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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,870 | 5,000 | 4,870 | 4,900 | 4,900 |
| 2002/12/27 | 5,100 | 5,100 | 5,010 | 5,070 | 14,000 |
| 2002/12/26 | 4,930 | 5,090 | 4,930 | 5,050 | 11,700 |
| 2002/12/25 | 4,820 | 4,920 | 4,820 | 4,910 | 15,200 |
| 2002/12/24 | 4,870 | 4,930 | 4,850 | 4,870 | 19,000 |
| 2002/12/20 | 4,880 | 4,900 | 4,850 | 4,870 | 17,700 |
| 2002/12/19 | 4,900 | 4,910 | 4,860 | 4,900 | 14,900 |
| 2002/12/18 | 5,000 | 5,030 | 4,950 | 4,950 | 39,900 |
| 2002/12/17 | 4,880 | 4,990 | 4,880 | 4,950 | 25,100 |
| 2002/12/16 | 4,910 | 4,930 | 4,850 | 4,880 | 12,300 |
| 2002/12/13 | 4,920 | 4,960 | 4,850 | 4,910 | 32,400 |
| 2002/12/12 | 4,960 | 4,970 | 4,940 | 4,950 | 9,000 |
| 2002/12/11 | 4,960 | 4,960 | 4,900 | 4,960 | 8,500 |
| 2002/12/10 | 4,930 | 4,970 | 4,920 | 4,960 | 22,000 |
| 2002/12/09 | 5,270 | 5,270 | 4,920 | 4,990 | 10,700 |
| 2002/12/06 | 4,950 | 5,020 | 4,950 | 5,020 | 53,600 |
| 2002/12/05 | 5,010 | 5,030 | 4,970 | 4,990 | 22,100 |
| 2002/12/04 | 5,300 | 5,310 | 5,080 | 5,100 | 31,900 |
| 2002/12/03 | 5,380 | 5,400 | 5,290 | 5,340 | 51,000 |
| 2002/12/02 | 5,180 | 5,280 | 5,130 | 5,280 | 31,100 |
| 2002/11/29 | 5,040 | 5,120 | 4,970 | 5,080 | 24,100 |
| 2002/11/28 | 5,000 | 5,060 | 5,000 | 5,010 | 27,500 |
| 2002/11/27 | 4,880 | 4,970 | 4,860 | 4,910 | 20,900 |
| 2002/11/26 | 4,930 | 4,960 | 4,810 | 4,880 | 20,200 |
| 2002/11/25 | 4,750 | 4,900 | 4,740 | 4,880 | 29,000 |
| 2002/11/22 | 4,810 | 4,810 | 4,730 | 4,790 | 26,500 |
| 2002/11/21 | 4,670 | 4,870 | 4,670 | 4,800 | 54,700 |
| 2002/11/20 | 4,610 | 4,760 | 4,610 | 4,710 | 59,400 |
| 2002/11/19 | 4,810 | 4,830 | 4,610 | 4,690 | 47,700 |
| 2002/11/18 | 4,940 | 4,940 | 4,850 | 4,900 | 32,500 |
| 2002/11/15 | 4,790 | 4,910 | 4,790 | 4,890 | 25,000 |
| 2002/11/14 | 4,800 | 4,840 | 4,730 | 4,800 | 50,500 |
| 2002/11/13 | 5,030 | 5,030 | 4,540 | 4,750 | 53,500 |
| 2002/11/12 | 5,030 | 5,140 | 5,020 | 5,030 | 28,200 |
| 2002/11/11 | 5,150 | 5,150 | 5,080 | 5,090 | 16,900 |
| 2002/11/08 | 5,250 | 5,250 | 5,180 | 5,200 | 7,400 |
| 2002/11/07 | 5,280 | 5,280 | 5,220 | 5,280 | 15,400 |
| 2002/11/06 | 5,180 | 5,280 | 5,180 | 5,240 | 14,000 |
| 2002/11/05 | 5,150 | 5,180 | 5,120 | 5,170 | 32,500 |
| 2002/11/01 | 5,170 | 5,210 | 5,160 | 5,200 | 13,600 |
