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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,950 | 3,960 | 3,950 | 3,960 | 1,200 |
| 1997/12/29 | 3,910 | 3,950 | 3,910 | 3,950 | 1,500 |
| 1997/12/26 | 3,900 | 3,910 | 3,900 | 3,910 | 4,600 |
| 1997/12/25 | 3,900 | 3,900 | 3,890 | 3,900 | 8,500 |
| 1997/12/24 | 3,800 | 3,900 | 3,800 | 3,900 | 8,000 |
| 1997/12/22 | 3,900 | 3,900 | 3,800 | 3,900 | 9,700 |
| 1997/12/19 | 3,900 | 3,900 | 3,890 | 3,890 | 8,600 |
| 1997/12/18 | 4,000 | 4,000 | 3,900 | 3,900 | 14,100 |
| 1997/12/17 | 3,940 | 3,990 | 3,900 | 3,900 | 20,500 |
| 1997/12/16 | 3,950 | 3,960 | 3,930 | 3,950 | 29,600 |
| 1997/12/15 | 3,860 | 3,950 | 3,860 | 3,950 | 9,800 |
| 1997/12/12 | 3,900 | 3,950 | 3,900 | 3,950 | 8,800 |
| 1997/12/11 | 3,880 | 3,900 | 3,880 | 3,900 | 7,700 |
| 1997/12/10 | 3,880 | 3,900 | 3,870 | 3,900 | 9,700 |
| 1997/12/09 | 3,890 | 3,920 | 3,890 | 3,900 | 18,000 |
| 1997/12/08 | 3,880 | 3,880 | 3,880 | 3,880 | 8,700 |
| 1997/12/05 | 3,810 | 3,890 | 3,800 | 3,850 | 12,200 |
| 1997/12/04 | 3,860 | 3,870 | 3,850 | 3,870 | 6,700 |
| 1997/12/03 | 3,930 | 4,000 | 3,920 | 3,920 | 12,200 |
| 1997/12/02 | 4,150 | 4,150 | 4,020 | 4,020 | 19,700 |
| 1997/12/01 | 4,000 | 4,050 | 4,000 | 4,050 | 1,200 |
| 1997/11/28 | 4,000 | 4,010 | 3,990 | 4,000 | 2,700 |
| 1997/11/27 | 3,990 | 3,990 | 3,990 | 3,990 | 3,100 |
| 1997/11/26 | 3,960 | 4,050 | 3,960 | 3,990 | 7,800 |
| 1997/11/25 | 4,150 | 4,150 | 3,950 | 3,950 | 14,900 |
| 1997/11/21 | 4,290 | 4,300 | 4,280 | 4,290 | 9,400 |
| 1997/11/20 | 4,300 | 4,300 | 4,200 | 4,300 | 14,500 |
| 1997/11/19 | 4,100 | 4,140 | 4,100 | 4,100 | 4,600 |
| 1997/11/18 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 |
| 1997/11/17 | 4,110 | 4,200 | 4,100 | 4,200 | 14,000 |
| 1997/11/14 | 4,040 | 4,110 | 4,030 | 4,110 | 1,600 |
| 1997/11/13 | 4,200 | 4,200 | 4,030 | 4,030 | 9,900 |
| 1997/11/12 | 4,120 | 4,150 | 4,100 | 4,150 | 6,900 |
| 1997/11/11 | 4,110 | 4,120 | 4,100 | 4,120 | 11,600 |
| 1997/11/10 | 4,100 | 4,120 | 4,060 | 4,100 | 10,600 |
| 1997/11/07 | 4,150 | 4,150 | 4,130 | 4,130 | 5,200 |
| 1997/11/06 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 |
| 1997/11/05 | 4,190 | 4,200 | 4,140 | 4,200 | 9,800 |
| 1997/11/04 | 3,890 | 4,000 | 3,890 | 4,000 | 21,400 |
