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 |
|---|---|---|---|---|---|
| 1992/12/30 | 6,660 | 6,660 | 6,650 | 6,650 | 2,000 |
| 1992/12/29 | 6,700 | 6,700 | 6,600 | 6,600 | 15,000 |
| 1992/12/28 | 6,710 | 6,720 | 6,700 | 6,700 | 6,000 |
| 1992/12/25 | 6,800 | 6,800 | 6,710 | 6,800 | 9,000 |
| 1992/12/24 | 6,760 | 6,800 | 6,760 | 6,800 | 5,000 |
| 1992/12/22 | 6,800 | 6,850 | 6,780 | 6,800 | 40,000 |
| 1992/12/21 | 6,780 | 6,780 | 6,770 | 6,780 | 23,000 |
| 1992/12/18 | 6,780 | 6,780 | 6,750 | 6,770 | 20,000 |
| 1992/12/17 | 6,740 | 6,740 | 6,680 | 6,700 | 6,000 |
| 1992/12/16 | 6,570 | 6,790 | 6,570 | 6,700 | 70,000 |
| 1992/12/15 | 6,500 | 6,510 | 6,480 | 6,490 | 16,000 |
| 1992/12/14 | 6,570 | 6,570 | 6,500 | 6,500 | 9,000 |
| 1992/12/11 | 6,580 | 6,600 | 6,490 | 6,600 | 44,000 |
| 1992/12/10 | 6,470 | 6,590 | 6,470 | 6,590 | 39,000 |
| 1992/12/09 | 6,460 | 6,500 | 6,450 | 6,450 | 27,000 |
| 1992/12/08 | 6,360 | 6,490 | 6,360 | 6,440 | 19,000 |
| 1992/12/07 | 6,530 | 6,530 | 6,450 | 6,450 | 22,000 |
| 1992/12/04 | 6,510 | 6,580 | 6,510 | 6,530 | 19,000 |
| 1992/12/03 | 6,670 | 6,670 | 6,600 | 6,610 | 13,000 |
| 1992/12/02 | 6,560 | 6,680 | 6,550 | 6,680 | 48,000 |
| 1992/12/01 | 6,610 | 6,610 | 6,580 | 6,580 | 12,000 |
| 1992/11/30 | 6,700 | 6,700 | 6,610 | 6,610 | 4,000 |
| 1992/11/27 | 6,620 | 6,630 | 6,620 | 6,630 | 7,000 |
| 1992/11/26 | 6,600 | 6,700 | 6,600 | 6,700 | 5,000 |
| 1992/11/25 | 6,560 | 6,570 | 6,510 | 6,570 | 30,000 |
| 1992/11/24 | 6,500 | 6,650 | 6,500 | 6,600 | 13,000 |
| 1992/11/20 | 6,510 | 6,510 | 6,500 | 6,500 | 21,000 |
| 1992/11/19 | 6,560 | 6,600 | 6,510 | 6,510 | 23,000 |
| 1992/11/18 | 6,500 | 6,590 | 6,500 | 6,550 | 22,000 |
| 1992/11/17 | 6,600 | 6,650 | 6,550 | 6,550 | 12,000 |
| 1992/11/16 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 |
| 1992/11/13 | 6,670 | 6,670 | 6,570 | 6,660 | 8,000 |
| 1992/11/12 | 6,690 | 6,720 | 6,600 | 6,670 | 40,000 |
| 1992/11/11 | 6,740 | 6,770 | 6,700 | 6,770 | 40,000 |
| 1992/11/10 | 6,630 | 6,750 | 6,630 | 6,750 | 43,000 |
| 1992/11/09 | 6,690 | 6,690 | 6,600 | 6,630 | 19,000 |
| 1992/11/06 | 6,750 | 6,910 | 6,690 | 6,690 | 69,000 |
| 1992/11/05 | 6,580 | 6,690 | 6,550 | 6,690 | 26,000 |
| 1992/11/04 | 6,490 | 6,570 | 6,490 | 6,570 | 10,000 |
