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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,800 | 5,940 | 5,780 | 5,940 | 18,600 |
| 2001/12/27 | 5,750 | 5,920 | 5,660 | 5,800 | 25,900 |
| 2001/12/26 | 5,780 | 5,790 | 5,700 | 5,750 | 11,100 |
| 2001/12/25 | 5,790 | 5,790 | 5,560 | 5,780 | 9,600 |
| 2001/12/21 | 5,790 | 5,810 | 5,690 | 5,780 | 20,100 |
| 2001/12/20 | 5,610 | 5,790 | 5,610 | 5,730 | 10,700 |
| 2001/12/19 | 5,700 | 5,700 | 5,580 | 5,590 | 29,200 |
| 2001/12/18 | 5,890 | 5,890 | 5,600 | 5,650 | 48,500 |
| 2001/12/17 | 5,860 | 5,880 | 5,800 | 5,800 | 18,400 |
| 2001/12/14 | 5,900 | 5,920 | 5,860 | 5,880 | 45,400 |
| 2001/12/13 | 5,990 | 6,030 | 5,920 | 6,000 | 17,600 |
| 2001/12/12 | 6,100 | 6,100 | 5,990 | 6,070 | 24,000 |
| 2001/12/11 | 6,110 | 6,140 | 6,000 | 6,000 | 20,200 |
| 2001/12/10 | 6,150 | 6,200 | 6,100 | 6,200 | 35,700 |
| 2001/12/07 | 6,150 | 6,160 | 6,080 | 6,090 | 20,700 |
| 2001/12/06 | 6,150 | 6,230 | 6,150 | 6,180 | 40,700 |
| 2001/12/05 | 6,060 | 6,130 | 6,060 | 6,090 | 7,500 |
| 2001/12/04 | 6,240 | 6,240 | 6,060 | 6,100 | 12,000 |
| 2001/12/03 | 6,140 | 6,190 | 6,040 | 6,040 | 10,200 |
| 2001/11/30 | 6,120 | 6,170 | 6,120 | 6,130 | 13,600 |
| 2001/11/29 | 6,170 | 6,170 | 6,110 | 6,120 | 11,100 |
| 2001/11/28 | 6,110 | 6,150 | 6,110 | 6,110 | 22,300 |
| 2001/11/27 | 6,180 | 6,180 | 6,080 | 6,110 | 25,900 |
| 2001/11/26 | 6,130 | 6,200 | 6,020 | 6,180 | 43,800 |
| 2001/11/22 | 6,200 | 6,250 | 6,180 | 6,200 | 14,500 |
| 2001/11/21 | 6,150 | 6,200 | 6,130 | 6,200 | 24,100 |
| 2001/11/20 | 6,310 | 6,310 | 6,150 | 6,150 | 13,000 |
| 2001/11/19 | 6,150 | 6,310 | 6,150 | 6,310 | 22,400 |
| 2001/11/16 | 6,290 | 6,290 | 6,130 | 6,180 | 6,600 |
| 2001/11/15 | 6,140 | 6,300 | 6,140 | 6,300 | 29,600 |
| 2001/11/14 | 6,240 | 6,240 | 6,120 | 6,130 | 11,400 |
| 2001/11/13 | 6,300 | 6,300 | 6,150 | 6,200 | 7,600 |
| 2001/11/12 | 6,330 | 6,400 | 6,310 | 6,370 | 16,400 |
| 2001/11/09 | 6,400 | 6,400 | 6,300 | 6,340 | 10,800 |
| 2001/11/08 | 6,450 | 6,450 | 6,350 | 6,400 | 26,600 |
| 2001/11/07 | 6,440 | 6,480 | 6,400 | 6,450 | 70,900 |
| 2001/11/06 | 6,460 | 6,470 | 6,410 | 6,450 | 13,200 |
| 2001/11/05 | 6,310 | 6,400 | 6,260 | 6,400 | 23,000 |
| 2001/11/02 | 6,440 | 6,440 | 6,310 | 6,310 | 16,800 |
| 2001/11/01 | 6,490 | 6,490 | 6,310 | 6,310 | 10,300 |
