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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,640 | 4,660 | 4,630 | 4,660 | 11,400 |
| 2003/12/29 | 4,580 | 4,650 | 4,580 | 4,630 | 21,900 |
| 2003/12/26 | 4,610 | 4,660 | 4,610 | 4,630 | 11,400 |
| 2003/12/25 | 4,650 | 4,660 | 4,610 | 4,640 | 15,500 |
| 2003/12/24 | 4,690 | 4,700 | 4,650 | 4,660 | 33,000 |
| 2003/12/22 | 4,630 | 4,710 | 4,630 | 4,700 | 23,200 |
| 2003/12/19 | 4,620 | 4,710 | 4,620 | 4,710 | 22,800 |
| 2003/12/18 | 4,750 | 4,750 | 4,650 | 4,720 | 60,000 |
| 2003/12/17 | 4,710 | 4,810 | 4,610 | 4,780 | 69,900 |
| 2003/12/16 | 4,760 | 4,840 | 4,730 | 4,740 | 36,000 |
| 2003/12/15 | 4,770 | 4,790 | 4,740 | 4,760 | 20,400 |
| 2003/12/12 | 4,710 | 4,760 | 4,710 | 4,730 | 45,800 |
| 2003/12/11 | 4,820 | 4,820 | 4,710 | 4,720 | 88,800 |
| 2003/12/10 | 4,840 | 4,840 | 4,770 | 4,810 | 32,400 |
| 2003/12/09 | 4,840 | 4,870 | 4,820 | 4,830 | 21,500 |
| 2003/12/08 | 4,930 | 4,930 | 4,830 | 4,890 | 38,000 |
| 2003/12/05 | 4,850 | 4,910 | 4,810 | 4,880 | 22,400 |
| 2003/12/04 | 4,840 | 4,940 | 4,840 | 4,900 | 21,300 |
| 2003/12/03 | 4,840 | 4,990 | 4,810 | 4,850 | 58,000 |
| 2003/12/02 | 4,950 | 5,000 | 4,790 | 4,940 | 72,400 |
| 2003/12/01 | 4,890 | 4,980 | 4,820 | 4,970 | 28,000 |
| 2003/11/28 | 4,850 | 4,950 | 4,850 | 4,880 | 17,500 |
| 2003/11/27 | 4,950 | 4,950 | 4,850 | 4,940 | 35,900 |
| 2003/11/26 | 4,930 | 4,980 | 4,900 | 4,970 | 39,800 |
| 2003/11/25 | 4,900 | 4,900 | 4,850 | 4,880 | 41,400 |
| 2003/11/21 | 4,920 | 4,950 | 4,850 | 4,860 | 36,000 |
| 2003/11/20 | 4,960 | 4,980 | 4,880 | 4,890 | 36,900 |
| 2003/11/19 | 4,810 | 4,830 | 4,760 | 4,810 | 62,300 |
| 2003/11/18 | 4,800 | 4,800 | 4,750 | 4,790 | 56,800 |
| 2003/11/17 | 4,800 | 4,830 | 4,780 | 4,800 | 56,900 |
| 2003/11/14 | 5,000 | 5,000 | 4,900 | 4,900 | 28,500 |
| 2003/11/13 | 4,970 | 4,970 | 4,900 | 4,970 | 24,800 |
| 2003/11/12 | 4,920 | 4,990 | 4,890 | 4,890 | 26,700 |
| 2003/11/11 | 4,970 | 5,010 | 4,740 | 4,920 | 73,400 |
| 2003/11/10 | 5,110 | 5,150 | 5,060 | 5,070 | 46,000 |
| 2003/11/07 | 5,150 | 5,150 | 5,050 | 5,060 | 94,000 |
| 2003/11/06 | 5,250 | 5,300 | 5,220 | 5,270 | 30,300 |
| 2003/11/05 | 5,360 | 5,430 | 5,300 | 5,350 | 58,800 |
| 2003/11/04 | 5,290 | 5,390 | 5,200 | 5,340 | 92,200 |
| 2003/10/31 | 5,340 | 5,400 | 5,280 | 5,390 | 62,200 |
