ホギメディカル(3593)の株価時系列情報
ホギメディカル(3593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,570 | 6,800 | 6,510 | 6,700 | 7,600 |
| 1999/12/29 | 6,580 | 6,650 | 6,550 | 6,570 | 10,400 |
| 1999/12/28 | 6,700 | 6,700 | 6,570 | 6,570 | 5,500 |
| 1999/12/27 | 6,700 | 6,700 | 6,510 | 6,560 | 7,100 |
| 1999/12/24 | 6,800 | 6,900 | 6,800 | 6,800 | 8,800 |
| 1999/12/22 | 7,000 | 7,000 | 6,800 | 6,800 | 11,200 |
| 1999/12/21 | 6,980 | 7,000 | 6,860 | 6,950 | 7,300 |
| 1999/12/20 | 7,280 | 7,280 | 6,900 | 6,980 | 17,500 |
| 1999/12/17 | 7,090 | 7,090 | 6,800 | 6,810 | 6,800 |
| 1999/12/16 | 6,840 | 7,200 | 6,810 | 7,010 | 9,700 |
| 1999/12/15 | 6,850 | 7,100 | 6,840 | 6,840 | 16,600 |
| 1999/12/14 | 6,900 | 6,900 | 6,800 | 6,890 | 19,300 |
| 1999/12/13 | 7,300 | 7,300 | 7,000 | 7,000 | 4,400 |
| 1999/12/10 | 7,200 | 7,220 | 7,040 | 7,100 | 50,500 |
| 1999/12/09 | 7,000 | 7,010 | 6,850 | 6,860 | 35,000 |
| 1999/12/08 | 7,000 | 7,000 | 6,900 | 6,950 | 20,400 |
| 1999/12/07 | 7,300 | 7,300 | 7,000 | 7,000 | 23,400 |
| 1999/12/06 | 7,260 | 7,300 | 7,150 | 7,240 | 24,200 |
| 1999/12/03 | 7,400 | 7,410 | 7,110 | 7,150 | 25,300 |
| 1999/12/02 | 7,500 | 7,500 | 7,300 | 7,330 | 23,900 |
| 1999/12/01 | 7,250 | 7,280 | 7,200 | 7,250 | 31,800 |
| 1999/11/30 | 7,410 | 7,450 | 7,200 | 7,260 | 64,600 |
| 1999/11/29 | 7,650 | 7,700 | 7,250 | 7,250 | 29,400 |
| 1999/11/26 | 7,600 | 7,800 | 7,500 | 7,790 | 47,500 |
| 1999/11/25 | 7,600 | 7,680 | 7,250 | 7,610 | 29,900 |
| 1999/11/24 | 7,250 | 7,590 | 7,250 | 7,580 | 49,300 |
| 1999/11/22 | 7,420 | 7,420 | 7,200 | 7,250 | 72,100 |
| 1999/11/19 | 7,400 | 7,520 | 7,400 | 7,500 | 23,700 |
| 1999/11/18 | 7,200 | 7,500 | 7,200 | 7,500 | 11,500 |
| 1999/11/17 | 6,900 | 7,250 | 6,900 | 7,200 | 30,900 |
| 1999/11/16 | 7,600 | 7,600 | 6,800 | 6,900 | 44,000 |
| 1999/11/15 | 7,410 | 7,700 | 7,350 | 7,700 | 31,900 |
| 1999/11/12 | 7,400 | 7,400 | 7,300 | 7,310 | 28,200 |
| 1999/11/11 | 7,400 | 7,500 | 7,350 | 7,400 | 43,700 |
| 1999/11/10 | 7,400 | 7,510 | 7,310 | 7,500 | 27,500 |
| 1999/11/09 | 7,800 | 7,800 | 7,600 | 7,700 | 42,400 |
| 1999/11/08 | 7,840 | 7,880 | 7,450 | 7,750 | 32,700 |
| 1999/11/05 | 7,500 | 7,740 | 7,300 | 7,740 | 82,300 |
| 1999/11/04 | 7,050 | 7,450 | 7,050 | 7,300 | 60,600 |
| 1999/11/02 | 7,050 | 7,050 | 6,840 | 6,900 | 21,600 |