| 2002/10/31 | 5,280 | 5,280 | 5,160 | 5,170 | 11,400 |
| 2002/10/30 | 5,250 | 5,350 | 5,220 | 5,260 | 30,600 |
| 2002/10/29 | 5,190 | 5,270 | 5,150 | 5,160 | 17,900 |
| 2002/10/28 | 5,160 | 5,220 | 5,120 | 5,190 | 18,200 |
| 2002/10/25 | 5,100 | 5,260 | 5,100 | 5,250 | 29,300 |
| 2002/10/24 | 5,200 | 5,250 | 5,150 | 5,160 | 28,800 |
| 2002/10/23 | 5,220 | 5,230 | 5,110 | 5,150 | 48,200 |
| 2002/10/22 | 5,400 | 5,420 | 5,220 | 5,230 | 42,500 |
| 2002/10/21 | 5,510 | 5,600 | 5,480 | 5,480 | 32,700 |
| 2002/10/18 | 5,410 | 5,520 | 5,410 | 5,490 | 79,900 |
| 2002/10/17 | 5,410 | 5,410 | 5,340 | 5,350 | 52,900 |
| 2002/10/16 | 5,300 | 5,350 | 5,170 | 5,240 | 78,700 |
| 2002/10/15 | 5,500 | 5,550 | 5,350 | 5,440 | 42,400 |
| 2002/10/11 | 5,650 | 5,650 | 5,500 | 5,560 | 20,000 |
| 2002/10/10 | 5,700 | 5,720 | 5,570 | 5,610 | 24,600 |
| 2002/10/09 | 5,700 | 5,770 | 5,690 | 5,750 | 14,200 |
| 2002/10/08 | 5,850 | 5,850 | 5,650 | 5,660 | 18,600 |
| 2002/10/07 | 5,700 | 5,850 | 5,660 | 5,850 | 26,100 |
| 2002/10/04 | 5,830 | 5,850 | 5,730 | 5,800 | 19,500 |
| 2002/10/03 | 5,620 | 5,740 | 5,620 | 5,630 | 12,100 |
| 2002/10/02 | 5,900 | 5,900 | 5,710 | 5,720 | 15,400 |
| 2002/10/01 | 5,920 | 5,920 | 5,760 | 5,800 | 10,600 |
| 2002/09/30 | 5,980 | 5,980 | 5,830 | 5,850 | 18,300 |
| 2002/09/27 | 5,980 | 5,990 | 5,860 | 5,980 | 20,000 |
| 2002/09/26 | 5,970 | 5,980 | 5,910 | 5,980 | 9,500 |
| 2002/09/25 | 5,970 | 5,990 | 5,860 | 5,870 | 20,700 |
| 2002/09/24 | 5,700 | 5,970 | 5,700 | 5,970 | 15,200 |
| 2002/09/20 | 5,950 | 5,970 | 5,830 | 5,880 | 14,800 |
| 2002/09/19 | 5,900 | 6,060 | 5,840 | 5,900 | 29,000 |
| 2002/09/18 | 5,850 | 5,870 | 5,800 | 5,820 | 20,000 |
| 2002/09/17 | 5,650 | 5,800 | 5,620 | 5,800 | 20,500 |
| 2002/09/13 | 5,600 | 5,650 | 5,530 | 5,650 | 47,600 |
| 2002/09/12 | 5,600 | 5,650 | 5,560 | 5,620 | 6,800 |
| 2002/09/11 | 5,500 | 5,590 | 5,500 | 5,560 | 16,000 |
| 2002/09/10 | 5,730 | 5,770 | 5,550 | 5,550 | 20,500 |
| 2002/09/09 | 5,690 | 5,730 | 5,690 | 5,720 | 17,000 |
| 2002/09/06 | 5,610 | 5,640 | 5,610 | 5,620 | 8,000 |
| 2002/09/05 | 5,650 | 5,680 | 5,600 | 5,610 | 14,700 |
| 2002/09/04 | 5,670 | 5,670 | 5,600 | 5,650 | 17,800 |
| 2002/09/03 | 5,710 | 5,720 | 5,680 | 5,700 | 33,900 |
| 2002/09/02 | 5,700 | 5,710 | 5,630 | 5,680 | 31,900 |
