016-11-282986.003030.002984.003000.00191900576438400
2016-11-252984.003020.002975.003005.00288500864242800
2016-11-242987.003015.002975.002982.00235000704463900
2016-11-222962.002997.002957.002987.00170700508988000
2016-11-212965.002999.002948.002965.00145100430138500
2016-11-182950.002973.002930.002958.00203300601171800
2016-11-172901.002944.002901.002940.00129900380845800
2016-11-162878.002939.002854.002939.00226000657522200
2016-11-152904.002910.002863.002878.00196800566273000
2016-11-142972.002972.002906.002931.00205200600852100
2016-11-113040.003050.002947.002954.00184500550696300
2016-11-103025.003055.002975.003035.00251500757141300
2016-11-093130.003130.002941.002975.004099001239365000
2016-11-082911.002935.002902.002912.00137000399777600
2016-11-072949.002970.002914.002930.00164200481049200
2016-11-042980.002999.002922.002944.00169700499867000
2016-11-023055.003075.002997.003005.00157800476963600
2016-11-013085.003100.003055.003095.00172200530878500
2016-10-313065.003090.003035.003075.00190600583906500
2016-10-283090.003095.003015.003045.00292900891323500
2016-10-273020.003070.003020.003065.00187200571816000
2016-10-263010.003080.003005.003040.00264900807479500
2016-10-252983.003010.002966.002992.00113600339620300
2016-10-242926.003010.002926.003005.00175600523552200
2016-10-212973.002973.002925.002933.00137000402243800
2016-10-202995.002997.002930.002959.00189500559899100
2016-10-193020.003040.003005.003020.0096900292382000
2016-10-182967.003025.002937.003025.00103800311769700
2016-10-172990.003000.002960.002978.00120500358791800
2016-10-143040.003040.003005.003015.0089000268880000
2016-10-133030.003065.003020.003050.00138600421804500
2016-10-123030.003065.003020.003030.00107700327129000
2016-10-113015.003075.003015.003075.00168500514299000
2016-10-072998.003025.002992.003025.00182100548577200
2016-10-063050.003050.002962.002984.00238300710863900
2016-10-053080.003080.003040.003065.00103900317612500
2016-10-043080.003090.003040.003055.0092800283937000
2016-10-033105.003135.003075.003105.0084200261713000
2016-09-303135.003160.003080.003090.00179900559735000
2016-09-293180.003185.003135.003140.00135800427909000
2016-09-283165.003195.003145.003175.00193600612854500
2016-09-273050.003145.003010.003145.00199300619893500
2016-09-263030.003100.003025.003060.00154200474098500
2016-09-233025.003065.003005.003055.00126400384723000
2016-09-212938.003020.002908.003015.00226700679030300
2016-09-202928.002966.002914.002952.00142600419998100
2016-09-162962.002981.002920.002952.00125100368887900
2016-09-152900.002947.002874.002944.00191800560247500
2016-09-142942.002951.002922.002928.0062900184636900
2016-09-132950.002982.002938.002955.0090800268449800
2016-09-122915.002946.002881.002934.00102700300777600
2016-09-093025.003030.002941.002944.00182400544072500
2016-09-082950.003015.002939.003005.00192700576509000
2016-09-072853.002937.002851.002934.00131600383401900
2016-09-062810.002896.002808.002884.00124500357296300
2016-09-052802.002812.002772.002809.00108900304331800
2016-09-022794.002819.002762.002780.00115900322409500
2016-09-012754.002810.002754.002805.00117600328227600
2016-08-312775.002776.002723.002763.00133000365897200
2016-08-302751.002754.002710.002751.00119300326441200
2016-08-292839.002865.002754.002768.0093500259782200
2016-08-262817.002820.002778.002794.00107600300814300
2016-08-252859.002878.002817.002833.0093800266208300
2016-08-242949.002958.002861.002873.00111100320355400
2016-08-232931.002965.002912.002931.0065800193531500
2016-08-222872.002927.002872.002919.0077200224386400
2016-08-192890.002914.002840.002872.0084000240854300
2016-08-182908.002939.002881.002898.00129900376701200
2016-08-172918.002950.002890.002917.00108400315611800
2016-08-162990.002990.002923.002935.0087200257117200
2016-08-152991.003015.002955.002995.0073600220615300

   ※ 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。 

s7db.com Twitter Blog