| 1999/11/01 | 6,810 | 6,960 | 6,810 | 6,950 | 13,400 |
| 1999/10/29 | 7,200 | 7,200 | 7,000 | 7,000 | 14,300 |
| 1999/10/28 | 6,990 | 7,010 | 6,820 | 7,000 | 29,600 |
| 1999/10/27 | 7,150 | 7,250 | 6,950 | 7,100 | 21,400 |
| 1999/10/26 | 7,000 | 7,480 | 6,990 | 7,350 | 61,400 |
| 1999/10/25 | 6,700 | 7,000 | 6,600 | 7,000 | 50,400 |
| 1999/10/22 | 6,810 | 6,930 | 6,700 | 6,800 | 18,400 |
| 1999/10/21 | 7,010 | 7,050 | 6,860 | 7,000 | 57,400 |
| 1999/10/20 | 6,990 | 6,990 | 6,650 | 6,680 | 31,600 |
| 1999/10/19 | 6,100 | 6,790 | 6,100 | 6,590 | 58,200 |
| 1999/10/18 | 6,300 | 6,400 | 6,000 | 6,000 | 45,900 |
| 1999/10/15 | 7,390 | 7,400 | 7,000 | 7,000 | 36,600 |
| 1999/10/14 | 7,850 | 7,850 | 7,500 | 7,770 | 35,500 |
| 1999/10/13 | 7,800 | 8,000 | 7,800 | 7,850 | 52,200 |
| 1999/10/12 | 7,800 | 8,090 | 7,710 | 8,000 | 78,900 |
| 1999/10/08 | 7,490 | 7,700 | 7,400 | 7,650 | 18,000 |
| 1999/10/07 | 7,350 | 7,800 | 7,350 | 7,480 | 26,600 |
| 1999/10/06 | 7,490 | 7,650 | 7,310 | 7,310 | 20,200 |
| 1999/10/05 | 7,600 | 7,860 | 7,550 | 7,590 | 19,000 |
| 1999/10/04 | 7,900 | 7,900 | 7,700 | 7,710 | 22,900 |
| 1999/10/01 | 7,820 | 7,950 | 7,560 | 7,900 | 54,900 |
| 1999/09/30 | 7,450 | 7,880 | 7,450 | 7,880 | 53,000 |
| 1999/09/29 | 7,350 | 7,500 | 7,300 | 7,450 | 19,000 |
| 1999/09/28 | 7,100 | 7,350 | 7,000 | 7,350 | 18,300 |
| 1999/09/27 | 7,000 | 7,100 | 6,890 | 7,100 | 14,100 |
| 1999/09/24 | 7,000 | 7,100 | 6,500 | 6,500 | 46,700 |
| 1999/09/22 | 7,150 | 7,500 | 7,150 | 7,300 | 26,000 |
| 1999/09/21 | 7,380 | 7,650 | 7,300 | 7,650 | 27,300 |
| 1999/09/20 | 7,600 | 7,680 | 7,380 | 7,380 | 30,300 |
| 1999/09/17 | 7,500 | 7,590 | 7,200 | 7,490 | 34,700 |
| 1999/09/16 | 7,500 | 7,690 | 7,360 | 7,400 | 62,800 |
| 1999/09/14 | 8,510 | 8,520 | 8,010 | 8,100 | 163,300 |
| 1999/09/13 | 7,350 | 8,310 | 7,350 | 8,310 | 222,800 |
| 1999/09/10 | 7,240 | 7,350 | 7,170 | 7,310 | 36,600 |
| 1999/09/09 | 7,390 | 7,450 | 7,260 | 7,280 | 85,700 |
| 1999/09/08 | 7,310 | 7,390 | 7,200 | 7,380 | 108,800 |
| 1999/09/07 | 6,900 | 7,250 | 6,860 | 7,210 | 173,100 |
| 1999/09/06 | 6,500 | 6,900 | 6,500 | 6,850 | 87,300 |
| 1999/09/03 | 6,600 | 6,650 | 6,380 | 6,400 | 33,000 |
| 1999/09/02 | 6,450 | 6,600 | 6,450 | 6,550 | 20,900 |
| 1999/09/01 | 6,300 | 6,480 | 6,300 | 6,380 | 24,400 |