| 2001/10/31 | 6,440 | 6,450 | 6,330 | 6,450 | 11,400 |
| 2001/10/30 | 6,450 | 6,490 | 6,350 | 6,450 | 18,500 |
| 2001/10/29 | 6,400 | 6,600 | 6,310 | 6,550 | 129,500 |
| 2001/10/26 | 6,330 | 6,420 | 6,290 | 6,400 | 112,100 |
| 2001/10/25 | 6,350 | 6,350 | 6,280 | 6,280 | 27,200 |
| 2001/10/24 | 6,420 | 6,450 | 6,360 | 6,400 | 7,700 |
| 2001/10/23 | 6,500 | 6,500 | 6,370 | 6,400 | 11,500 |
| 2001/10/22 | 6,440 | 6,480 | 6,400 | 6,480 | 16,400 |
| 2001/10/19 | 6,380 | 6,450 | 6,310 | 6,440 | 11,600 |
| 2001/10/18 | 6,300 | 6,390 | 6,270 | 6,380 | 16,400 |
| 2001/10/17 | 6,380 | 6,500 | 6,380 | 6,400 | 22,900 |
| 2001/10/16 | 6,270 | 6,340 | 6,200 | 6,340 | 41,900 |
| 2001/10/15 | 6,130 | 6,200 | 6,100 | 6,170 | 33,200 |
| 2001/10/12 | 6,100 | 6,170 | 6,000 | 6,130 | 46,600 |
| 2001/10/11 | 6,190 | 6,200 | 5,940 | 6,120 | 82,500 |
| 2001/10/10 | 6,240 | 6,330 | 6,060 | 6,130 | 39,200 |
| 2001/10/09 | 6,210 | 6,330 | 6,140 | 6,140 | 27,300 |
| 2001/10/05 | 6,550 | 6,550 | 6,340 | 6,410 | 48,000 |
| 2001/10/04 | 6,690 | 6,690 | 6,530 | 6,600 | 16,200 |
| 2001/10/03 | 6,750 | 6,760 | 6,590 | 6,710 | 16,300 |
| 2001/10/02 | 6,770 | 6,770 | 6,480 | 6,550 | 36,800 |
| 2001/10/01 | 6,500 | 6,780 | 6,390 | 6,780 | 25,600 |
| 2001/09/28 | 6,480 | 6,500 | 6,360 | 6,500 | 20,300 |
| 2001/09/27 | 6,420 | 6,480 | 6,200 | 6,480 | 19,100 |
| 2001/09/26 | 6,150 | 6,280 | 6,050 | 6,220 | 43,400 |
| 2001/09/25 | 6,200 | 6,200 | 6,020 | 6,050 | 38,300 |
| 2001/09/21 | 5,910 | 6,140 | 5,830 | 6,140 | 15,100 |
| 2001/09/20 | 6,010 | 6,010 | 5,900 | 6,010 | 21,200 |
| 2001/09/19 | 6,100 | 6,210 | 6,010 | 6,010 | 28,200 |
| 2001/09/18 | 6,210 | 6,420 | 6,030 | 6,100 | 33,100 |
| 2001/09/17 | 6,190 | 6,190 | 5,950 | 6,010 | 13,500 |
| 2001/09/14 | 6,300 | 6,300 | 6,120 | 6,250 | 18,000 |
| 2001/09/13 | 5,800 | 6,290 | 5,800 | 6,290 | 20,200 |
| 2001/09/12 | 5,800 | 5,990 | 5,800 | 5,880 | 20,000 |
| 2001/09/11 | 6,500 | 6,510 | 6,210 | 6,300 | 31,600 |
| 2001/09/10 | 6,600 | 6,620 | 6,580 | 6,600 | 26,100 |
| 2001/09/07 | 6,600 | 6,750 | 6,500 | 6,700 | 14,000 |
| 2001/09/06 | 6,550 | 6,700 | 6,540 | 6,700 | 30,400 |
| 2001/09/05 | 6,650 | 6,650 | 6,520 | 6,530 | 23,900 |
| 2001/09/04 | 6,710 | 6,710 | 6,650 | 6,700 | 13,100 |
| 2001/09/03 | 6,680 | 6,720 | 6,640 | 6,660 | 10,000 |
