[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 
2017-02-273210.003210.003130.003150.00224300707855500
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
2016-08-123050.003070.003000.003000.0089500270052500
2016-08-102985.003070.002946.003035.00179800542611100
2016-08-092938.003005.002883.002995.00203200599428000
2016-08-083015.003015.002790.002838.003520001008599800
2016-08-052905.002979.002905.002943.00313200922689600
2016-08-043040.003040.002925.002931.00188100558566200
2016-08-033040.003070.003015.003020.00103200313922000
2016-08-023050.003105.003045.003085.00128900397664500
2016-08-013060.003130.003040.003105.0098300304364500
2016-07-293115.003135.003055.003120.00177100548584500
2016-07-283110.003140.003085.003130.0073800229989500
2016-07-273175.003205.003125.003145.0094200297297000
2016-07-263135.003180.003130.003155.00105700333512500
2016-07-253195.003200.003135.003160.00174800553366500
2016-07-223175.003215.003155.003205.00160900512764000
2016-07-213295.003295.003185.003190.00102400328503500
2016-07-203215.003275.003210.003275.00194000630558000
2016-07-193215.003220.003150.003215.00231000736312000
2016-07-153330.003330.003215.003230.00139800454191500
2016-07-143345.003365.003290.003315.00187600623556500
2016-07-133300.003360.003290.003325.00232300772913000
2016-07-123240.003270.003210.003225.00182100589584000
2016-07-113200.003220.003155.003195.00150100479559500
2016-07-083190.003210.003105.003105.0091900287990500
2016-07-073235.003240.003145.003160.00194900619284500
2016-07-063210.003235.003185.003225.00127000407238000
2016-07-053265.003270.003235.003265.0092600301386500
2016-07-043275.003300.003245.003280.00143700469966000
2016-07-013205.003290.003195.003265.00146900478678500
2016-06-303200.003215.003135.003170.00160700511695000
2016-06-293135.003220.003095.003155.00194200613803500
2016-06-283035.003170.003020.003140.00200600625998500
2016-06-273040.003120.002975.003105.00234300714902500
2016-06-243130.003145.002902.002945.00207400620739800
2016-06-233140.003150.003105.003130.0091200284959000
2016-06-223135.003145.003090.003135.00133400416361500
2016-06-213040.003150.003030.003145.00145200450329000
2016-06-203040.003130.003040.003095.00200600621454500
2016-06-173035.003060.003000.003020.00165500500731500
2016-06-163075.003150.002983.003000.00246300748041700
2016-06-153020.003075.003005.003045.00144900440842500
2016-06-143065.003080.003030.003035.00163100496933000
2016-06-133115.003135.003080.003085.0099700309093500
2016-06-103190.003205.003140.003185.00214900683326500
2016-06-093200.003235.003180.003190.00160900514602000
2016-06-083185.003230.003155.003225.00224200718024500
2016-06-073150.003180.003120.003135.0084700265818000
2016-06-063080.003125.003060.003120.00104900325744500
2016-06-033070.003130.003070.003095.00195300604921000
2016-06-023100.003170.003060.003070.00192200594693000
2016-06-013100.003120.003045.003055.003542001090638000
2016-05-313140.003175.003110.003165.00272100855791500
2016-05-303175.003225.003155.003180.00266300849005000
2016-05-273175.003210.003135.003175.00214100681237500
2016-05-263250.003265.003160.003175.00230600736368000
2016-05-253265.003295.003225.003245.00124500404536500
2016-05-243185.003235.003185.003220.00194300623726500
2016-05-233185.003210.003140.003185.00180700574944500
2016-05-203185.003220.003175.003185.003704001182067500
2016-05-193145.003220.003120.003195.003722001185744500
2016-05-183080.003160.003080.003140.00283500887326000
2016-05-172975.003080.002971.003050.00310600943094700
2016-05-162920.003010.002908.002960.004483001322746100
2016-05-132853.002888.002786.002870.00268400770293800
2016-05-122813.002843.002786.002842.00134100377619600
2016-05-112850.002873.002821.002839.00150800429816900
2016-05-102736.002818.002735.002813.00180000502572500
2016-05-092730.002768.002716.002734.00225100617028900
2016-05-062727.002746.002700.002722.00183600499425700
2016-05-022643.002710.002643.002700.00211700568672000
2016-04-282823.002848.002725.002733.00148900412652600
2016-04-272803.002825.002776.002790.00148000413379600
2016-04-262766.002805.002756.002792.00163800456106100
2016-04-252817.002820.002755.002804.00227800636809100
2016-04-222805.002819.002766.002785.00355700991569100
2016-04-212875.002882.002832.002848.00146000416426800
2016-04-202889.002907.002844.002848.00184300528872900
2016-04-192835.002898.002825.002879.00173300497491700
2016-04-182750.002801.002745.002785.00121800338601000
2016-04-152800.002855.002800.002841.00117300333199200
2016-04-142847.002849.002760.002830.003730001045492300
2016-04-132806.002831.002773.002826.00221900623582200
2016-04-122823.002849.002772.002795.00179300502208300
2016-04-112837.002856.002792.002833.00161800456359300
2016-04-082717.002872.002700.002853.00289600814622400
2016-04-072736.002767.002709.002761.00142100390696700
2016-04-062700.002758.002695.002737.00264600722013600
2016-04-052761.002768.002704.002706.00145400396780800
2016-04-042748.002792.002728.002768.00187200517685400
2016-04-012831.002856.002746.002748.00314200869939100
2016-03-312918.002941.002833.002835.00260900749382300
2016-03-302931.002954.002891.002891.00231900676228100
2016-03-292931.003005.002921.002935.00258500762807100
2016-03-282938.002969.002884.002954.00280200819914300
2016-03-253030.003040.002905.002914.003867001146386600
2016-03-243005.003060.003005.003030.0093000282582000
2016-03-233030.003060.003015.003030.00144500438345500
2016-03-223030.003065.002998.003030.00192000579545800
2016-03-183000.003060.002979.003020.00160000481820800
2016-03-173060.003095.003010.003035.00159200484362500
2016-03-163035.003090.003025.003050.00190400582009000
2016-03-153120.003160.003080.003095.00175200545339000
2016-03-143110.003165.003090.003130.00260400814694000
2016-03-113100.003120.003085.003105.00310800963579500
2016-03-103095.003185.003095.003150.00209000658477000
2016-03-093080.003100.003050.003075.00162100498004500
2016-03-083045.003120.003000.003075.00296100907008500
2016-03-073050.003070.003020.003045.00246500748606500
2016-03-043030.003075.003010.003060.00238600726320500
2016-03-033020.003080.003015.003050.00287400873678500
2016-03-023040.003085.003020.003055.00300700918896500
2016-03-012979.003005.002943.002988.00252100752688700
2016-02-293010.003065.002989.002994.00275300831184700
2016-02-262974.003010.002944.002971.00241700718749500
2016-02-252899.002982.002899.002965.00208100615656300
2016-02-242822.002894.002822.002881.00296300849879200
2016-02-232835.002875.002825.002847.00317600904530300
2016-02-222681.002824.002661.002791.00227900632509700

   ※ 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