| 1999/08/31 | 6,450 | 6,460 | 6,300 | 6,350 | 13,200 |
| 1999/08/30 | 6,600 | 6,600 | 6,310 | 6,350 | 14,700 |
| 1999/08/27 | 6,300 | 6,600 | 6,300 | 6,600 | 22,400 |
| 1999/08/26 | 6,500 | 6,500 | 6,400 | 6,400 | 14,300 |
| 1999/08/25 | 6,700 | 6,700 | 6,450 | 6,500 | 33,100 |
| 1999/08/24 | 6,300 | 6,780 | 6,210 | 6,720 | 127,100 |
| 1999/08/23 | 6,050 | 6,350 | 6,050 | 6,300 | 56,600 |
| 1999/08/20 | 6,040 | 6,090 | 6,000 | 6,040 | 25,300 |
| 1999/08/19 | 6,000 | 6,000 | 5,850 | 5,940 | 16,400 |
| 1999/08/18 | 5,790 | 6,050 | 5,790 | 6,050 | 15,400 |
| 1999/08/17 | 5,900 | 6,050 | 5,900 | 5,990 | 30,600 |
| 1999/08/16 | 5,980 | 5,980 | 5,800 | 5,900 | 38,000 |
| 1999/08/13 | 5,910 | 5,910 | 5,700 | 5,840 | 8,300 |
| 1999/08/12 | 5,700 | 5,800 | 5,690 | 5,710 | 5,900 |
| 1999/08/11 | 5,660 | 5,700 | 5,650 | 5,690 | 10,000 |
| 1999/08/10 | 5,650 | 5,800 | 5,650 | 5,650 | 18,300 |
| 1999/08/09 | 5,690 | 5,750 | 5,650 | 5,700 | 33,800 |
| 1999/08/06 | 5,950 | 6,000 | 5,740 | 5,740 | 28,100 |
| 1999/08/05 | 5,950 | 6,140 | 5,950 | 5,950 | 230,900 |
| 1999/08/04 | 5,950 | 5,950 | 5,890 | 5,950 | 44,500 |
| 1999/08/03 | 5,950 | 6,080 | 5,940 | 6,050 | 73,000 |
| 1999/08/02 | 5,800 | 5,850 | 5,750 | 5,850 | 27,400 |
| 1999/07/30 | 5,550 | 5,800 | 5,550 | 5,790 | 16,900 |
| 1999/07/29 | 5,730 | 5,750 | 5,620 | 5,650 | 6,400 |
| 1999/07/28 | 5,750 | 5,800 | 5,550 | 5,730 | 23,800 |
| 1999/07/27 | 5,800 | 5,800 | 5,550 | 5,590 | 38,000 |
| 1999/07/26 | 5,800 | 5,820 | 5,750 | 5,780 | 10,100 |
| 1999/07/23 | 5,650 | 5,900 | 5,650 | 5,890 | 25,700 |
| 1999/07/22 | 6,060 | 6,060 | 5,650 | 5,700 | 22,900 |
| 1999/07/21 | 5,850 | 6,090 | 5,750 | 6,090 | 19,000 |
| 1999/07/19 | 5,610 | 6,100 | 5,610 | 5,950 | 87,300 |
| 1999/07/16 | 5,650 | 5,850 | 5,650 | 5,800 | 9,500 |
| 1999/07/15 | 5,880 | 5,880 | 5,500 | 5,650 | 46,000 |
| 1999/07/14 | 5,890 | 5,990 | 5,880 | 5,880 | 45,400 |
| 1999/07/13 | 5,900 | 6,050 | 5,880 | 5,990 | 59,800 |
| 1999/07/12 | 5,900 | 5,930 | 5,850 | 5,880 | 34,300 |
| 1999/07/09 | 5,760 | 5,900 | 5,760 | 5,820 | 64,500 |
| 1999/07/08 | 5,760 | 5,850 | 5,660 | 5,660 | 42,300 |
| 1999/07/07 | 5,940 | 5,940 | 5,500 | 5,750 | 56,400 |
| 1999/07/06 | 6,100 | 6,220 | 5,880 | 5,950 | 106,800 |
| 1999/07/05 | 5,970 | 6,000 | 5,850 | 6,000 | 55,600 |