| 1997/10/31 | 3,850 | 3,940 | 3,850 | 3,940 | 12,600 |
| 1997/10/30 | 3,850 | 3,900 | 3,770 | 3,900 | 10,000 |
| 1997/10/29 | 3,730 | 3,900 | 3,730 | 3,830 | 35,100 |
| 1997/10/27 | 4,000 | 4,000 | 3,980 | 4,000 | 4,600 |
| 1997/10/24 | 4,150 | 4,150 | 4,080 | 4,080 | 31,500 |
| 1997/10/23 | 4,080 | 4,160 | 4,080 | 4,160 | 10,900 |
| 1997/10/22 | 4,100 | 4,140 | 4,080 | 4,080 | 9,000 |
| 1997/10/21 | 4,000 | 4,010 | 4,000 | 4,010 | 11,300 |
| 1997/10/20 | 4,000 | 4,000 | 3,990 | 4,000 | 18,400 |
| 1997/10/17 | 3,940 | 4,000 | 3,930 | 4,000 | 17,600 |
| 1997/10/16 | 3,960 | 4,000 | 3,940 | 3,940 | 26,400 |
| 1997/10/15 | 4,050 | 4,050 | 3,950 | 3,950 | 10,100 |
| 1997/10/14 | 4,140 | 4,140 | 4,050 | 4,050 | 5,400 |
| 1997/10/13 | 4,090 | 4,150 | 4,090 | 4,140 | 2,600 |
| 1997/10/09 | 4,100 | 4,100 | 4,060 | 4,080 | 6,300 |
| 1997/10/08 | 4,050 | 4,050 | 4,020 | 4,050 | 2,200 |
| 1997/10/07 | 4,060 | 4,070 | 4,010 | 4,050 | 4,800 |
| 1997/10/06 | 4,060 | 4,100 | 4,060 | 4,100 | 1,400 |
| 1997/10/03 | 4,060 | 4,060 | 4,060 | 4,060 | 1,400 |
| 1997/10/02 | 4,200 | 4,200 | 4,190 | 4,190 | 10,600 |
| 1997/10/01 | 3,990 | 4,000 | 3,950 | 3,950 | 3,900 |
| 1997/09/30 | 4,120 | 4,120 | 3,950 | 3,950 | 3,400 |
| 1997/09/29 | 4,100 | 4,110 | 4,100 | 4,110 | 9,100 |
| 1997/09/26 | 4,340 | 4,340 | 4,100 | 4,100 | 8,800 |
| 1997/09/25 | 4,340 | 4,350 | 4,320 | 4,350 | 4,000 |
| 1997/09/24 | 4,450 | 4,450 | 4,300 | 4,300 | 15,300 |
| 1997/09/22 | 4,450 | 4,450 | 4,450 | 4,450 | 7,200 |
| 1997/09/19 | 4,260 | 4,260 | 4,250 | 4,250 | 7,200 |
| 1997/09/18 | 4,300 | 4,300 | 4,240 | 4,250 | 9,000 |
| 1997/09/17 | 4,320 | 4,320 | 4,250 | 4,250 | 2,800 |
| 1997/09/16 | 4,450 | 4,450 | 4,320 | 4,320 | 4,200 |
| 1997/09/12 | 4,420 | 4,440 | 4,400 | 4,440 | 5,300 |
| 1997/09/11 | 4,470 | 4,470 | 4,400 | 4,400 | 15,300 |
| 1997/09/10 | 4,410 | 4,460 | 4,410 | 4,460 | 5,500 |
| 1997/09/09 | 4,550 | 4,550 | 4,480 | 4,480 | 6,500 |
| 1997/09/08 | 4,550 | 4,550 | 4,550 | 4,550 | 1,400 |
| 1997/09/05 | 4,600 | 4,600 | 4,550 | 4,570 | 5,700 |
| 1997/09/04 | 4,570 | 4,600 | 4,550 | 4,550 | 24,300 |
| 1997/09/03 | 4,500 | 4,530 | 4,500 | 4,500 | 7,700 |
| 1997/09/02 | 4,600 | 4,600 | 4,460 | 4,460 | 6,600 |
| 1997/09/01 | 4,380 | 4,500 | 4,380 | 4,460 | 23,000 |