| 2001/08/31 | 6,460 | 6,580 | 6,390 | 6,580 | 8,200 |
| 2001/08/30 | 6,780 | 6,780 | 6,500 | 6,760 | 24,300 |
| 2001/08/29 | 6,790 | 6,790 | 6,610 | 6,780 | 6,800 |
| 2001/08/28 | 6,780 | 6,800 | 6,560 | 6,800 | 16,200 |
| 2001/08/27 | 6,750 | 6,800 | 6,750 | 6,760 | 18,100 |
| 2001/08/24 | 6,680 | 6,750 | 6,680 | 6,720 | 24,100 |
| 2001/08/23 | 6,650 | 6,680 | 6,610 | 6,680 | 6,000 |
| 2001/08/22 | 6,620 | 6,670 | 6,620 | 6,650 | 6,500 |
| 2001/08/21 | 6,640 | 6,640 | 6,490 | 6,520 | 11,600 |
| 2001/08/20 | 6,700 | 6,700 | 6,640 | 6,640 | 48,000 |
| 2001/08/17 | 6,700 | 6,700 | 6,620 | 6,670 | 24,800 |
| 2001/08/16 | 6,600 | 6,670 | 6,590 | 6,650 | 11,500 |
| 2001/08/15 | 6,530 | 6,620 | 6,530 | 6,590 | 12,500 |
| 2001/08/14 | 6,490 | 6,700 | 6,460 | 6,700 | 32,500 |
| 2001/08/13 | 6,620 | 6,720 | 6,430 | 6,580 | 4,000 |
| 2001/08/10 | 6,620 | 6,770 | 6,620 | 6,720 | 10,500 |
| 2001/08/09 | 6,790 | 6,790 | 6,680 | 6,710 | 12,900 |
| 2001/08/08 | 6,700 | 6,800 | 6,620 | 6,730 | 9,700 |
| 2001/08/07 | 6,770 | 6,800 | 6,620 | 6,790 | 21,100 |
| 2001/08/06 | 6,620 | 6,750 | 6,620 | 6,720 | 19,000 |
| 2001/08/03 | 6,760 | 6,760 | 6,600 | 6,620 | 16,700 |
| 2001/08/02 | 6,790 | 6,790 | 6,670 | 6,710 | 25,100 |
| 2001/08/01 | 6,780 | 6,780 | 6,600 | 6,690 | 24,300 |
| 2001/07/31 | 6,620 | 6,800 | 6,620 | 6,800 | 22,100 |
| 2001/07/30 | 6,700 | 6,810 | 6,700 | 6,760 | 42,300 |
| 2001/07/27 | 6,600 | 6,690 | 6,550 | 6,690 | 55,900 |
| 2001/07/26 | 6,470 | 6,570 | 6,470 | 6,550 | 62,200 |
| 2001/07/25 | 6,400 | 6,560 | 6,380 | 6,450 | 50,700 |
| 2001/07/24 | 6,450 | 6,650 | 6,400 | 6,400 | 96,800 |
| 2001/07/23 | 6,370 | 6,440 | 6,330 | 6,410 | 60,200 |
| 2001/07/19 | 6,310 | 6,370 | 6,310 | 6,370 | 25,500 |
| 2001/07/18 | 6,330 | 6,350 | 6,270 | 6,340 | 28,200 |
| 2001/07/17 | 6,300 | 6,360 | 6,220 | 6,230 | 20,700 |
| 2001/07/16 | 6,310 | 6,400 | 6,310 | 6,310 | 17,100 |
| 2001/07/13 | 6,350 | 6,420 | 6,300 | 6,310 | 41,800 |
| 2001/07/12 | 6,310 | 6,440 | 6,310 | 6,390 | 100,200 |
| 2001/07/11 | 6,320 | 6,360 | 6,290 | 6,300 | 24,900 |
| 2001/07/10 | 6,500 | 6,500 | 6,350 | 6,400 | 23,500 |
| 2001/07/09 | 6,400 | 6,500 | 6,270 | 6,500 | 43,900 |
| 2001/07/06 | 6,300 | 6,430 | 6,270 | 6,310 | 20,100 |
| 2001/07/05 | 6,290 | 6,350 | 6,270 | 6,330 | 14,200 |