| 1999/07/02 | 6,000 | 6,050 | 5,790 | 5,980 | 70,600 |
| 1999/07/01 | 5,710 | 6,100 | 5,680 | 5,990 | 168,200 |
| 1999/06/30 | 5,720 | 5,730 | 5,530 | 5,550 | 69,200 |
| 1999/06/29 | 5,500 | 5,600 | 5,500 | 5,520 | 21,700 |
| 1999/06/28 | 5,410 | 5,650 | 5,410 | 5,550 | 16,900 |
| 1999/06/25 | 5,780 | 5,780 | 5,600 | 5,690 | 31,500 |
| 1999/06/24 | 5,600 | 5,850 | 5,550 | 5,850 | 211,200 |
| 1999/06/23 | 5,300 | 5,670 | 5,260 | 5,500 | 196,900 |
| 1999/06/22 | 5,370 | 5,380 | 5,230 | 5,300 | 37,100 |
| 1999/06/21 | 5,290 | 5,350 | 5,250 | 5,330 | 33,100 |
| 1999/06/18 | 5,210 | 5,290 | 5,120 | 5,290 | 102,700 |
| 1999/06/17 | 5,190 | 5,300 | 5,110 | 5,200 | 44,600 |
| 1999/06/16 | 5,050 | 5,180 | 5,010 | 5,180 | 30,200 |
| 1999/06/15 | 5,140 | 5,180 | 5,050 | 5,090 | 30,300 |
| 1999/06/14 | 5,200 | 5,240 | 5,100 | 5,130 | 31,400 |
| 1999/06/11 | 5,240 | 5,240 | 5,130 | 5,240 | 55,000 |
| 1999/06/10 | 5,100 | 5,390 | 5,100 | 5,290 | 55,700 |
| 1999/06/09 | 5,310 | 5,410 | 5,310 | 5,400 | 43,800 |
| 1999/06/08 | 5,420 | 5,450 | 5,400 | 5,410 | 38,400 |
| 1999/06/07 | 5,450 | 5,490 | 5,430 | 5,460 | 62,500 |
| 1999/06/04 | 5,370 | 5,460 | 5,350 | 5,420 | 45,400 |
| 1999/06/03 | 5,370 | 5,530 | 5,300 | 5,380 | 69,900 |
| 1999/06/02 | 5,180 | 5,400 | 5,170 | 5,370 | 75,700 |
| 1999/06/01 | 5,010 | 5,100 | 5,010 | 5,100 | 28,600 |
| 1999/05/31 | 5,010 | 5,050 | 4,990 | 5,000 | 23,400 |
| 1999/05/28 | 5,150 | 5,150 | 4,990 | 5,010 | 18,500 |
| 1999/05/27 | 4,960 | 5,060 | 4,950 | 5,050 | 25,300 |
| 1999/05/26 | 5,010 | 5,100 | 4,990 | 5,010 | 34,700 |
| 1999/05/25 | 5,250 | 5,250 | 5,190 | 5,210 | 31,100 |
| 1999/05/24 | 5,500 | 5,500 | 5,250 | 5,250 | 44,500 |
| 1999/05/21 | 5,350 | 5,430 | 5,270 | 5,410 | 90,600 |
| 1999/05/20 | 5,210 | 5,350 | 5,160 | 5,350 | 69,000 |
| 1999/05/19 | 5,260 | 5,270 | 5,150 | 5,160 | 93,800 |
| 1999/05/18 | 4,920 | 5,270 | 4,920 | 5,270 | 100,500 |
| 1999/05/17 | 4,930 | 4,950 | 4,900 | 4,920 | 35,200 |
| 1999/05/14 | 4,900 | 4,950 | 4,890 | 4,930 | 65,900 |
| 1999/05/13 | 4,740 | 4,870 | 4,700 | 4,870 | 22,300 |
| 1999/05/12 | 4,770 | 4,850 | 4,750 | 4,840 | 51,400 |
| 1999/05/11 | 4,700 | 4,760 | 4,640 | 4,760 | 26,100 |
| 1999/05/10 | 4,610 | 4,760 | 4,610 | 4,720 | 23,300 |
| 1999/05/07 | 4,780 | 4,780 | 4,600 | 4,610 | 34,500 |