| 1997/08/29 | 4,380 | 4,380 | 4,360 | 4,360 | 2,400 |
| 1997/08/28 | 4,450 | 4,450 | 4,430 | 4,430 | 3,700 |
| 1997/08/27 | 4,440 | 4,450 | 4,440 | 4,450 | 2,500 |
| 1997/08/26 | 4,430 | 4,450 | 4,410 | 4,450 | 14,700 |
| 1997/08/25 | 4,410 | 4,440 | 4,400 | 4,440 | 13,000 |
| 1997/08/22 | 4,410 | 4,410 | 4,320 | 4,380 | 11,500 |
| 1997/08/21 | 4,410 | 4,410 | 4,340 | 4,340 | 15,000 |
| 1997/08/20 | 4,530 | 4,530 | 4,460 | 4,460 | 7,900 |
| 1997/08/19 | 4,410 | 4,500 | 4,410 | 4,480 | 15,700 |
| 1997/08/18 | 4,440 | 4,440 | 4,440 | 4,440 | 1,500 |
| 1997/08/15 | 4,500 | 4,600 | 4,450 | 4,600 | 10,600 |
| 1997/08/14 | 4,470 | 4,470 | 4,430 | 4,450 | 19,500 |
| 1997/08/13 | 4,450 | 4,500 | 4,450 | 4,480 | 15,600 |
| 1997/08/12 | 4,450 | 4,500 | 4,450 | 4,500 | 8,900 |
| 1997/08/11 | 4,500 | 4,500 | 4,400 | 4,400 | 18,000 |
| 1997/08/08 | 4,500 | 4,600 | 4,500 | 4,600 | 9,700 |
| 1997/08/07 | 4,450 | 4,500 | 4,450 | 4,500 | 3,700 |
| 1997/08/06 | 4,450 | 4,510 | 4,420 | 4,500 | 3,500 |
| 1997/08/05 | 4,550 | 4,550 | 4,500 | 4,550 | 4,100 |
| 1997/08/04 | 4,600 | 4,600 | 4,550 | 4,600 | 6,100 |
| 1997/08/01 | 4,590 | 4,590 | 4,500 | 4,550 | 900 |
| 1997/07/31 | 4,620 | 4,620 | 4,600 | 4,620 | 4,600 |
| 1997/07/30 | 4,620 | 4,640 | 4,620 | 4,620 | 10,600 |
| 1997/07/29 | 4,700 | 4,700 | 4,620 | 4,620 | 6,600 |
| 1997/07/28 | 4,660 | 4,710 | 4,660 | 4,700 | 22,400 |
| 1997/07/25 | 4,750 | 4,750 | 4,700 | 4,700 | 2,700 |
| 1997/07/24 | 4,700 | 4,720 | 4,700 | 4,700 | 18,000 |
| 1997/07/23 | 4,680 | 4,690 | 4,660 | 4,690 | 10,800 |
| 1997/07/22 | 4,690 | 4,690 | 4,620 | 4,650 | 4,200 |
| 1997/07/18 | 4,670 | 4,670 | 4,620 | 4,620 | 15,700 |
| 1997/07/17 | 4,640 | 4,700 | 4,620 | 4,620 | 6,100 |
| 1997/07/16 | 4,660 | 4,660 | 4,610 | 4,630 | 11,800 |
| 1997/07/15 | 4,740 | 4,740 | 4,650 | 4,660 | 1,800 |
| 1997/07/14 | 4,740 | 4,740 | 4,650 | 4,650 | 6,200 |
| 1997/07/11 | 4,670 | 4,700 | 4,660 | 4,700 | 5,300 |
| 1997/07/10 | 4,660 | 4,660 | 4,660 | 4,660 | 2,100 |
| 1997/07/09 | 4,650 | 4,650 | 4,610 | 4,650 | 5,200 |
| 1997/07/08 | 4,800 | 4,800 | 4,760 | 4,760 | 11,000 |
| 1997/07/07 | 4,890 | 4,890 | 4,800 | 4,800 | 8,400 |
| 1997/07/04 | 4,810 | 4,900 | 4,810 | 4,900 | 1,700 |
| 1997/07/03 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 |