| 2002/08/30 | 5,600 | 5,690 | 5,600 | 5,680 | 46,500 |
| 2002/08/29 | 5,710 | 5,720 | 5,500 | 5,560 | 40,200 |
| 2002/08/28 | 5,590 | 5,700 | 5,590 | 5,700 | 12,600 |
| 2002/08/27 | 5,610 | 5,660 | 5,600 | 5,610 | 16,200 |
| 2002/08/26 | 5,590 | 5,710 | 5,590 | 5,710 | 29,100 |
| 2002/08/23 | 5,530 | 5,550 | 5,490 | 5,500 | 73,000 |
| 2002/08/22 | 5,580 | 5,580 | 5,310 | 5,330 | 93,400 |
| 2002/08/21 | 5,620 | 5,680 | 5,570 | 5,610 | 45,700 |
| 2002/08/20 | 5,680 | 5,700 | 5,600 | 5,670 | 43,600 |
| 2002/08/19 | 5,600 | 5,700 | 5,600 | 5,670 | 44,000 |
| 2002/08/16 | 5,720 | 5,790 | 5,680 | 5,700 | 21,400 |
| 2002/08/15 | 5,760 | 5,820 | 5,760 | 5,800 | 9,300 |
| 2002/08/14 | 5,830 | 5,840 | 5,700 | 5,750 | 41,000 |
| 2002/08/13 | 5,560 | 5,800 | 5,560 | 5,800 | 87,600 |
| 2002/08/12 | 5,890 | 5,920 | 5,850 | 5,920 | 16,900 |
| 2002/08/09 | 5,880 | 5,920 | 5,850 | 5,890 | 21,400 |
| 2002/08/08 | 5,800 | 5,870 | 5,780 | 5,780 | 21,200 |
| 2002/08/07 | 5,850 | 5,980 | 5,840 | 5,900 | 80,300 |
| 2002/08/06 | 5,710 | 5,830 | 5,710 | 5,810 | 36,600 |
| 2002/08/05 | 5,600 | 5,760 | 5,600 | 5,700 | 60,200 |
| 2002/08/02 | 5,610 | 5,860 | 5,570 | 5,810 | 63,900 |
| 2002/08/01 | 5,670 | 5,700 | 5,590 | 5,610 | 41,600 |
| 2002/07/31 | 5,700 | 5,740 | 5,660 | 5,660 | 21,800 |
| 2002/07/30 | 5,570 | 5,670 | 5,570 | 5,670 | 25,300 |
| 2002/07/29 | 5,760 | 5,760 | 5,560 | 5,560 | 24,500 |
| 2002/07/26 | 5,900 | 5,950 | 5,660 | 5,870 | 39,200 |
| 2002/07/25 | 6,080 | 6,090 | 6,000 | 6,000 | 10,600 |
| 2002/07/24 | 5,910 | 6,200 | 5,900 | 6,200 | 31,700 |
| 2002/07/23 | 5,960 | 5,960 | 5,890 | 5,910 | 25,300 |
| 2002/07/22 | 5,890 | 5,890 | 5,830 | 5,860 | 7,200 |
| 2002/07/19 | 6,000 | 6,000 | 5,830 | 5,930 | 8,800 |
| 2002/07/18 | 5,940 | 5,960 | 5,920 | 5,920 | 7,200 |
| 2002/07/17 | 5,810 | 5,950 | 5,810 | 5,910 | 10,900 |
| 2002/07/16 | 5,970 | 5,990 | 5,810 | 5,810 | 19,000 |
| 2002/07/15 | 6,000 | 6,130 | 5,950 | 5,950 | 28,100 |
| 2002/07/12 | 6,000 | 6,080 | 6,000 | 6,050 | 20,000 |
| 2002/07/11 | 5,960 | 6,080 | 5,900 | 5,990 | 45,500 |
| 2002/07/10 | 5,850 | 6,020 | 5,850 | 5,970 | 33,500 |
| 2002/07/09 | 5,900 | 5,990 | 5,880 | 5,990 | 23,400 |
| 2002/07/08 | 5,990 | 6,020 | 5,960 | 6,000 | 41,500 |
| 2002/07/05 | 5,920 | 5,940 | 5,860 | 5,920 | 36,100 |