| 1992/11/02 | 6,420 | 6,430 | 6,360 | 6,420 | 19,000 |
| 1992/10/30 | 6,500 | 6,570 | 6,410 | 6,450 | 31,000 |
| 1992/10/29 | 6,480 | 6,550 | 6,450 | 6,550 | 18,000 |
| 1992/10/28 | 6,420 | 6,490 | 6,420 | 6,450 | 30,000 |
| 1992/10/27 | 6,570 | 6,570 | 6,420 | 6,420 | 8,000 |
| 1992/10/26 | 6,610 | 6,610 | 6,500 | 6,570 | 16,000 |
| 1992/10/23 | 6,640 | 6,750 | 6,600 | 6,690 | 80,000 |
| 1992/10/22 | 6,500 | 6,600 | 6,400 | 6,600 | 77,000 |
| 1992/10/21 | 6,350 | 6,400 | 6,350 | 6,400 | 24,000 |
| 1992/10/20 | 6,350 | 6,350 | 6,300 | 6,350 | 23,000 |
| 1992/10/19 | 6,300 | 6,350 | 6,300 | 6,350 | 22,000 |
| 1992/10/16 | 6,300 | 6,350 | 6,260 | 6,260 | 7,000 |
| 1992/10/15 | 6,350 | 6,350 | 6,300 | 6,310 | 6,000 |
| 1992/10/12 | 6,400 | 6,400 | 6,300 | 6,300 | 8,000 |
| 1992/10/09 | 6,340 | 6,390 | 6,300 | 6,310 | 16,000 |
| 1992/10/08 | 6,200 | 6,300 | 6,200 | 6,300 | 15,000 |
| 1992/10/07 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 |
| 1992/10/06 | 6,260 | 6,300 | 6,260 | 6,300 | 18,000 |
| 1992/10/05 | 6,280 | 6,280 | 6,270 | 6,270 | 3,000 |
| 1992/10/02 | 6,280 | 6,280 | 6,280 | 6,280 | 1,000 |
| 1992/10/01 | 6,290 | 6,300 | 6,290 | 6,300 | 4,000 |
| 1992/09/30 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1992/09/29 | 6,350 | 6,350 | 6,340 | 6,350 | 15,000 |
| 1992/09/28 | 6,200 | 6,400 | 6,200 | 6,350 | 30,000 |
| 1992/09/25 | 5,890 | 6,100 | 5,890 | 6,100 | 27,000 |
| 1992/09/24 | 6,020 | 6,020 | 6,000 | 6,000 | 4,000 |
| 1992/09/22 | 6,000 | 6,000 | 5,950 | 6,000 | 11,000 |
| 1992/09/21 | 5,910 | 6,100 | 5,910 | 6,000 | 9,000 |
| 1992/09/18 | 5,960 | 5,990 | 5,950 | 5,970 | 28,000 |
| 1992/09/17 | 5,970 | 5,970 | 5,950 | 5,950 | 21,000 |
| 1992/09/16 | 5,990 | 5,990 | 5,980 | 5,980 | 4,000 |
| 1992/09/14 | 6,000 | 6,000 | 5,990 | 5,990 | 8,000 |
| 1992/09/11 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 |
| 1992/09/10 | 6,090 | 6,090 | 6,000 | 6,000 | 14,000 |
| 1992/09/09 | 6,090 | 6,090 | 6,090 | 6,090 | 3,000 |
| 1992/09/08 | 6,050 | 6,090 | 6,050 | 6,090 | 13,000 |
| 1992/09/07 | 6,000 | 6,100 | 5,990 | 6,100 | 19,000 |
| 1992/09/04 | 6,100 | 6,100 | 5,990 | 6,090 | 32,000 |
| 1992/09/03 | 6,110 | 6,110 | 6,070 | 6,080 | 18,000 |
| 1992/09/02 | 6,000 | 6,080 | 6,000 | 6,080 | 8,000 |
| 1992/09/01 | 6,180 | 6,180 | 6,000 | 6,080 | 18,000 |