| 1997/07/02 | 4,940 | 4,950 | 4,800 | 4,800 | 9,600 |
| 1997/07/01 | 4,810 | 4,850 | 4,790 | 4,800 | 10,300 |
| 1997/06/30 | 4,660 | 4,850 | 4,660 | 4,850 | 8,700 |
| 1997/06/27 | 4,650 | 4,750 | 4,650 | 4,700 | 11,300 |
| 1997/06/26 | 4,670 | 4,730 | 4,670 | 4,700 | 11,300 |
| 1997/06/25 | 4,850 | 4,850 | 4,770 | 4,770 | 17,900 |
| 1997/06/24 | 4,800 | 4,850 | 4,800 | 4,830 | 18,900 |
| 1997/06/23 | 4,900 | 4,900 | 4,810 | 4,830 | 11,400 |
| 1997/06/20 | 4,800 | 4,900 | 4,800 | 4,900 | 19,600 |
| 1997/06/19 | 4,630 | 4,730 | 4,630 | 4,700 | 20,400 |
| 1997/06/18 | 4,700 | 4,700 | 4,610 | 4,680 | 33,700 |
| 1997/06/17 | 4,710 | 4,710 | 4,630 | 4,710 | 29,600 |
| 1997/06/16 | 4,780 | 4,780 | 4,740 | 4,760 | 29,700 |
| 1997/06/13 | 4,760 | 4,860 | 4,710 | 4,760 | 15,700 |
| 1997/06/12 | 4,860 | 4,860 | 4,840 | 4,860 | 56,900 |
| 1997/06/11 | 4,900 | 4,920 | 4,800 | 4,840 | 40,600 |
| 1997/06/10 | 4,940 | 4,940 | 4,920 | 4,920 | 11,500 |
| 1997/06/09 | 4,950 | 4,950 | 4,900 | 4,950 | 21,800 |
| 1997/06/06 | 4,900 | 4,900 | 4,890 | 4,900 | 5,700 |
| 1997/06/05 | 4,930 | 4,930 | 4,890 | 4,890 | 13,300 |
| 1997/06/04 | 4,930 | 4,950 | 4,920 | 4,920 | 28,200 |
| 1997/06/03 | 4,940 | 4,950 | 4,930 | 4,930 | 30,900 |
| 1997/06/02 | 4,910 | 4,970 | 4,880 | 4,910 | 3,400 |
| 1997/05/30 | 4,980 | 4,980 | 4,900 | 4,960 | 16,400 |
| 1997/05/29 | 4,980 | 4,980 | 4,900 | 4,980 | 10,100 |
| 1997/05/28 | 4,930 | 4,980 | 4,920 | 4,980 | 6,100 |
| 1997/05/27 | 4,970 | 5,000 | 4,960 | 4,980 | 13,900 |
| 1997/05/26 | 4,990 | 5,000 | 4,950 | 4,970 | 11,900 |
| 1997/05/23 | 5,000 | 5,050 | 4,950 | 5,010 | 10,400 |
| 1997/05/22 | 4,970 | 5,000 | 4,950 | 5,000 | 26,300 |
| 1997/05/21 | 4,830 | 4,870 | 4,830 | 4,870 | 3,600 |
| 1997/05/20 | 4,980 | 4,980 | 4,880 | 4,930 | 6,000 |
| 1997/05/19 | 4,900 | 4,900 | 4,850 | 4,850 | 17,100 |
| 1997/05/16 | 4,990 | 5,000 | 4,900 | 4,900 | 18,000 |
| 1997/05/15 | 4,900 | 4,990 | 4,900 | 4,990 | 25,700 |
| 1997/05/14 | 4,750 | 4,880 | 4,720 | 4,880 | 24,700 |
| 1997/05/13 | 4,700 | 4,750 | 4,660 | 4,720 | 35,600 |
| 1997/05/12 | 4,580 | 4,650 | 4,570 | 4,650 | 3,900 |
| 1997/05/09 | 4,600 | 4,600 | 4,600 | 4,600 | 12,500 |
| 1997/05/08 | 4,490 | 4,580 | 4,490 | 4,570 | 20,100 |
| 1997/05/07 | 4,450 | 4,500 | 4,450 | 4,500 | 15,900 |
