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 |
|---|---|---|---|---|---|
| 1993/12/30 | 7,480 | 7,490 | 7,450 | 7,450 | 6,500 |
| 1993/12/29 | 7,500 | 7,500 | 7,460 | 7,460 | 6,800 |
| 1993/12/28 | 7,400 | 7,500 | 7,380 | 7,460 | 10,400 |
| 1993/12/27 | 7,410 | 7,410 | 7,350 | 7,400 | 7,000 |
| 1993/12/24 | 7,500 | 7,500 | 7,350 | 7,500 | 13,700 |
| 1993/12/22 | 7,400 | 7,450 | 7,380 | 7,450 | 7,500 |
| 1993/12/21 | 7,460 | 7,460 | 7,300 | 7,300 | 8,000 |
| 1993/12/20 | 7,500 | 7,500 | 7,300 | 7,400 | 10,100 |
| 1993/12/17 | 7,300 | 7,480 | 7,300 | 7,480 | 9,700 |
| 1993/12/16 | 7,250 | 7,420 | 7,250 | 7,400 | 13,300 |
| 1993/12/15 | 7,330 | 7,340 | 7,210 | 7,250 | 8,100 |
| 1993/12/14 | 7,390 | 7,390 | 7,350 | 7,350 | 6,200 |
| 1993/12/13 | 7,390 | 7,390 | 7,350 | 7,390 | 5,600 |
| 1993/12/10 | 7,200 | 7,350 | 7,160 | 7,350 | 5,200 |
| 1993/12/09 | 7,080 | 7,260 | 7,080 | 7,200 | 5,200 |
| 1993/12/08 | 7,230 | 7,260 | 7,180 | 7,180 | 8,600 |
| 1993/12/07 | 7,230 | 7,320 | 7,230 | 7,300 | 12,700 |
| 1993/12/06 | 7,360 | 7,360 | 7,230 | 7,300 | 11,300 |
| 1993/12/03 | 7,400 | 7,400 | 7,250 | 7,260 | 35,400 |
| 1993/12/02 | 7,550 | 7,550 | 7,400 | 7,400 | 17,600 |
| 1993/12/01 | 7,190 | 7,500 | 7,190 | 7,450 | 9,100 |
| 1993/11/30 | 7,020 | 7,150 | 7,020 | 7,060 | 92,600 |
| 1993/11/29 | 7,300 | 7,300 | 6,940 | 7,080 | 84,700 |
| 1993/11/26 | 7,500 | 7,520 | 7,380 | 7,400 | 21,800 |
| 1993/11/25 | 7,500 | 7,550 | 7,480 | 7,540 | 15,400 |
| 1993/11/24 | 7,580 | 7,590 | 7,520 | 7,530 | 12,700 |
| 1993/11/22 | 7,580 | 7,590 | 7,580 | 7,580 | 18,800 |
| 1993/11/19 | 7,540 | 7,580 | 7,510 | 7,580 | 10,100 |
| 1993/11/18 | 7,540 | 7,540 | 7,500 | 7,540 | 7,800 |
| 1993/11/17 | 7,500 | 7,540 | 7,490 | 7,500 | 12,100 |
| 1993/11/16 | 7,570 | 7,570 | 7,480 | 7,540 | 10,300 |
| 1993/11/15 | 7,480 | 7,580 | 7,480 | 7,480 | 15,300 |
| 1993/11/12 | 7,550 | 7,590 | 7,500 | 7,580 | 9,000 |
| 1993/11/11 | 7,570 | 7,600 | 7,450 | 7,450 | 24,800 |
| 1993/11/10 | 7,540 | 7,540 | 7,460 | 7,530 | 18,600 |
| 1993/11/09 | 7,560 | 7,600 | 7,520 | 7,550 | 17,300 |
| 1993/11/08 | 7,400 | 7,550 | 7,400 | 7,500 | 7,700 |
| 1993/11/05 | 7,590 | 7,590 | 7,440 | 7,470 | 35,800 |
| 1993/11/04 | 7,480 | 7,500 | 7,460 | 7,460 | 21,300 |
| 1993/11/02 | 7,580 | 7,600 | 7,400 | 7,400 | 43,700 |