| 1992/08/31 | 6,000 | 6,080 | 6,000 | 6,080 | 28,000 |
| 1992/08/28 | 5,900 | 6,000 | 5,880 | 6,000 | 36,000 |
| 1992/08/27 | 5,640 | 5,860 | 5,640 | 5,850 | 35,000 |
| 1992/08/26 | 5,730 | 5,730 | 5,730 | 5,730 | 2,000 |
| 1992/08/25 | 5,880 | 5,890 | 5,850 | 5,880 | 38,000 |
| 1992/08/24 | 5,880 | 5,880 | 5,800 | 5,810 | 28,000 |
| 1992/08/20 | 5,000 | 5,100 | 5,000 | 5,080 | 45,000 |
| 1992/08/19 | 5,100 | 5,200 | 4,950 | 4,950 | 36,000 |
| 1992/08/18 | 5,100 | 5,200 | 5,100 | 5,200 | 5,000 |
| 1992/08/17 | 5,200 | 5,300 | 5,100 | 5,100 | 12,000 |
| 1992/08/14 | 5,400 | 5,450 | 5,300 | 5,300 | 34,000 |
| 1992/08/13 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 |
| 1992/08/12 | 5,580 | 5,580 | 5,580 | 5,580 | 2,000 |
| 1992/08/11 | 5,580 | 5,580 | 5,550 | 5,580 | 26,000 |
| 1992/08/10 | 5,600 | 5,600 | 5,500 | 5,580 | 12,000 |
| 1992/08/07 | 5,700 | 5,700 | 5,600 | 5,600 | 9,000 |
| 1992/08/06 | 5,660 | 5,700 | 5,660 | 5,700 | 2,000 |
| 1992/08/05 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 |
| 1992/08/04 | 5,650 | 5,650 | 5,650 | 5,650 | 4,000 |
| 1992/08/03 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1992/07/31 | 5,540 | 5,650 | 5,540 | 5,650 | 7,000 |
| 1992/07/30 | 5,570 | 5,570 | 5,500 | 5,500 | 5,000 |
| 1992/07/29 | 5,750 | 5,750 | 5,550 | 5,550 | 6,000 |
| 1992/07/28 | 5,750 | 5,750 | 5,750 | 5,750 | 11,000 |
| 1992/07/27 | 5,900 | 5,900 | 5,750 | 5,750 | 5,000 |
| 1992/07/24 | 5,750 | 5,750 | 5,750 | 5,750 | 4,000 |
| 1992/07/23 | 5,710 | 5,800 | 5,710 | 5,800 | 4,000 |
| 1992/07/22 | 5,900 | 5,900 | 5,810 | 5,810 | 11,000 |
| 1992/07/21 | 5,950 | 6,000 | 5,900 | 6,000 | 25,000 |
| 1992/07/20 | 6,000 | 6,050 | 6,000 | 6,000 | 13,000 |
| 1992/07/17 | 6,090 | 6,100 | 6,050 | 6,100 | 11,000 |
| 1992/07/16 | 6,150 | 6,150 | 6,100 | 6,150 | 3,000 |
| 1992/07/15 | 6,150 | 6,150 | 6,150 | 6,150 | 14,000 |
| 1992/07/14 | 6,170 | 6,200 | 6,170 | 6,170 | 32,000 |
| 1992/07/10 | 6,230 | 6,230 | 6,080 | 6,150 | 31,000 |
| 1992/07/09 | 6,300 | 6,300 | 6,120 | 6,120 | 30,000 |
| 1992/07/08 | 6,300 | 6,300 | 6,260 | 6,260 | 21,000 |
| 1992/07/07 | 6,310 | 6,350 | 6,310 | 6,350 | 4,000 |
| 1992/07/06 | 6,360 | 6,360 | 6,300 | 6,300 | 20,000 |
| 1992/07/03 | 6,260 | 6,420 | 6,260 | 6,410 | 29,000 |
| 1992/07/02 | 6,300 | 6,300 | 6,200 | 6,260 | 36,000 |