| 1997/05/06 | 4,400 | 4,490 | 4,380 | 4,490 | 15,100 |
| 1997/05/02 | 4,400 | 4,400 | 4,310 | 4,350 | 34,500 |
| 1997/05/01 | 4,350 | 4,400 | 4,350 | 4,360 | 15,800 |
| 1997/04/30 | 4,350 | 4,360 | 4,350 | 4,360 | 3,300 |
| 1997/04/28 | 4,380 | 4,400 | 4,350 | 4,350 | 9,000 |
| 1997/04/25 | 4,400 | 4,400 | 4,370 | 4,400 | 6,700 |
| 1997/04/24 | 4,400 | 4,400 | 4,380 | 4,400 | 22,800 |
| 1997/04/23 | 4,350 | 4,420 | 4,350 | 4,400 | 16,600 |
| 1997/04/22 | 4,490 | 4,490 | 4,300 | 4,300 | 13,700 |
| 1997/04/21 | 4,500 | 4,500 | 4,450 | 4,450 | 17,600 |
| 1997/04/18 | 4,200 | 4,500 | 4,200 | 4,450 | 35,500 |
| 1997/04/17 | 4,100 | 4,150 | 4,100 | 4,150 | 10,400 |
| 1997/04/16 | 3,840 | 4,000 | 3,840 | 3,900 | 42,300 |
| 1997/04/15 | 3,860 | 3,900 | 3,840 | 3,840 | 24,500 |
| 1997/04/14 | 3,900 | 3,910 | 3,860 | 3,860 | 2,700 |
| 1997/04/11 | 4,160 | 4,160 | 4,050 | 4,140 | 10,300 |
| 1997/04/10 | 4,150 | 4,200 | 4,150 | 4,200 | 2,500 |
| 1997/04/09 | 4,150 | 4,220 | 4,150 | 4,200 | 9,900 |
| 1997/04/08 | 4,200 | 4,250 | 4,200 | 4,200 | 3,400 |
| 1997/04/07 | 4,270 | 4,270 | 4,230 | 4,250 | 22,400 |
| 1997/04/04 | 4,280 | 4,280 | 4,250 | 4,280 | 6,600 |
| 1997/04/03 | 4,270 | 4,300 | 4,270 | 4,280 | 7,400 |
| 1997/04/02 | 4,380 | 4,380 | 4,270 | 4,270 | 11,200 |
| 1997/04/01 | 4,310 | 4,320 | 4,310 | 4,320 | 4,600 |
| 1997/03/31 | 4,340 | 4,340 | 4,310 | 4,320 | 5,600 |
| 1997/03/28 | 4,310 | 4,340 | 4,310 | 4,340 | 9,800 |
| 1997/03/27 | 4,310 | 4,310 | 4,310 | 4,310 | 1,200 |
| 1997/03/26 | 4,340 | 4,350 | 4,300 | 4,320 | 6,600 |
| 1997/03/25 | 4,480 | 4,480 | 4,380 | 4,400 | 103,900 |
| 1997/03/24 | 4,470 | 4,470 | 4,460 | 4,460 | 78,400 |
| 1997/03/21 | 4,470 | 4,470 | 4,450 | 4,470 | 7,100 |
| 1997/03/19 | 4,470 | 4,470 | 4,460 | 4,460 | 15,100 |
| 1997/03/18 | 4,450 | 4,480 | 4,450 | 4,470 | 8,100 |
| 1997/03/17 | 4,410 | 4,420 | 4,410 | 4,420 | 13,200 |
| 1997/03/14 | 4,410 | 4,410 | 4,410 | 4,410 | 3,600 |
| 1997/03/13 | 4,390 | 4,430 | 4,390 | 4,420 | 5,900 |
| 1997/03/12 | 4,400 | 4,400 | 4,370 | 4,390 | 6,800 |
| 1997/03/11 | 4,400 | 4,440 | 4,400 | 4,400 | 4,700 |
| 1997/03/10 | 4,400 | 4,400 | 4,400 | 4,400 | 8,600 |
| 1997/03/07 | 4,410 | 4,450 | 4,400 | 4,400 | 11,700 |
| 1997/03/06 | 4,450 | 4,450 | 4,450 | 4,450 | 2,300 |