| 2002/07/04 | 5,700 | 5,900 | 5,700 | 5,820 | 37,300 |
| 2002/07/03 | 5,550 | 5,740 | 5,550 | 5,680 | 30,000 |
| 2002/07/02 | 5,670 | 5,670 | 5,550 | 5,590 | 16,300 |
| 2002/07/01 | 5,620 | 5,670 | 5,550 | 5,600 | 15,100 |
| 2002/06/28 | 5,620 | 5,690 | 5,610 | 5,690 | 50,700 |
| 2002/06/27 | 5,600 | 5,650 | 5,600 | 5,600 | 23,500 |
| 2002/06/26 | 5,700 | 5,780 | 5,600 | 5,700 | 13,800 |
| 2002/06/25 | 5,800 | 5,860 | 5,650 | 5,680 | 29,400 |
| 2002/06/24 | 5,620 | 5,880 | 5,620 | 5,880 | 29,000 |
| 2002/06/21 | 5,860 | 5,900 | 5,820 | 5,820 | 27,300 |
| 2002/06/20 | 5,680 | 5,890 | 5,630 | 5,880 | 36,600 |
| 2002/06/19 | 5,710 | 5,750 | 5,570 | 5,610 | 39,500 |
| 2002/06/18 | 5,800 | 5,890 | 5,670 | 5,810 | 36,200 |
| 2002/06/17 | 5,600 | 5,720 | 5,580 | 5,620 | 33,300 |
| 2002/06/14 | 5,500 | 5,640 | 5,500 | 5,600 | 63,500 |
| 2002/06/13 | 5,750 | 5,840 | 5,700 | 5,700 | 31,900 |
| 2002/06/12 | 5,950 | 5,970 | 5,920 | 5,920 | 29,500 |
| 2002/06/11 | 5,860 | 5,930 | 5,860 | 5,930 | 13,200 |
| 2002/06/10 | 5,930 | 5,930 | 5,860 | 5,900 | 12,100 |
| 2002/06/07 | 5,830 | 5,930 | 5,780 | 5,840 | 35,000 |
| 2002/06/06 | 5,860 | 5,900 | 5,760 | 5,830 | 16,700 |
| 2002/06/05 | 5,810 | 5,950 | 5,760 | 5,870 | 21,300 |
| 2002/06/04 | 5,800 | 5,850 | 5,730 | 5,810 | 24,500 |
| 2002/06/03 | 5,630 | 5,830 | 5,630 | 5,650 | 35,500 |
| 2002/05/31 | 5,790 | 5,840 | 5,630 | 5,630 | 10,000 |
| 2002/05/30 | 5,790 | 5,890 | 5,660 | 5,700 | 26,200 |
| 2002/05/29 | 5,840 | 5,890 | 5,820 | 5,840 | 20,500 |
| 2002/05/28 | 5,850 | 5,940 | 5,830 | 5,940 | 8,100 |
| 2002/05/27 | 5,820 | 5,940 | 5,820 | 5,860 | 12,100 |
| 2002/05/24 | 5,850 | 5,880 | 5,800 | 5,820 | 27,100 |
| 2002/05/23 | 5,900 | 5,970 | 5,850 | 5,850 | 34,500 |
| 2002/05/22 | 5,880 | 5,940 | 5,710 | 5,890 | 56,900 |
| 2002/05/21 | 5,590 | 5,850 | 5,590 | 5,750 | 44,000 |
| 2002/05/20 | 5,800 | 5,900 | 5,800 | 5,810 | 67,300 |
| 2002/05/17 | 5,730 | 5,940 | 5,720 | 5,780 | 84,800 |
| 2002/05/16 | 5,650 | 5,730 | 5,600 | 5,730 | 51,400 |
| 2002/05/15 | 5,600 | 5,650 | 5,560 | 5,600 | 32,500 |
| 2002/05/14 | 5,570 | 5,670 | 5,500 | 5,640 | 32,800 |
| 2002/05/13 | 5,470 | 5,510 | 5,470 | 5,500 | 27,600 |
| 2002/05/10 | 5,670 | 5,670 | 5,560 | 5,570 | 27,000 |
| 2002/05/09 | 5,650 | 5,650 | 5,600 | 5,610 | 24,000 |
| 2002/05/08 | 5,680 | 5,730 | 5,620 | 5,630 | 17,200 |