| 1993/11/01 | 7,490 | 7,510 | 7,470 | 7,480 | 15,800 |
| 1993/10/29 | 7,520 | 7,590 | 7,500 | 7,500 | 19,400 |
| 1993/10/28 | 7,310 | 7,550 | 7,310 | 7,500 | 80,400 |
| 1993/10/27 | 7,160 | 7,330 | 7,150 | 7,310 | 23,800 |
| 1993/10/26 | 7,150 | 7,230 | 7,150 | 7,170 | 43,600 |
| 1993/10/25 | 7,430 | 7,450 | 7,200 | 7,250 | 53,900 |
| 1993/10/22 | 7,540 | 7,590 | 7,400 | 7,430 | 39,100 |
| 1993/10/21 | 7,650 | 7,680 | 7,540 | 7,540 | 32,300 |
| 1993/10/20 | 7,580 | 7,700 | 7,560 | 7,700 | 40,100 |
| 1993/10/19 | 7,600 | 7,660 | 7,590 | 7,600 | 44,700 |
| 1993/10/18 | 7,680 | 7,680 | 7,620 | 7,650 | 35,300 |
| 1993/10/15 | 7,670 | 7,690 | 7,650 | 7,670 | 17,600 |
| 1993/10/14 | 7,790 | 7,790 | 7,640 | 7,690 | 17,000 |
| 1993/10/13 | 7,800 | 7,800 | 7,710 | 7,710 | 22,000 |
| 1993/10/12 | 7,800 | 7,820 | 7,750 | 7,790 | 22,900 |
| 1993/10/08 | 7,800 | 7,800 | 7,770 | 7,800 | 15,900 |
| 1993/10/07 | 7,800 | 7,800 | 7,720 | 7,750 | 18,200 |
| 1993/10/06 | 7,800 | 7,800 | 7,770 | 7,800 | 21,200 |
| 1993/10/05 | 7,790 | 7,830 | 7,710 | 7,760 | 43,600 |
| 1993/10/04 | 7,870 | 7,870 | 7,710 | 7,750 | 24,900 |
| 1993/10/01 | 7,780 | 7,780 | 7,710 | 7,780 | 37,200 |
| 1993/09/30 | 7,810 | 7,810 | 7,750 | 7,790 | 34,900 |
| 1993/09/29 | 7,800 | 7,850 | 7,700 | 7,800 | 48,100 |
| 1993/09/28 | 7,530 | 7,870 | 7,530 | 7,750 | 93,200 |
| 1993/09/27 | 7,460 | 7,500 | 7,380 | 7,500 | 29,800 |
| 1993/09/24 | 7,500 | 7,500 | 7,450 | 7,460 | 14,600 |
| 1993/09/22 | 7,550 | 7,550 | 7,420 | 7,470 | 22,500 |
| 1993/09/21 | 7,500 | 7,500 | 7,440 | 7,450 | 44,800 |
| 1993/09/20 | 7,540 | 7,540 | 7,450 | 7,470 | 23,200 |
| 1993/09/17 | 7,450 | 7,500 | 7,410 | 7,470 | 22,600 |
| 1993/09/16 | 7,450 | 7,470 | 7,400 | 7,470 | 48,600 |
| 1993/09/14 | 7,550 | 7,550 | 7,450 | 7,470 | 42,000 |
| 1993/09/13 | 7,480 | 7,550 | 7,480 | 7,480 | 21,900 |
| 1993/09/10 | 7,460 | 7,500 | 7,460 | 7,500 | 31,100 |
| 1993/09/09 | 7,500 | 7,600 | 7,490 | 7,490 | 31,300 |
| 1993/09/08 | 7,500 | 7,520 | 7,480 | 7,500 | 17,000 |
| 1993/09/07 | 7,600 | 7,600 | 7,500 | 7,500 | 21,000 |
| 1993/09/06 | 7,600 | 7,690 | 7,500 | 7,560 | 31,100 |
| 1993/09/03 | 7,600 | 7,680 | 7,600 | 7,600 | 27,600 |
| 1993/09/02 | 7,600 | 7,660 | 7,520 | 7,600 | 32,400 |
| 1993/09/01 | 7,480 | 7,530 | 7,440 | 7,500 | 46,600 |