| 2003/10/30 | 5,300 | 5,420 | 5,250 | 5,280 | 106,300 |
| 2003/10/29 | 5,190 | 5,300 | 5,190 | 5,250 | 125,900 |
| 2003/10/28 | 5,100 | 5,300 | 5,080 | 5,190 | 118,200 |
| 2003/10/27 | 4,870 | 5,220 | 4,860 | 5,220 | 127,600 |
| 2003/10/24 | 4,850 | 4,880 | 4,760 | 4,880 | 77,300 |
| 2003/10/23 | 4,800 | 4,820 | 4,720 | 4,720 | 71,200 |
| 2003/10/22 | 4,850 | 4,890 | 4,830 | 4,850 | 88,900 |
| 2003/10/21 | 4,820 | 4,850 | 4,810 | 4,810 | 49,100 |
| 2003/10/20 | 4,800 | 4,850 | 4,750 | 4,820 | 56,500 |
| 2003/10/17 | 4,730 | 4,780 | 4,700 | 4,710 | 97,600 |
| 2003/10/16 | 4,880 | 4,880 | 4,750 | 4,790 | 86,000 |
| 2003/10/15 | 4,780 | 4,890 | 4,760 | 4,880 | 111,100 |
| 2003/10/14 | 4,530 | 4,750 | 4,520 | 4,710 | 127,000 |
| 2003/10/10 | 4,460 | 4,500 | 4,430 | 4,480 | 27,400 |
| 2003/10/09 | 4,440 | 4,520 | 4,440 | 4,480 | 28,900 |
| 2003/10/08 | 4,450 | 4,480 | 4,440 | 4,460 | 18,600 |
| 2003/10/07 | 4,550 | 4,550 | 4,450 | 4,450 | 15,600 |
| 2003/10/06 | 4,450 | 4,520 | 4,450 | 4,500 | 29,300 |
| 2003/10/03 | 4,380 | 4,450 | 4,380 | 4,450 | 16,600 |
| 2003/10/02 | 4,400 | 4,450 | 4,380 | 4,410 | 42,800 |
| 2003/10/01 | 4,380 | 4,410 | 4,380 | 4,380 | 56,100 |
| 2003/09/30 | 4,400 | 4,440 | 4,390 | 4,410 | 38,600 |
| 2003/09/29 | 4,400 | 4,420 | 4,390 | 4,400 | 15,900 |
| 2003/09/26 | 4,400 | 4,440 | 4,400 | 4,430 | 25,100 |
| 2003/09/25 | 4,500 | 4,500 | 4,350 | 4,430 | 30,100 |
| 2003/09/24 | 4,510 | 4,550 | 4,490 | 4,500 | 30,800 |
| 2003/09/22 | 4,560 | 4,560 | 4,480 | 4,520 | 26,500 |
| 2003/09/19 | 4,550 | 4,570 | 4,520 | 4,520 | 20,800 |
| 2003/09/18 | 4,580 | 4,580 | 4,500 | 4,560 | 37,700 |
| 2003/09/17 | 4,400 | 4,530 | 4,400 | 4,510 | 33,400 |
| 2003/09/16 | 4,400 | 4,460 | 4,370 | 4,400 | 43,700 |
| 2003/09/12 | 4,450 | 4,450 | 4,440 | 4,440 | 53,400 |
| 2003/09/11 | 4,460 | 4,500 | 4,410 | 4,420 | 36,200 |
| 2003/09/10 | 4,640 | 4,660 | 4,560 | 4,560 | 34,300 |
| 2003/09/09 | 4,590 | 4,640 | 4,580 | 4,630 | 73,900 |
| 2003/09/08 | 4,470 | 4,600 | 4,450 | 4,580 | 191,700 |
| 2003/09/05 | 4,340 | 4,440 | 4,290 | 4,420 | 138,000 |
| 2003/09/04 | 4,210 | 4,320 | 4,210 | 4,290 | 59,800 |
| 2003/09/03 | 4,210 | 4,220 | 4,160 | 4,170 | 67,200 |
| 2003/09/02 | 4,300 | 4,300 | 4,200 | 4,260 | 56,500 |
| 2003/09/01 | 4,180 | 4,250 | 4,180 | 4,250 | 37,000 |
| 2003/08/29 | 4,190 | 4,210 | 4,170 | 4,170 | 40,500 |