| 1992/07/01 | 6,200 | 6,200 | 6,100 | 6,200 | 12,000 |
| 1992/06/30 | 6,190 | 6,200 | 6,190 | 6,200 | 6,000 |
| 1992/06/29 | 6,190 | 6,190 | 6,100 | 6,190 | 9,000 |
| 1992/06/26 | 6,190 | 6,190 | 6,190 | 6,190 | 11,000 |
| 1992/06/25 | 6,130 | 6,190 | 6,110 | 6,190 | 11,000 |
| 1992/06/24 | 6,200 | 6,200 | 6,120 | 6,130 | 24,000 |
| 1992/06/23 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1992/06/22 | 6,300 | 6,300 | 6,200 | 6,200 | 16,000 |
| 1992/06/19 | 6,300 | 6,300 | 6,200 | 6,200 | 27,000 |
| 1992/06/18 | 6,290 | 6,300 | 6,200 | 6,200 | 26,000 |
| 1992/06/17 | 6,300 | 6,300 | 6,300 | 6,300 | 18,000 |
| 1992/06/16 | 6,390 | 6,390 | 6,300 | 6,300 | 32,000 |
| 1992/06/15 | 6,390 | 6,390 | 6,300 | 6,310 | 11,000 |
| 1992/06/12 | 6,400 | 6,400 | 6,370 | 6,370 | 6,000 |
| 1992/06/11 | 6,400 | 6,400 | 6,330 | 6,400 | 18,000 |
| 1992/06/10 | 6,490 | 6,490 | 6,360 | 6,400 | 30,000 |
| 1992/06/09 | 6,300 | 6,400 | 6,300 | 6,400 | 25,000 |
| 1992/06/08 | 6,370 | 6,370 | 6,300 | 6,300 | 24,000 |
| 1992/06/05 | 6,360 | 6,360 | 6,300 | 6,300 | 13,000 |
| 1992/06/04 | 6,320 | 6,320 | 6,300 | 6,300 | 21,000 |
| 1992/06/03 | 6,300 | 6,350 | 6,300 | 6,320 | 36,000 |
| 1992/06/02 | 6,300 | 6,350 | 6,300 | 6,350 | 11,000 |
| 1992/06/01 | 6,310 | 6,350 | 6,310 | 6,350 | 7,000 |
| 1992/05/29 | 6,300 | 6,500 | 6,300 | 6,500 | 18,000 |
| 1992/05/28 | 6,280 | 6,310 | 6,280 | 6,300 | 6,000 |
| 1992/05/27 | 6,310 | 6,350 | 6,280 | 6,280 | 20,000 |
| 1992/05/26 | 6,300 | 6,350 | 6,300 | 6,300 | 40,000 |
| 1992/05/25 | 6,300 | 6,300 | 6,200 | 6,300 | 22,000 |
| 1992/05/22 | 6,500 | 6,500 | 6,300 | 6,350 | 12,000 |
| 1992/05/21 | 6,400 | 6,540 | 6,400 | 6,500 | 15,000 |
| 1992/05/20 | 6,550 | 6,580 | 6,410 | 6,500 | 16,000 |
| 1992/05/19 | 6,480 | 6,500 | 6,400 | 6,500 | 21,000 |
| 1992/05/18 | 6,200 | 6,450 | 6,200 | 6,450 | 12,000 |
| 1992/05/15 | 6,400 | 6,420 | 6,110 | 6,110 | 25,000 |
| 1992/05/14 | 6,590 | 6,590 | 6,400 | 6,400 | 22,000 |
| 1992/05/13 | 6,550 | 6,650 | 6,470 | 6,540 | 85,000 |
| 1992/05/12 | 6,240 | 6,400 | 6,190 | 6,360 | 56,000 |
| 1992/05/11 | 6,300 | 6,300 | 6,160 | 6,190 | 37,000 |
| 1992/05/08 | 6,200 | 6,300 | 6,160 | 6,280 | 16,000 |
| 1992/05/07 | 6,200 | 6,200 | 6,050 | 6,100 | 19,000 |
| 1992/05/06 | 6,150 | 6,200 | 6,150 | 6,200 | 8,000 |