| 2001/07/04 | 6,330 | 6,400 | 6,150 | 6,270 | 33,600 |
| 2001/07/03 | 6,380 | 6,380 | 6,250 | 6,330 | 32,600 |
| 2001/07/02 | 6,300 | 6,340 | 6,160 | 6,200 | 14,800 |
| 2001/06/29 | 6,390 | 6,400 | 6,280 | 6,350 | 23,200 |
| 2001/06/28 | 6,290 | 6,370 | 6,220 | 6,370 | 33,600 |
| 2001/06/27 | 6,300 | 6,320 | 6,270 | 6,300 | 26,500 |
| 2001/06/26 | 6,250 | 6,350 | 6,240 | 6,340 | 63,800 |
| 2001/06/25 | 6,190 | 6,240 | 6,130 | 6,230 | 60,100 |
| 2001/06/22 | 6,160 | 6,180 | 6,100 | 6,180 | 35,800 |
| 2001/06/21 | 5,920 | 6,070 | 5,920 | 6,030 | 29,700 |
| 2001/06/20 | 6,050 | 6,080 | 5,870 | 5,880 | 47,500 |
| 2001/06/19 | 6,000 | 6,120 | 6,000 | 6,120 | 72,000 |
| 2001/06/18 | 5,890 | 5,900 | 5,840 | 5,900 | 31,600 |
| 2001/06/15 | 5,940 | 5,940 | 5,870 | 5,900 | 18,900 |
| 2001/06/14 | 5,900 | 5,940 | 5,880 | 5,940 | 40,100 |
| 2001/06/13 | 5,960 | 5,960 | 5,880 | 5,950 | 28,200 |
| 2001/06/12 | 5,980 | 5,980 | 5,850 | 5,860 | 27,200 |
| 2001/06/11 | 5,990 | 6,010 | 5,960 | 5,980 | 14,500 |
| 2001/06/08 | 6,100 | 6,100 | 5,930 | 5,940 | 33,500 |
| 2001/06/07 | 5,960 | 6,000 | 5,900 | 5,900 | 96,200 |
| 2001/06/06 | 6,070 | 6,140 | 6,050 | 6,080 | 67,900 |
| 2001/06/05 | 5,990 | 6,080 | 5,940 | 6,080 | 86,700 |
| 2001/06/04 | 6,040 | 6,040 | 5,920 | 6,010 | 13,100 |
| 2001/06/01 | 6,000 | 6,030 | 5,920 | 6,000 | 15,700 |
| 2001/05/31 | 6,050 | 6,050 | 5,930 | 5,960 | 33,000 |
| 2001/05/30 | 6,080 | 6,100 | 6,020 | 6,050 | 9,100 |
| 2001/05/29 | 6,110 | 6,170 | 6,070 | 6,080 | 19,100 |
| 2001/05/28 | 6,100 | 6,240 | 6,000 | 6,240 | 24,500 |
| 2001/05/25 | 6,100 | 6,140 | 6,040 | 6,060 | 29,900 |
| 2001/05/24 | 6,090 | 6,140 | 6,050 | 6,080 | 34,000 |
| 2001/05/23 | 6,100 | 6,100 | 6,010 | 6,060 | 28,800 |
| 2001/05/22 | 6,100 | 6,170 | 6,060 | 6,060 | 36,200 |
| 2001/05/21 | 6,180 | 6,250 | 6,080 | 6,080 | 43,600 |
| 2001/05/18 | 6,180 | 6,200 | 6,100 | 6,100 | 51,700 |
| 2001/05/17 | 6,240 | 6,240 | 6,000 | 6,150 | 54,300 |
| 2001/05/16 | 6,200 | 6,340 | 6,080 | 6,080 | 79,200 |
| 2001/05/15 | 5,870 | 6,160 | 5,850 | 6,020 | 171,000 |
| 2001/05/14 | 6,150 | 6,150 | 5,920 | 5,930 | 37,100 |
| 2001/05/11 | 6,170 | 6,180 | 6,050 | 6,050 | 28,300 |
| 2001/05/10 | 6,050 | 6,180 | 6,020 | 6,070 | 17,600 |
| 2001/05/09 | 6,110 | 6,230 | 5,950 | 6,100 | 41,500 |