| 2003/08/28 | 4,210 | 4,240 | 4,180 | 4,180 | 24,100 |
| 2003/08/27 | 4,260 | 4,280 | 4,200 | 4,220 | 24,200 |
| 2003/08/26 | 4,300 | 4,330 | 4,260 | 4,280 | 54,200 |
| 2003/08/25 | 4,240 | 4,320 | 4,240 | 4,250 | 56,300 |
| 2003/08/22 | 4,240 | 4,280 | 4,200 | 4,200 | 45,300 |
| 2003/08/21 | 4,420 | 4,450 | 4,160 | 4,230 | 155,100 |
| 2003/08/20 | 4,300 | 4,400 | 4,280 | 4,390 | 112,300 |
| 2003/08/19 | 4,320 | 4,360 | 4,280 | 4,330 | 71,600 |
| 2003/08/18 | 4,160 | 4,280 | 4,160 | 4,270 | 114,600 |
| 2003/08/15 | 4,150 | 4,190 | 4,140 | 4,160 | 57,100 |
| 2003/08/14 | 4,180 | 4,180 | 4,160 | 4,170 | 49,900 |
| 2003/08/13 | 4,170 | 4,220 | 4,170 | 4,200 | 59,000 |
| 2003/08/12 | 4,200 | 4,260 | 4,180 | 4,200 | 79,900 |
| 2003/08/11 | 4,110 | 4,220 | 4,110 | 4,180 | 86,300 |
| 2003/08/08 | 4,310 | 4,310 | 4,130 | 4,150 | 103,200 |
| 2003/08/07 | 4,460 | 4,460 | 4,340 | 4,340 | 73,500 |
| 2003/08/06 | 4,410 | 4,480 | 4,410 | 4,460 | 38,300 |
| 2003/08/05 | 4,420 | 4,450 | 4,410 | 4,410 | 32,600 |
| 2003/08/04 | 4,460 | 4,460 | 4,410 | 4,410 | 20,600 |
| 2003/08/01 | 4,510 | 4,510 | 4,450 | 4,450 | 56,200 |
| 2003/07/31 | 4,560 | 4,560 | 4,500 | 4,500 | 44,200 |
| 2003/07/30 | 4,550 | 4,570 | 4,500 | 4,550 | 31,400 |
| 2003/07/29 | 4,530 | 4,560 | 4,500 | 4,550 | 39,800 |
| 2003/07/28 | 4,510 | 4,570 | 4,510 | 4,540 | 31,800 |
| 2003/07/25 | 4,490 | 4,520 | 4,480 | 4,500 | 24,200 |
| 2003/07/24 | 4,600 | 4,600 | 4,490 | 4,490 | 59,500 |
| 2003/07/23 | 4,510 | 4,620 | 4,510 | 4,610 | 53,100 |
| 2003/07/22 | 4,500 | 4,540 | 4,450 | 4,490 | 45,100 |
| 2003/07/18 | 4,580 | 4,600 | 4,520 | 4,540 | 54,900 |
| 2003/07/17 | 4,660 | 4,690 | 4,620 | 4,620 | 53,400 |
| 2003/07/16 | 4,530 | 4,760 | 4,510 | 4,750 | 124,100 |
| 2003/07/15 | 4,530 | 4,560 | 4,510 | 4,530 | 50,600 |
| 2003/07/14 | 4,620 | 4,630 | 4,520 | 4,560 | 26,600 |
| 2003/07/11 | 4,510 | 4,650 | 4,510 | 4,580 | 74,700 |
| 2003/07/10 | 4,520 | 4,570 | 4,490 | 4,490 | 74,900 |
| 2003/07/09 | 4,470 | 4,510 | 4,470 | 4,500 | 130,700 |
| 2003/07/08 | 4,580 | 4,630 | 4,450 | 4,470 | 87,500 |
| 2003/07/07 | 4,560 | 4,620 | 4,510 | 4,580 | 70,200 |
| 2003/07/04 | 4,420 | 4,450 | 4,360 | 4,410 | 85,400 |
| 2003/07/03 | 4,540 | 4,570 | 4,300 | 4,320 | 183,800 |
| 2003/07/02 | 4,590 | 4,620 | 4,450 | 4,490 | 191,700 |
| 2003/07/01 | 4,620 | 4,690 | 4,560 | 4,570 | 51,600 |