| 1993/08/31 | 7,540 | 7,540 | 7,400 | 7,430 | 29,400 |
| 1993/08/30 | 7,450 | 7,550 | 7,350 | 7,450 | 48,200 |
| 1993/08/27 | 7,600 | 7,600 | 7,540 | 7,540 | 70,100 |
| 1993/08/26 | 7,600 | 7,600 | 7,500 | 7,600 | 29,700 |
| 1993/08/25 | 7,500 | 7,580 | 7,460 | 7,500 | 22,900 |
| 1993/08/24 | 7,580 | 7,580 | 7,450 | 7,480 | 28,100 |
| 1993/08/23 | 7,450 | 7,550 | 7,450 | 7,530 | 12,700 |
| 1993/08/20 | 7,550 | 7,550 | 7,450 | 7,450 | 26,000 |
| 1993/08/19 | 7,540 | 7,550 | 7,450 | 7,450 | 21,000 |
| 1993/08/18 | 7,610 | 7,610 | 7,500 | 7,500 | 28,600 |
| 1993/08/17 | 7,510 | 7,590 | 7,510 | 7,510 | 34,300 |
| 1993/08/16 | 7,550 | 7,570 | 7,450 | 7,510 | 65,900 |
| 1993/08/13 | 7,760 | 7,760 | 7,560 | 7,650 | 36,100 |
| 1993/08/12 | 7,800 | 7,850 | 7,750 | 7,800 | 33,600 |
| 1993/08/11 | 7,770 | 7,870 | 7,700 | 7,870 | 39,800 |
| 1993/08/10 | 7,860 | 7,890 | 7,790 | 7,830 | 68,900 |
| 1993/08/09 | 7,690 | 7,900 | 7,690 | 7,830 | 107,800 |
| 1993/08/06 | 7,600 | 7,690 | 7,580 | 7,690 | 31,400 |
| 1993/08/05 | 7,600 | 7,600 | 7,550 | 7,600 | 49,600 |
| 1993/08/04 | 7,580 | 7,590 | 7,550 | 7,560 | 36,600 |
| 1993/08/03 | 7,600 | 7,600 | 7,550 | 7,600 | 68,400 |
| 1993/08/02 | 7,490 | 7,620 | 7,490 | 7,590 | 104,700 |
| 1993/07/30 | 7,350 | 7,350 | 7,300 | 7,300 | 27,000 |
| 1993/07/29 | 7,200 | 7,340 | 7,200 | 7,290 | 22,000 |
| 1993/07/28 | 7,300 | 7,300 | 7,110 | 7,200 | 37,000 |
| 1993/07/27 | 7,180 | 7,220 | 7,140 | 7,220 | 13,000 |
| 1993/07/26 | 7,200 | 7,200 | 7,180 | 7,180 | 16,000 |
| 1993/07/23 | 7,260 | 7,260 | 7,180 | 7,190 | 23,000 |
| 1993/07/22 | 7,270 | 7,270 | 7,200 | 7,260 | 15,000 |
| 1993/07/21 | 7,170 | 7,300 | 7,150 | 7,300 | 35,000 |
| 1993/07/20 | 7,360 | 7,370 | 7,260 | 7,260 | 30,000 |
| 1993/07/19 | 7,160 | 7,260 | 7,160 | 7,260 | 7,000 |
| 1993/07/16 | 7,260 | 7,270 | 7,200 | 7,260 | 40,000 |
| 1993/07/15 | 7,300 | 7,350 | 7,260 | 7,260 | 53,000 |
| 1993/07/14 | 7,230 | 7,290 | 7,210 | 7,260 | 16,000 |
| 1993/07/13 | 7,250 | 7,300 | 7,200 | 7,300 | 43,000 |
| 1993/07/12 | 7,200 | 7,250 | 7,100 | 7,210 | 30,000 |
| 1993/07/09 | 7,100 | 7,180 | 7,050 | 7,180 | 22,000 |
| 1993/07/08 | 7,180 | 7,180 | 7,010 | 7,100 | 19,000 |
| 1993/07/07 | 7,150 | 7,180 | 7,100 | 7,150 | 25,000 |
| 1993/07/06 | 7,000 | 7,160 | 7,000 | 7,160 | 27,000 |