| 1999/05/06 | 4,780 | 4,790 | 4,630 | 4,740 | 53,600 |
| 1999/04/30 | 4,430 | 4,840 | 4,430 | 4,780 | 115,400 |
| 1999/04/28 | 4,370 | 4,440 | 4,350 | 4,430 | 71,400 |
| 1999/04/27 | 4,430 | 4,440 | 4,360 | 4,370 | 42,600 |
| 1999/04/26 | 4,450 | 4,450 | 4,350 | 4,430 | 37,500 |
| 1999/04/23 | 4,500 | 4,500 | 4,400 | 4,480 | 86,300 |
| 1999/04/22 | 4,200 | 4,300 | 4,150 | 4,260 | 47,500 |
| 1999/04/21 | 4,250 | 4,290 | 4,180 | 4,200 | 31,500 |
| 1999/04/20 | 4,200 | 4,200 | 4,050 | 4,200 | 39,800 |
| 1999/04/19 | 4,360 | 4,400 | 4,130 | 4,200 | 30,000 |
| 1999/04/16 | 4,400 | 4,540 | 4,400 | 4,460 | 173,700 |
| 1999/04/15 | 4,190 | 4,420 | 4,190 | 4,400 | 267,700 |
| 1999/04/14 | 3,790 | 4,150 | 3,790 | 4,000 | 121,200 |
| 1999/04/13 | 3,750 | 3,790 | 3,750 | 3,790 | 23,600 |
| 1999/04/12 | 3,780 | 3,830 | 3,700 | 3,710 | 38,300 |
| 1999/04/09 | 4,050 | 4,050 | 3,700 | 3,830 | 61,800 |
| 1999/04/08 | 4,100 | 4,100 | 3,990 | 4,050 | 48,000 |
| 1999/04/07 | 4,050 | 4,100 | 4,000 | 4,020 | 32,900 |
| 1999/04/06 | 3,920 | 4,100 | 3,900 | 4,050 | 37,400 |
| 1999/04/05 | 4,100 | 4,100 | 3,900 | 3,920 | 35,300 |
| 1999/04/02 | 3,980 | 4,130 | 3,950 | 4,010 | 81,500 |
| 1999/04/01 | 3,840 | 3,900 | 3,750 | 3,880 | 90,000 |
| 1999/03/31 | 3,400 | 3,850 | 3,400 | 3,850 | 114,100 |
| 1999/03/30 | 3,450 | 3,450 | 3,300 | 3,420 | 28,300 |
| 1999/03/29 | 3,450 | 3,500 | 3,450 | 3,450 | 31,600 |
| 1999/03/26 | 3,360 | 3,480 | 3,360 | 3,470 | 39,900 |
| 1999/03/25 | 3,150 | 3,330 | 3,140 | 3,330 | 22,200 |
| 1999/03/24 | 3,220 | 3,270 | 3,160 | 3,160 | 33,700 |
| 1999/03/23 | 3,300 | 3,310 | 3,240 | 3,270 | 21,400 |
| 1999/03/19 | 3,300 | 3,340 | 3,290 | 3,300 | 14,500 |
| 1999/03/18 | 3,400 | 3,440 | 3,380 | 3,390 | 15,000 |
| 1999/03/17 | 3,460 | 3,460 | 3,180 | 3,390 | 46,600 |
| 1999/03/16 | 3,500 | 3,510 | 3,470 | 3,480 | 18,000 |
| 1999/03/15 | 3,540 | 3,540 | 3,500 | 3,500 | 23,000 |
| 1999/03/12 | 3,370 | 3,490 | 3,370 | 3,490 | 52,400 |
| 1999/03/11 | 3,300 | 3,370 | 3,300 | 3,370 | 37,600 |
| 1999/03/10 | 3,300 | 3,300 | 3,180 | 3,250 | 14,900 |
| 1999/03/09 | 3,240 | 3,310 | 3,220 | 3,300 | 8,400 |
| 1999/03/08 | 3,250 | 3,290 | 3,200 | 3,240 | 22,400 |
| 1999/03/05 | 3,200 | 3,200 | 3,150 | 3,200 | 15,500 |