| 2003/06/30 | 4,730 | 4,760 | 4,710 | 4,710 | 45,200 |
| 2003/06/27 | 4,650 | 4,740 | 4,650 | 4,680 | 104,300 |
| 2003/06/26 | 4,620 | 4,640 | 4,580 | 4,600 | 69,000 |
| 2003/06/25 | 4,650 | 4,680 | 4,600 | 4,620 | 37,700 |
| 2003/06/24 | 4,650 | 4,680 | 4,650 | 4,680 | 78,100 |
| 2003/06/23 | 4,760 | 4,760 | 4,690 | 4,690 | 51,700 |
| 2003/06/20 | 4,790 | 4,940 | 4,740 | 4,760 | 130,900 |
| 2003/06/19 | 4,750 | 4,800 | 4,750 | 4,770 | 119,300 |
| 2003/06/18 | 4,800 | 4,820 | 4,770 | 4,780 | 58,900 |
| 2003/06/17 | 4,820 | 4,870 | 4,800 | 4,810 | 19,700 |
| 2003/06/16 | 4,840 | 4,870 | 4,790 | 4,860 | 11,800 |
| 2003/06/13 | 4,880 | 4,980 | 4,810 | 4,840 | 42,700 |
| 2003/06/12 | 4,830 | 4,860 | 4,770 | 4,780 | 15,400 |
| 2003/06/11 | 4,820 | 4,860 | 4,800 | 4,830 | 20,300 |
| 2003/06/10 | 4,900 | 4,920 | 4,830 | 4,860 | 24,700 |
| 2003/06/09 | 4,900 | 4,940 | 4,830 | 4,900 | 25,700 |
| 2003/06/06 | 4,990 | 5,000 | 4,910 | 5,000 | 23,500 |
| 2003/06/05 | 4,880 | 5,020 | 4,840 | 4,990 | 74,600 |
| 2003/06/04 | 4,810 | 4,820 | 4,770 | 4,780 | 30,600 |
| 2003/06/03 | 4,830 | 4,830 | 4,760 | 4,760 | 20,300 |
| 2003/06/02 | 4,820 | 4,900 | 4,780 | 4,780 | 14,800 |
| 2003/05/30 | 4,760 | 4,890 | 4,760 | 4,810 | 21,100 |
| 2003/05/29 | 4,830 | 4,880 | 4,750 | 4,760 | 34,300 |
| 2003/05/28 | 4,920 | 4,950 | 4,800 | 4,830 | 34,600 |
| 2003/05/27 | 4,950 | 4,960 | 4,900 | 4,910 | 16,000 |
| 2003/05/26 | 4,990 | 5,020 | 4,940 | 4,950 | 11,300 |
| 2003/05/23 | 4,980 | 5,000 | 4,930 | 4,950 | 17,900 |
| 2003/05/22 | 4,900 | 4,950 | 4,880 | 4,940 | 14,500 |
| 2003/05/21 | 4,900 | 4,940 | 4,870 | 4,900 | 17,000 |
| 2003/05/20 | 4,950 | 4,960 | 4,920 | 4,950 | 18,400 |
| 2003/05/19 | 5,060 | 5,080 | 4,940 | 4,970 | 36,900 |
| 2003/05/16 | 5,070 | 5,070 | 5,000 | 5,030 | 24,000 |
| 2003/05/15 | 5,070 | 5,070 | 5,000 | 5,030 | 39,400 |
| 2003/05/14 | 4,970 | 5,030 | 4,970 | 5,010 | 47,300 |
| 2003/05/13 | 5,000 | 5,000 | 4,960 | 4,970 | 28,100 |
| 2003/05/12 | 5,070 | 5,070 | 4,950 | 5,000 | 47,400 |
| 2003/05/09 | 4,920 | 5,030 | 4,920 | 5,030 | 22,600 |
| 2003/05/08 | 4,930 | 5,020 | 4,930 | 4,940 | 44,700 |
| 2003/05/07 | 5,100 | 5,100 | 4,970 | 4,980 | 51,200 |
| 2003/05/06 | 5,000 | 5,100 | 4,930 | 5,090 | 73,000 |
| 2003/05/02 | 5,110 | 5,110 | 4,960 | 5,040 | 29,500 |