| 1993/07/05 | 7,100 | 7,100 | 7,000 | 7,100 | 26,000 |
| 1993/07/02 | 7,100 | 7,150 | 6,970 | 7,000 | 60,000 |
| 1993/07/01 | 6,850 | 7,000 | 6,850 | 7,000 | 30,000 |
| 1993/06/30 | 6,770 | 7,000 | 6,650 | 6,900 | 72,000 |
| 1993/06/29 | 6,860 | 6,860 | 6,770 | 6,780 | 15,000 |
| 1993/06/28 | 6,920 | 6,920 | 6,860 | 6,860 | 8,000 |
| 1993/06/25 | 6,880 | 6,880 | 6,870 | 6,870 | 8,000 |
| 1993/06/24 | 6,800 | 6,900 | 6,800 | 6,900 | 19,000 |
| 1993/06/23 | 6,500 | 6,600 | 6,500 | 6,600 | 13,000 |
| 1993/06/22 | 6,600 | 6,600 | 6,410 | 6,410 | 35,000 |
| 1993/06/21 | 6,660 | 6,660 | 6,500 | 6,500 | 64,000 |
| 1993/06/18 | 6,750 | 6,750 | 6,650 | 6,650 | 30,000 |
| 1993/06/17 | 6,710 | 6,710 | 6,670 | 6,700 | 28,000 |
| 1993/06/16 | 6,710 | 6,770 | 6,710 | 6,710 | 37,000 |
| 1993/06/15 | 6,790 | 6,790 | 6,750 | 6,750 | 24,000 |
| 1993/06/14 | 6,820 | 6,820 | 6,800 | 6,800 | 21,000 |
| 1993/06/11 | 6,850 | 6,860 | 6,820 | 6,820 | 22,000 |
| 1993/06/10 | 6,870 | 6,890 | 6,850 | 6,860 | 30,000 |
| 1993/06/08 | 6,880 | 6,880 | 6,870 | 6,870 | 21,000 |
| 1993/06/07 | 6,880 | 6,900 | 6,880 | 6,900 | 5,000 |
| 1993/06/04 | 6,880 | 6,900 | 6,880 | 6,880 | 34,000 |
| 1993/06/03 | 6,870 | 6,900 | 6,870 | 6,900 | 35,000 |
| 1993/06/02 | 6,910 | 6,920 | 6,900 | 6,900 | 45,000 |
| 1993/06/01 | 6,840 | 6,940 | 6,840 | 6,930 | 23,000 |
| 1993/05/31 | 6,900 | 6,950 | 6,800 | 6,900 | 63,000 |
| 1993/05/28 | 6,870 | 6,980 | 6,870 | 6,910 | 29,000 |
| 1993/05/27 | 6,900 | 7,000 | 6,880 | 6,900 | 50,000 |
| 1993/05/26 | 6,900 | 6,910 | 6,860 | 6,860 | 46,000 |
| 1993/05/25 | 6,900 | 7,000 | 6,900 | 6,910 | 57,000 |
| 1993/05/24 | 6,980 | 7,050 | 6,980 | 7,000 | 47,000 |
| 1993/05/21 | 7,000 | 7,080 | 7,000 | 7,020 | 19,000 |
| 1993/05/20 | 7,100 | 7,100 | 7,000 | 7,000 | 21,000 |
| 1993/05/19 | 7,020 | 7,020 | 6,970 | 7,000 | 16,000 |
| 1993/05/18 | 7,150 | 7,150 | 7,060 | 7,060 | 33,000 |
| 1993/05/17 | 7,150 | 7,150 | 7,050 | 7,130 | 14,000 |
| 1993/05/14 | 7,030 | 7,080 | 7,010 | 7,050 | 25,000 |
| 1993/05/13 | 7,080 | 7,200 | 7,050 | 7,050 | 64,000 |
| 1993/05/12 | 7,040 | 7,100 | 7,030 | 7,080 | 57,000 |
| 1993/05/11 | 7,000 | 7,090 | 7,000 | 7,020 | 62,000 |
| 1993/05/10 | 6,970 | 7,050 | 6,960 | 7,000 | 38,000 |
| 1993/05/07 | 6,880 | 6,950 | 6,860 | 6,950 | 37,000 |