| 2001/05/08 | 6,300 | 6,350 | 6,190 | 6,250 | 29,100 |
| 2001/05/07 | 6,390 | 6,500 | 6,280 | 6,450 | 25,400 |
| 2001/05/02 | 6,280 | 6,390 | 6,150 | 6,390 | 43,300 |
| 2001/05/01 | 6,000 | 6,200 | 5,980 | 6,200 | 17,300 |
| 2001/04/27 | 6,070 | 6,080 | 5,960 | 6,000 | 17,100 |
| 2001/04/26 | 6,100 | 6,190 | 5,970 | 5,970 | 17,300 |
| 2001/04/25 | 6,000 | 6,090 | 5,970 | 6,090 | 26,900 |
| 2001/04/24 | 6,190 | 6,190 | 5,980 | 5,980 | 19,100 |
| 2001/04/23 | 6,230 | 6,240 | 6,120 | 6,120 | 24,800 |
| 2001/04/20 | 6,190 | 6,280 | 6,150 | 6,240 | 54,700 |
| 2001/04/19 | 6,040 | 6,200 | 6,020 | 6,200 | 33,200 |
| 2001/04/18 | 5,880 | 5,880 | 5,780 | 5,840 | 15,600 |
| 2001/04/17 | 5,820 | 5,850 | 5,790 | 5,820 | 32,900 |
| 2001/04/16 | 5,910 | 5,950 | 5,860 | 5,880 | 15,700 |
| 2001/04/13 | 6,000 | 6,030 | 5,950 | 5,960 | 17,500 |
| 2001/04/12 | 5,840 | 6,100 | 5,840 | 5,930 | 21,300 |
| 2001/04/11 | 5,910 | 6,060 | 5,840 | 5,840 | 44,100 |
| 2001/04/10 | 6,010 | 6,080 | 5,890 | 5,890 | 16,000 |
| 2001/04/09 | 6,200 | 6,250 | 6,170 | 6,170 | 9,300 |
| 2001/04/06 | 6,400 | 6,400 | 6,190 | 6,190 | 12,700 |
| 2001/04/05 | 6,380 | 6,380 | 6,310 | 6,310 | 7,800 |
| 2001/04/04 | 6,300 | 6,360 | 6,280 | 6,280 | 25,800 |
| 2001/04/03 | 6,300 | 6,400 | 6,280 | 6,400 | 11,400 |
| 2001/04/02 | 6,200 | 6,400 | 6,000 | 6,400 | 13,800 |
| 2001/03/30 | 6,200 | 6,300 | 6,100 | 6,100 | 28,600 |
| 2001/03/29 | 6,060 | 6,200 | 6,050 | 6,050 | 11,600 |
| 2001/03/28 | 6,180 | 6,200 | 6,110 | 6,130 | 13,400 |
| 2001/03/27 | 6,090 | 6,200 | 5,990 | 6,010 | 17,700 |
| 2001/03/26 | 5,820 | 6,200 | 5,820 | 6,200 | 15,200 |
| 2001/03/23 | 5,800 | 5,800 | 5,750 | 5,800 | 13,600 |
| 2001/03/22 | 5,900 | 6,020 | 5,830 | 5,890 | 21,200 |
| 2001/03/21 | 6,010 | 6,150 | 5,890 | 6,100 | 12,800 |
| 2001/03/19 | 5,800 | 5,830 | 5,710 | 5,710 | 39,400 |
| 2001/03/16 | 6,130 | 6,140 | 5,800 | 5,800 | 30,300 |
| 2001/03/15 | 5,910 | 6,140 | 5,840 | 6,140 | 29,900 |
| 2001/03/14 | 6,150 | 6,150 | 5,950 | 5,980 | 40,300 |
| 2001/03/13 | 6,000 | 6,080 | 6,000 | 6,050 | 8,700 |
| 2001/03/12 | 6,100 | 6,150 | 6,100 | 6,110 | 5,700 |
| 2001/03/09 | 6,100 | 6,170 | 6,100 | 6,170 | 19,800 |
| 2001/03/08 | 6,200 | 6,210 | 6,100 | 6,170 | 30,700 |
| 2001/03/07 | 5,940 | 6,180 | 5,940 | 6,160 | 25,700 |
| 2001/03/06 | 5,920 | 6,010 | 5,900 | 5,930 | 11,700 |