| 2002/05/07 | 5,620 | 5,700 | 5,620 | 5,680 | 14,800 |
| 2002/05/02 | 5,650 | 5,750 | 5,640 | 5,710 | 65,900 |
| 2002/05/01 | 5,550 | 5,600 | 5,550 | 5,590 | 18,100 |
| 2002/04/30 | 5,500 | 5,560 | 5,460 | 5,520 | 18,700 |
| 2002/04/26 | 5,600 | 5,600 | 5,470 | 5,500 | 25,700 |
| 2002/04/25 | 5,450 | 5,500 | 5,420 | 5,500 | 23,600 |
| 2002/04/24 | 5,480 | 5,500 | 5,440 | 5,450 | 28,800 |
| 2002/04/23 | 5,450 | 5,490 | 5,450 | 5,480 | 16,200 |
| 2002/04/22 | 5,580 | 5,610 | 5,510 | 5,550 | 39,700 |
| 2002/04/19 | 5,540 | 5,600 | 5,520 | 5,540 | 34,600 |
| 2002/04/18 | 5,540 | 5,590 | 5,510 | 5,560 | 42,700 |
| 2002/04/17 | 5,550 | 5,570 | 5,410 | 5,480 | 60,900 |
| 2002/04/16 | 5,420 | 5,590 | 5,420 | 5,450 | 89,000 |
| 2002/04/15 | 5,280 | 5,370 | 5,240 | 5,370 | 125,600 |
| 2002/04/12 | 5,380 | 5,380 | 5,280 | 5,300 | 47,300 |
| 2002/04/11 | 5,280 | 5,380 | 5,240 | 5,380 | 105,800 |
| 2002/04/10 | 5,170 | 5,240 | 5,100 | 5,200 | 35,300 |
| 2002/04/09 | 5,150 | 5,210 | 5,130 | 5,150 | 24,800 |
| 2002/04/08 | 5,090 | 5,180 | 5,090 | 5,110 | 21,100 |
| 2002/04/05 | 5,120 | 5,120 | 5,050 | 5,090 | 23,800 |
| 2002/04/04 | 5,040 | 5,140 | 5,040 | 5,080 | 34,400 |
| 2002/04/03 | 5,040 | 5,140 | 5,020 | 5,140 | 34,900 |
| 2002/04/02 | 5,050 | 5,050 | 5,010 | 5,010 | 27,400 |
| 2002/04/01 | 5,100 | 5,100 | 5,010 | 5,050 | 15,400 |
| 2002/03/29 | 5,200 | 5,200 | 5,020 | 5,040 | 34,500 |
| 2002/03/28 | 5,250 | 5,250 | 5,100 | 5,100 | 17,200 |
| 2002/03/27 | 5,100 | 5,260 | 5,070 | 5,170 | 16,400 |
| 2002/03/26 | 5,080 | 5,140 | 5,060 | 5,140 | 21,700 |
| 2002/03/25 | 5,100 | 5,100 | 5,030 | 5,050 | 54,300 |
| 2002/03/22 | 5,250 | 5,280 | 5,150 | 5,200 | 22,500 |
| 2002/03/20 | 5,350 | 5,350 | 5,230 | 5,280 | 24,800 |
| 2002/03/19 | 5,380 | 5,440 | 5,250 | 5,400 | 36,600 |
| 2002/03/18 | 5,220 | 5,310 | 5,180 | 5,180 | 62,600 |
| 2002/03/15 | 5,260 | 5,290 | 5,160 | 5,200 | 68,800 |
| 2002/03/14 | 5,400 | 5,400 | 5,220 | 5,220 | 26,600 |
| 2002/03/13 | 5,520 | 5,580 | 5,440 | 5,440 | 23,000 |
| 2002/03/12 | 5,450 | 5,650 | 5,450 | 5,620 | 38,200 |
| 2002/03/11 | 5,350 | 5,400 | 5,310 | 5,400 | 25,600 |
| 2002/03/08 | 5,280 | 5,380 | 5,280 | 5,310 | 38,800 |
| 2002/03/07 | 5,410 | 5,420 | 5,270 | 5,400 | 60,000 |
| 2002/03/06 | 5,200 | 5,350 | 5,200 | 5,330 | 17,700 |