| 1993/05/06 | 6,990 | 7,000 | 6,910 | 6,910 | 45,000 |
| 1993/04/30 | 6,900 | 6,970 | 6,860 | 6,910 | 47,000 |
| 1993/04/28 | 6,840 | 6,900 | 6,840 | 6,850 | 31,000 |
| 1993/04/27 | 6,840 | 6,850 | 6,750 | 6,840 | 40,000 |
| 1993/04/26 | 6,710 | 6,800 | 6,700 | 6,800 | 43,000 |
| 1993/04/23 | 6,750 | 6,760 | 6,700 | 6,700 | 39,000 |
| 1993/04/22 | 6,730 | 6,850 | 6,710 | 6,710 | 44,000 |
| 1993/04/21 | 6,560 | 6,700 | 6,560 | 6,630 | 60,000 |
| 1993/04/20 | 6,550 | 6,550 | 6,450 | 6,550 | 22,000 |
| 1993/04/19 | 6,520 | 6,580 | 6,450 | 6,450 | 39,000 |
| 1993/04/16 | 6,580 | 6,700 | 6,580 | 6,600 | 36,000 |
| 1993/04/15 | 6,650 | 6,700 | 6,550 | 6,550 | 24,000 |
| 1993/04/14 | 6,960 | 6,960 | 6,710 | 6,710 | 38,000 |
| 1993/04/13 | 6,860 | 6,990 | 6,800 | 6,980 | 44,000 |
| 1993/04/12 | 6,700 | 6,820 | 6,700 | 6,820 | 44,000 |
| 1993/04/09 | 6,750 | 6,850 | 6,700 | 6,750 | 56,000 |
| 1993/04/08 | 6,500 | 6,650 | 6,500 | 6,600 | 25,000 |
| 1993/04/07 | 6,300 | 6,500 | 6,300 | 6,500 | 29,000 |
| 1993/04/06 | 6,350 | 6,350 | 6,300 | 6,350 | 14,000 |
| 1993/04/05 | 6,440 | 6,470 | 6,400 | 6,400 | 19,000 |
| 1993/04/02 | 6,430 | 6,500 | 6,400 | 6,450 | 57,000 |
| 1993/04/01 | 6,500 | 6,530 | 6,400 | 6,530 | 19,000 |
| 1993/03/31 | 6,600 | 6,650 | 6,400 | 6,600 | 34,000 |
| 1993/03/30 | 6,700 | 6,700 | 6,600 | 6,600 | 13,000 |
| 1993/03/29 | 6,690 | 6,750 | 6,600 | 6,690 | 30,000 |
| 1993/03/26 | 6,770 | 6,770 | 6,600 | 6,600 | 49,000 |
| 1993/03/26 | 1 -> 1.20 分割 | ||||
| 1993/03/25 | 7,630 | 7,690 | 7,610 | 7,650 | 72,000 |
| 1993/03/24 | 7,600 | 7,630 | 7,560 | 7,600 | 28,000 |
| 1993/03/23 | 7,650 | 7,700 | 7,550 | 7,560 | 26,000 |
| 1993/03/22 | 7,450 | 7,550 | 7,450 | 7,550 | 12,000 |
| 1993/03/19 | 7,530 | 7,530 | 7,350 | 7,350 | 54,000 |
| 1993/03/18 | 7,750 | 7,750 | 7,500 | 7,500 | 31,000 |
| 1993/03/17 | 7,700 | 7,780 | 7,700 | 7,710 | 49,000 |
| 1993/03/16 | 7,500 | 7,800 | 7,500 | 7,800 | 69,000 |
| 1993/03/15 | 7,400 | 7,480 | 7,400 | 7,480 | 13,000 |
| 1993/03/12 | 7,360 | 7,400 | 7,320 | 7,390 | 35,000 |
| 1993/03/11 | 7,300 | 7,370 | 7,300 | 7,370 | 12,000 |
| 1993/03/10 | 7,400 | 7,400 | 7,300 | 7,370 | 29,000 |
| 1993/03/09 | 7,360 | 7,450 | 7,360 | 7,400 | 64,000 |
| 1993/03/08 | 7,230 | 7,470 | 7,230 | 7,360 | 60,000 |
| 1993/03/05 | 7,230 | 7,250 | 7,230 | 7,240 | 35,000 |