| 1999/03/04 | 3,300 | 3,300 | 3,160 | 3,160 | 10,400 |
| 1999/03/03 | 3,190 | 3,250 | 3,150 | 3,250 | 27,500 |
| 1999/03/02 | 3,270 | 3,300 | 3,190 | 3,190 | 13,100 |
| 1999/03/01 | 3,370 | 3,380 | 3,270 | 3,270 | 5,100 |
| 1999/02/26 | 3,430 | 3,450 | 3,360 | 3,380 | 50,400 |
| 1999/02/25 | 3,200 | 3,430 | 3,200 | 3,400 | 87,100 |
| 1999/02/24 | 3,070 | 3,170 | 3,070 | 3,140 | 13,200 |
| 1999/02/23 | 3,100 | 3,100 | 3,050 | 3,080 | 6,500 |
| 1999/02/22 | 3,130 | 3,130 | 3,100 | 3,100 | 18,600 |
| 1999/02/19 | 3,100 | 3,160 | 3,080 | 3,160 | 10,300 |
| 1999/02/18 | 3,150 | 3,150 | 3,100 | 3,100 | 2,800 |
| 1999/02/17 | 3,120 | 3,190 | 3,090 | 3,110 | 6,400 |
| 1999/02/16 | 3,050 | 3,190 | 3,040 | 3,190 | 9,500 |
| 1999/02/15 | 3,010 | 3,200 | 3,010 | 3,200 | 9,900 |
| 1999/02/12 | 3,070 | 3,110 | 3,000 | 3,000 | 7,200 |
| 1999/02/10 | 3,050 | 3,190 | 3,050 | 3,190 | 1,600 |
| 1999/02/09 | 3,100 | 3,200 | 3,050 | 3,100 | 4,100 |
| 1999/02/08 | 3,210 | 3,220 | 3,160 | 3,220 | 4,700 |
| 1999/02/05 | 3,100 | 3,210 | 3,100 | 3,210 | 15,900 |
| 1999/02/04 | 3,090 | 3,200 | 3,090 | 3,160 | 7,200 |
| 1999/02/03 | 3,020 | 3,190 | 3,020 | 3,150 | 14,200 |
| 1999/02/02 | 3,070 | 3,070 | 3,000 | 3,000 | 5,300 |
| 1999/02/01 | 2,950 | 3,020 | 2,920 | 3,020 | 4,600 |
| 1999/01/29 | 2,955 | 2,990 | 2,920 | 2,990 | 2,200 |
| 1999/01/28 | 2,920 | 2,965 | 2,920 | 2,925 | 4,500 |
| 1999/01/27 | 2,920 | 2,945 | 2,900 | 2,920 | 4,700 |
| 1999/01/26 | 2,900 | 2,950 | 2,900 | 2,950 | 3,100 |
| 1999/01/25 | 3,080 | 3,080 | 2,910 | 2,940 | 3,900 |
| 1999/01/22 | 3,200 | 3,200 | 3,070 | 3,080 | 7,600 |
| 1999/01/21 | 3,110 | 3,150 | 3,050 | 3,100 | 15,300 |
| 1999/01/20 | 3,190 | 3,220 | 3,100 | 3,100 | 37,900 |
| 1999/01/19 | 3,200 | 3,200 | 3,100 | 3,190 | 10,200 |
| 1999/01/18 | 3,080 | 3,200 | 3,070 | 3,200 | 2,700 |
| 1999/01/14 | 3,060 | 3,110 | 3,060 | 3,060 | 4,400 |
| 1999/01/13 | 3,050 | 3,200 | 3,000 | 3,200 | 11,800 |
| 1999/01/12 | 3,200 | 3,200 | 3,100 | 3,100 | 5,900 |
| 1999/01/11 | 3,200 | 3,200 | 3,200 | 3,200 | 3,300 |
| 1999/01/08 | 3,210 | 3,210 | 3,180 | 3,200 | 9,600 |
| 1999/01/07 | 3,200 | 3,280 | 3,200 | 3,210 | 2,700 |
| 1999/01/06 | 3,200 | 3,200 | 3,200 | 3,200 | 1,500 |
| 1999/01/05 | 3,400 | 3,400 | 3,200 | 3,200 | 6,000 |
| 1999/01/04 | 3,150 | 3,150 | 3,100 | 3,150 | 900 |