| 2001/03/05 | 6,000 | 6,060 | 5,900 | 5,900 | 13,000 |
| 2001/03/02 | 6,190 | 6,190 | 6,000 | 6,000 | 16,500 |
| 2001/03/01 | 5,900 | 6,200 | 5,600 | 6,200 | 33,600 |
| 2001/02/28 | 6,100 | 6,100 | 5,900 | 6,000 | 4,100 |
| 2001/02/27 | 6,200 | 6,200 | 6,100 | 6,110 | 9,600 |
| 2001/02/26 | 6,200 | 6,200 | 6,110 | 6,110 | 6,700 |
| 2001/02/23 | 6,330 | 6,330 | 6,130 | 6,150 | 14,600 |
| 2001/02/22 | 6,200 | 6,200 | 6,110 | 6,130 | 18,700 |
| 2001/02/21 | 6,280 | 6,280 | 6,140 | 6,200 | 19,000 |
| 2001/02/20 | 6,010 | 6,190 | 6,010 | 6,180 | 28,700 |
| 2001/02/19 | 6,100 | 6,100 | 5,990 | 6,020 | 6,100 |
| 2001/02/16 | 6,000 | 6,100 | 5,910 | 6,050 | 18,000 |
| 2001/02/15 | 6,100 | 6,100 | 5,990 | 6,000 | 12,200 |
| 2001/02/14 | 6,150 | 6,340 | 6,150 | 6,200 | 8,800 |
| 2001/02/13 | 6,210 | 6,290 | 6,150 | 6,150 | 37,700 |
| 2001/02/09 | 5,990 | 6,290 | 5,990 | 6,290 | 42,500 |
| 2001/02/08 | 6,100 | 6,140 | 6,020 | 6,090 | 11,000 |
| 2001/02/07 | 6,100 | 6,240 | 6,100 | 6,200 | 33,300 |
| 2001/02/06 | 6,260 | 6,400 | 6,260 | 6,360 | 14,100 |
| 2001/02/05 | 6,200 | 6,370 | 6,200 | 6,360 | 47,700 |
| 2001/02/02 | 6,180 | 6,300 | 6,180 | 6,200 | 44,600 |
| 2001/02/01 | 6,500 | 6,500 | 6,100 | 6,150 | 35,700 |
| 2001/01/31 | 6,440 | 6,490 | 6,400 | 6,400 | 13,400 |
| 2001/01/30 | 6,700 | 6,720 | 6,520 | 6,550 | 30,700 |
| 2001/01/29 | 6,560 | 6,680 | 6,500 | 6,680 | 45,700 |
| 2001/01/26 | 6,500 | 6,550 | 6,500 | 6,530 | 17,300 |
| 2001/01/25 | 6,570 | 6,600 | 6,500 | 6,600 | 13,000 |
| 2001/01/24 | 6,540 | 6,600 | 6,520 | 6,520 | 9,600 |
| 2001/01/23 | 6,600 | 6,600 | 6,450 | 6,550 | 26,800 |
| 2001/01/22 | 6,520 | 6,600 | 6,500 | 6,600 | 10,600 |
| 2001/01/19 | 6,680 | 6,680 | 6,600 | 6,620 | 14,900 |
| 2001/01/18 | 6,780 | 6,780 | 6,580 | 6,690 | 14,600 |
| 2001/01/17 | 6,580 | 6,720 | 6,580 | 6,680 | 6,000 |
| 2001/01/16 | 6,700 | 6,750 | 6,660 | 6,750 | 11,200 |
| 2001/01/15 | 6,850 | 6,850 | 6,660 | 6,660 | 5,000 |
| 2001/01/12 | 6,480 | 6,770 | 6,480 | 6,750 | 7,900 |
| 2001/01/11 | 6,600 | 6,700 | 6,330 | 6,480 | 18,100 |
| 2001/01/10 | 6,890 | 6,890 | 6,700 | 6,790 | 13,000 |
| 2001/01/09 | 6,510 | 7,000 | 6,510 | 6,980 | 21,900 |
| 2001/01/05 | 7,050 | 7,080 | 6,880 | 6,880 | 6,700 |
| 2001/01/04 | 7,100 | 7,100 | 6,950 | 6,950 | 2,200 |