| 1993/03/04 | 7,260 | 7,340 | 7,200 | 7,250 | 71,000 |
| 1993/03/03 | 7,310 | 7,310 | 7,250 | 7,280 | 18,000 |
| 1993/03/02 | 7,490 | 7,490 | 7,300 | 7,400 | 53,000 |
| 1993/03/01 | 7,400 | 7,500 | 7,390 | 7,490 | 14,000 |
| 1993/02/26 | 7,400 | 7,590 | 7,350 | 7,590 | 44,000 |
| 1993/02/25 | 7,600 | 7,600 | 7,450 | 7,500 | 26,000 |
| 1993/02/24 | 7,800 | 7,800 | 7,500 | 7,700 | 90,000 |
| 1993/02/23 | 7,710 | 7,850 | 7,700 | 7,840 | 92,000 |
| 1993/02/22 | 7,910 | 7,950 | 7,880 | 7,910 | 26,000 |
| 1993/02/19 | 7,760 | 7,910 | 7,760 | 7,910 | 61,000 |
| 1993/02/18 | 7,770 | 7,770 | 7,700 | 7,750 | 58,000 |
| 1993/02/17 | 7,700 | 7,800 | 7,690 | 7,800 | 17,000 |
| 1993/02/16 | 7,830 | 7,850 | 7,800 | 7,800 | 16,000 |
| 1993/02/15 | 7,840 | 7,870 | 7,770 | 7,840 | 43,000 |
| 1993/02/12 | 7,810 | 7,920 | 7,810 | 7,890 | 34,000 |
| 1993/02/10 | 7,700 | 7,840 | 7,660 | 7,840 | 38,000 |
| 1993/02/09 | 7,710 | 7,720 | 7,670 | 7,710 | 33,000 |
| 1993/02/08 | 7,720 | 7,720 | 7,630 | 7,710 | 11,000 |
| 1993/02/05 | 7,650 | 7,740 | 7,650 | 7,710 | 44,000 |
| 1993/02/04 | 7,460 | 7,730 | 7,460 | 7,550 | 86,000 |
| 1993/02/03 | 7,510 | 7,510 | 7,460 | 7,460 | 58,000 |
| 1993/02/02 | 7,470 | 7,500 | 7,470 | 7,490 | 28,000 |
| 1993/02/01 | 7,400 | 7,500 | 7,400 | 7,470 | 17,000 |
| 1993/01/29 | 7,430 | 7,520 | 7,400 | 7,500 | 54,000 |
| 1993/01/28 | 7,150 | 7,470 | 7,150 | 7,440 | 88,000 |
| 1993/01/27 | 7,050 | 7,120 | 7,010 | 7,100 | 27,000 |
| 1993/01/26 | 7,000 | 7,030 | 7,000 | 7,030 | 24,000 |
| 1993/01/25 | 7,010 | 7,030 | 6,990 | 7,000 | 35,000 |
| 1993/01/22 | 7,000 | 7,080 | 7,000 | 7,070 | 17,000 |
| 1993/01/21 | 7,080 | 7,090 | 7,040 | 7,080 | 31,000 |
| 1993/01/20 | 7,060 | 7,100 | 7,050 | 7,100 | 17,000 |
| 1993/01/19 | 7,060 | 7,080 | 7,020 | 7,060 | 22,000 |
| 1993/01/18 | 7,000 | 7,050 | 7,000 | 7,000 | 42,000 |
| 1993/01/14 | 7,130 | 7,130 | 7,070 | 7,070 | 44,000 |
| 1993/01/13 | 7,150 | 7,270 | 7,100 | 7,140 | 88,000 |
| 1993/01/12 | 7,000 | 7,150 | 7,000 | 7,150 | 56,000 |
| 1993/01/11 | 6,990 | 6,990 | 6,930 | 6,990 | 42,000 |
| 1993/01/08 | 6,840 | 6,970 | 6,840 | 6,930 | 58,000 |
| 1993/01/07 | 6,800 | 6,840 | 6,800 | 6,840 | 40,000 |
| 1993/01/06 | 6,750 | 6,810 | 6,750 | 6,800 | 53,000 |
| 1993/01/05 | 6,750 | 6,750 | 6,750 | 6,750 | 5,000 |