| 1997/03/05 | 4,450 | 4,450 | 4,410 | 4,450 | 3,400 |
| 1997/03/04 | 4,530 | 4,530 | 4,430 | 4,500 | 9,400 |
| 1997/03/03 | 4,400 | 4,430 | 4,400 | 4,430 | 3,100 |
| 1997/02/28 | 4,430 | 4,430 | 4,400 | 4,400 | 3,000 |
| 1997/02/27 | 4,400 | 4,430 | 4,400 | 4,430 | 22,200 |
| 1997/02/26 | 4,400 | 4,400 | 4,400 | 4,400 | 13,400 |
| 1997/02/25 | 4,450 | 4,450 | 4,400 | 4,400 | 8,300 |
| 1997/02/24 | 4,450 | 4,450 | 4,400 | 4,400 | 1,300 |
| 1997/02/21 | 4,390 | 4,450 | 4,390 | 4,400 | 1,700 |
| 1997/02/20 | 4,440 | 4,440 | 4,410 | 4,420 | 16,700 |
| 1997/02/19 | 4,460 | 4,470 | 4,440 | 4,440 | 8,900 |
| 1997/02/18 | 4,450 | 4,460 | 4,430 | 4,460 | 7,400 |
| 1997/02/17 | 4,450 | 4,500 | 4,430 | 4,470 | 38,000 |
| 1997/02/14 | 4,460 | 4,460 | 4,450 | 4,460 | 6,700 |
| 1997/02/13 | 4,540 | 4,540 | 4,460 | 4,460 | 36,700 |
| 1997/02/12 | 4,540 | 4,540 | 4,520 | 4,530 | 20,900 |
| 1997/02/10 | 4,540 | 4,540 | 4,530 | 4,530 | 22,400 |
| 1997/02/07 | 4,540 | 4,560 | 4,530 | 4,540 | 13,500 |
| 1997/02/06 | 4,550 | 4,570 | 4,530 | 4,560 | 25,500 |
| 1997/02/05 | 4,560 | 4,560 | 4,510 | 4,550 | 8,400 |
| 1997/02/04 | 4,580 | 4,580 | 4,540 | 4,560 | 22,400 |
| 1997/02/03 | 4,490 | 4,540 | 4,460 | 4,500 | 9,100 |
| 1997/01/31 | 4,550 | 4,550 | 4,500 | 4,550 | 21,500 |
| 1997/01/30 | 4,660 | 4,660 | 4,520 | 4,520 | 145,200 |
| 1997/01/29 | 4,630 | 4,630 | 4,620 | 4,620 | 4,700 |
| 1997/01/28 | 4,680 | 4,700 | 4,600 | 4,650 | 10,900 |
| 1997/01/27 | 4,710 | 4,710 | 4,700 | 4,700 | 12,700 |
| 1997/01/24 | 4,750 | 4,750 | 4,700 | 4,700 | 1,700 |
| 1997/01/23 | 4,680 | 4,680 | 4,660 | 4,660 | 1,400 |
| 1997/01/22 | 4,750 | 4,750 | 4,700 | 4,700 | 3,100 |
| 1997/01/21 | 4,650 | 4,750 | 4,650 | 4,750 | 7,700 |
| 1997/01/20 | 4,760 | 4,760 | 4,750 | 4,750 | 4,200 |
| 1997/01/17 | 4,600 | 4,650 | 4,550 | 4,550 | 2,100 |
| 1997/01/16 | 4,630 | 4,800 | 4,550 | 4,750 | 7,500 |
| 1997/01/14 | 4,540 | 4,640 | 4,540 | 4,640 | 6,200 |
| 1997/01/13 | 4,500 | 4,540 | 4,500 | 4,520 | 3,500 |
| 1997/01/10 | 4,550 | 4,560 | 4,500 | 4,550 | 2,800 |
| 1997/01/09 | 4,500 | 4,650 | 4,500 | 4,550 | 2,300 |
| 1997/01/08 | 4,490 | 4,510 | 4,470 | 4,510 | 11,600 |
| 1997/01/07 | 4,670 | 4,670 | 4,420 | 4,470 | 13,600 |
| 1997/01/06 | 4,640 | 4,640 | 4,620 | 4,620 | 1,100 |