| 1992/05/01 | 6,100 | 6,150 | 6,060 | 6,150 | 16,000 |
| 1992/04/30 | 6,150 | 6,150 | 6,050 | 6,100 | 6,000 |
| 1992/04/28 | 6,150 | 6,240 | 6,150 | 6,200 | 14,000 |
| 1992/04/27 | 6,240 | 6,300 | 6,200 | 6,250 | 10,000 |
| 1992/04/24 | 6,200 | 6,270 | 6,200 | 6,210 | 9,000 |
| 1992/04/23 | 6,240 | 6,240 | 6,130 | 6,200 | 21,000 |
| 1992/04/22 | 6,220 | 6,220 | 6,140 | 6,150 | 14,000 |
| 1992/04/21 | 6,070 | 6,120 | 6,030 | 6,120 | 15,000 |
| 1992/04/20 | 6,400 | 6,410 | 6,010 | 6,070 | 55,000 |
| 1992/04/17 | 6,270 | 6,400 | 6,200 | 6,400 | 37,000 |
| 1992/04/16 | 6,300 | 6,300 | 6,170 | 6,170 | 6,000 |
| 1992/04/15 | 6,100 | 6,300 | 6,100 | 6,300 | 15,000 |
| 1992/04/14 | 5,900 | 6,000 | 5,860 | 6,000 | 10,000 |
| 1992/04/13 | 5,860 | 5,900 | 5,860 | 5,900 | 5,000 |
| 1992/04/10 | 5,740 | 5,740 | 5,740 | 5,740 | 1,000 |
| 1992/04/09 | 5,700 | 5,770 | 5,700 | 5,730 | 8,000 |
| 1992/04/08 | 5,650 | 5,700 | 5,650 | 5,700 | 14,000 |
| 1992/04/07 | 5,710 | 5,910 | 5,710 | 5,800 | 14,000 |
| 1992/04/06 | 5,690 | 5,740 | 5,690 | 5,700 | 7,000 |
| 1992/04/03 | 5,810 | 5,900 | 5,600 | 5,690 | 37,000 |
| 1992/04/02 | 6,000 | 6,000 | 5,700 | 5,800 | 36,000 |
| 1992/04/01 | 6,410 | 6,410 | 6,400 | 6,400 | 2,000 |
| 1992/03/31 | 6,530 | 6,540 | 6,500 | 6,500 | 4,000 |
| 1992/03/30 | 6,550 | 6,550 | 6,490 | 6,540 | 16,000 |
| 1992/03/27 | 6,510 | 6,600 | 6,500 | 6,560 | 42,000 |
| 1992/03/26 | 6,400 | 6,470 | 6,400 | 6,470 | 47,000 |
| 1992/03/26 | 1 -> 1.30 分割 | ||||
| 1992/03/25 | 7,550 | 7,650 | 7,480 | 7,650 | 34,000 |
| 1992/03/24 | 7,550 | 7,550 | 7,500 | 7,550 | 20,000 |
| 1992/03/23 | 7,350 | 7,550 | 7,350 | 7,550 | 33,000 |
| 1992/03/19 | 7,200 | 7,350 | 7,200 | 7,350 | 25,000 |
| 1992/03/18 | 7,100 | 7,200 | 7,100 | 7,200 | 22,000 |
| 1992/03/17 | 7,160 | 7,160 | 7,060 | 7,100 | 16,000 |
| 1992/03/16 | 7,250 | 7,250 | 7,160 | 7,160 | 12,000 |
| 1992/03/13 | 7,300 | 7,350 | 7,260 | 7,300 | 18,000 |
| 1992/03/12 | 7,390 | 7,390 | 7,330 | 7,330 | 11,000 |
| 1992/03/11 | 7,400 | 7,400 | 7,350 | 7,390 | 9,000 |
| 1992/03/10 | 7,480 | 7,480 | 7,350 | 7,400 | 32,000 |
| 1992/03/09 | 7,500 | 7,500 | 7,410 | 7,450 | 11,000 |
| 1992/03/06 | 7,300 | 7,400 | 7,300 | 7,400 | 13,000 |
| 1992/03/05 | 7,420 | 7,420 | 7,200 | 7,270 | 47,000 |