| 2002/03/05 | 5,400 | 5,450 | 5,310 | 5,310 | 42,200 |
| 2002/03/04 | 5,440 | 5,470 | 5,300 | 5,390 | 39,600 |
| 2002/03/01 | 5,180 | 5,280 | 5,130 | 5,240 | 24,500 |
| 2002/02/28 | 5,120 | 5,230 | 5,120 | 5,200 | 39,000 |
| 2002/02/27 | 4,970 | 5,100 | 4,950 | 5,100 | 28,200 |
| 2002/02/26 | 5,000 | 5,010 | 4,970 | 5,000 | 11,500 |
| 2002/02/25 | 5,020 | 5,050 | 4,980 | 4,990 | 23,500 |
| 2002/02/22 | 5,010 | 5,050 | 4,960 | 4,970 | 38,100 |
| 2002/02/21 | 5,010 | 5,090 | 5,000 | 5,090 | 22,400 |
| 2002/02/20 | 5,100 | 5,100 | 5,030 | 5,040 | 16,000 |
| 2002/02/19 | 5,170 | 5,170 | 5,050 | 5,130 | 9,900 |
| 2002/02/18 | 5,250 | 5,260 | 5,120 | 5,170 | 26,000 |
| 2002/02/15 | 5,100 | 5,280 | 5,100 | 5,280 | 18,500 |
| 2002/02/14 | 5,240 | 5,300 | 5,170 | 5,170 | 14,200 |
| 2002/02/13 | 5,300 | 5,300 | 5,230 | 5,240 | 12,000 |
| 2002/02/12 | 5,200 | 5,310 | 5,200 | 5,250 | 14,600 |
| 2002/02/08 | 5,090 | 5,200 | 5,000 | 5,170 | 23,100 |
| 2002/02/07 | 5,100 | 5,210 | 5,040 | 5,170 | 30,100 |
| 2002/02/06 | 4,950 | 5,000 | 4,950 | 5,000 | 14,700 |
| 2002/02/05 | 5,020 | 5,050 | 4,940 | 5,000 | 23,800 |
| 2002/02/04 | 5,170 | 5,170 | 5,000 | 5,120 | 41,900 |
| 2002/02/01 | 5,190 | 5,200 | 5,090 | 5,170 | 35,400 |
| 2002/01/31 | 5,320 | 5,320 | 5,190 | 5,190 | 21,600 |
| 2002/01/30 | 5,290 | 5,290 | 5,190 | 5,220 | 25,000 |
| 2002/01/29 | 5,380 | 5,380 | 5,150 | 5,270 | 27,100 |
| 2002/01/28 | 5,390 | 5,410 | 5,380 | 5,400 | 22,600 |
| 2002/01/25 | 5,400 | 5,400 | 5,350 | 5,360 | 27,200 |
| 2002/01/24 | 5,400 | 5,410 | 5,320 | 5,400 | 34,100 |
| 2002/01/23 | 5,370 | 5,440 | 5,360 | 5,400 | 36,300 |
| 2002/01/22 | 5,550 | 5,550 | 5,370 | 5,370 | 26,900 |
| 2002/01/21 | 5,590 | 5,590 | 5,510 | 5,550 | 27,700 |
| 2002/01/18 | 5,540 | 5,630 | 5,490 | 5,630 | 56,200 |
| 2002/01/17 | 5,110 | 5,460 | 5,110 | 5,440 | 56,000 |
| 2002/01/16 | 5,100 | 5,140 | 5,050 | 5,110 | 77,500 |
| 2002/01/15 | 5,370 | 5,390 | 5,080 | 5,110 | 19,900 |
| 2002/01/11 | 5,390 | 5,460 | 5,370 | 5,370 | 31,300 |
| 2002/01/10 | 5,560 | 5,570 | 5,390 | 5,390 | 32,200 |
| 2002/01/09 | 5,620 | 5,620 | 5,520 | 5,550 | 17,500 |
| 2002/01/08 | 5,810 | 5,860 | 5,630 | 5,650 | 22,200 |
| 2002/01/07 | 6,060 | 6,060 | 5,850 | 5,860 | 7,100 |
| 2002/01/04 | 6,040 | 6,040 | 5,930 | 5,970 | 5,900 |