| 1992/03/04 | 7,700 | 7,700 | 7,590 | 7,600 | 34,000 |
| 1992/03/03 | 8,000 | 8,000 | 7,800 | 7,800 | 46,000 |
| 1992/03/02 | 8,110 | 8,110 | 7,960 | 8,000 | 25,000 |
| 1992/02/28 | 8,200 | 8,210 | 8,100 | 8,110 | 42,000 |
| 1992/02/27 | 8,290 | 8,300 | 8,200 | 8,250 | 50,000 |
| 1992/02/26 | 7,860 | 8,290 | 7,850 | 8,290 | 82,000 |
| 1992/02/25 | 7,790 | 7,830 | 7,650 | 7,830 | 27,000 |
| 1992/02/24 | 7,940 | 7,940 | 7,780 | 7,790 | 40,000 |
| 1992/02/21 | 7,730 | 7,940 | 7,730 | 7,910 | 108,000 |
| 1992/02/20 | 7,290 | 7,630 | 7,290 | 7,630 | 141,000 |
| 1992/02/19 | 6,980 | 7,260 | 6,980 | 7,250 | 55,000 |
| 1992/02/18 | 6,960 | 7,150 | 6,900 | 7,000 | 107,000 |
| 1992/02/17 | 6,960 | 7,000 | 6,950 | 6,950 | 90,000 |
| 1992/02/14 | 7,210 | 7,210 | 6,950 | 6,960 | 142,000 |
| 1992/02/13 | 7,450 | 7,560 | 7,430 | 7,510 | 194,000 |
| 1992/02/12 | 7,260 | 7,390 | 7,190 | 7,370 | 59,000 |
| 1992/02/10 | 7,240 | 7,290 | 7,170 | 7,260 | 47,000 |
| 1992/02/07 | 7,000 | 7,310 | 6,960 | 7,300 | 100,000 |
| 1992/02/06 | 7,000 | 7,050 | 6,950 | 7,000 | 88,000 |
| 1992/02/05 | 7,020 | 7,150 | 6,980 | 7,000 | 147,000 |
| 1992/02/04 | 6,740 | 7,020 | 6,640 | 6,980 | 245,000 |
| 1992/02/03 | 6,770 | 6,780 | 6,620 | 6,700 | 110,000 |
| 1992/01/31 | 6,770 | 6,790 | 6,630 | 6,750 | 164,000 |
| 1992/01/30 | 6,600 | 6,780 | 6,590 | 6,740 | 188,000 |
| 1992/01/29 | 6,360 | 6,570 | 6,320 | 6,510 | 45,000 |
| 1992/01/28 | 6,220 | 6,340 | 6,220 | 6,260 | 75,000 |
| 1992/01/27 | 6,230 | 6,230 | 6,120 | 6,160 | 72,000 |
| 1992/01/24 | 6,230 | 6,240 | 6,100 | 6,160 | 21,000 |
| 1992/01/23 | 6,210 | 6,350 | 6,150 | 6,150 | 91,000 |
| 1992/01/22 | 6,000 | 6,250 | 6,000 | 6,200 | 88,000 |
| 1992/01/21 | 5,860 | 6,050 | 5,850 | 5,900 | 32,000 |
| 1992/01/20 | 6,090 | 6,200 | 5,900 | 5,960 | 30,000 |
| 1992/01/17 | 6,230 | 6,230 | 6,050 | 6,090 | 180,000 |
| 1992/01/16 | 6,620 | 6,620 | 6,330 | 6,330 | 41,000 |
| 1992/01/14 | 6,290 | 6,660 | 6,280 | 6,530 | 132,000 |
| 1992/01/13 | 6,280 | 6,310 | 6,210 | 6,250 | 36,000 |
| 1992/01/10 | 6,400 | 6,450 | 6,250 | 6,440 | 135,000 |
| 1992/01/09 | 6,050 | 6,450 | 6,030 | 6,430 | 162,000 |
| 1992/01/08 | 5,810 | 6,100 | 5,810 | 6,050 | 123,000 |
| 1992/01/07 | 5,760 | 5,800 | 5,710 | 5,800 | 72,000 |
| 1992/01/06 | 5,700 | 5,720 | 5,660 | 5,660 | 21,000 |