| 2003/05/01 | 5,050 | 5,050 | 4,930 | 5,010 | 46,100 |
| 2003/04/30 | 5,120 | 5,140 | 4,920 | 5,050 | 71,600 |
| 2003/04/28 | 5,000 | 5,200 | 4,980 | 5,190 | 93,800 |
| 2003/04/25 | 5,050 | 5,070 | 4,900 | 4,970 | 116,300 |
| 2003/04/24 | 5,160 | 5,250 | 5,150 | 5,150 | 81,000 |
| 2003/04/23 | 5,030 | 5,150 | 5,020 | 5,150 | 58,100 |
| 2003/04/22 | 5,110 | 5,110 | 4,920 | 5,020 | 68,500 |
| 2003/04/21 | 4,990 | 5,150 | 4,990 | 5,100 | 69,600 |
| 2003/04/18 | 4,920 | 5,010 | 4,850 | 4,910 | 82,800 |
| 2003/04/17 | 4,730 | 4,840 | 4,710 | 4,810 | 38,600 |
| 2003/04/16 | 4,690 | 4,850 | 4,550 | 4,730 | 62,100 |
| 2003/04/15 | 4,690 | 4,690 | 4,610 | 4,640 | 21,100 |
| 2003/04/14 | 4,700 | 4,800 | 4,530 | 4,610 | 44,200 |
| 2003/04/11 | 4,430 | 4,770 | 4,430 | 4,680 | 177,900 |
| 2003/04/10 | 4,650 | 4,680 | 4,300 | 4,400 | 95,900 |
| 2003/04/09 | 4,680 | 4,740 | 4,610 | 4,700 | 51,800 |
| 2003/04/08 | 4,650 | 4,770 | 4,640 | 4,690 | 82,000 |
| 2003/04/07 | 4,770 | 4,790 | 4,520 | 4,550 | 135,600 |
| 2003/04/04 | 4,810 | 4,870 | 4,740 | 4,740 | 203,400 |
| 2003/04/03 | 4,900 | 4,920 | 4,720 | 4,760 | 162,300 |
| 2003/04/02 | 4,730 | 4,800 | 4,700 | 4,800 | 39,200 |
| 2003/04/01 | 4,700 | 4,720 | 4,680 | 4,680 | 21,000 |
| 2003/03/31 | 4,930 | 4,930 | 4,680 | 4,690 | 35,000 |
| 2003/03/28 | 4,860 | 4,920 | 4,850 | 4,920 | 15,600 |
| 2003/03/27 | 4,790 | 4,900 | 4,790 | 4,810 | 13,100 |
| 2003/03/26 | 4,750 | 4,890 | 4,750 | 4,780 | 22,900 |
| 2003/03/25 | 4,680 | 4,730 | 4,670 | 4,730 | 16,300 |
| 2003/03/24 | 4,700 | 4,780 | 4,650 | 4,700 | 40,300 |
| 2003/03/20 | 4,690 | 4,760 | 4,650 | 4,700 | 29,900 |
| 2003/03/19 | 4,750 | 4,760 | 4,660 | 4,740 | 16,600 |
| 2003/03/18 | 4,880 | 4,880 | 4,730 | 4,730 | 43,300 |
| 2003/03/17 | 4,910 | 4,910 | 4,730 | 4,780 | 19,900 |
| 2003/03/14 | 4,920 | 4,920 | 4,720 | 4,810 | 46,800 |
| 2003/03/13 | 4,800 | 4,820 | 4,780 | 4,810 | 11,100 |
| 2003/03/12 | 4,810 | 4,810 | 4,770 | 4,800 | 28,600 |
| 2003/03/11 | 4,890 | 4,890 | 4,800 | 4,800 | 21,100 |
| 2003/03/10 | 4,880 | 4,880 | 4,810 | 4,860 | 25,000 |
| 2003/03/07 | 4,990 | 4,990 | 4,880 | 4,900 | 24,200 |
| 2003/03/06 | 4,950 | 4,970 | 4,940 | 4,950 | 17,700 |
| 2003/03/05 | 4,950 | 4,990 | 4,940 | 4,950 | 13,800 |
| 2003/03/04 | 5,030 | 5,030 | 4,930 | 4,950 | 20,300 |
| 2003/03/03 | 4,950 | 4,960 | 4,900 | 4,930 | 16,600 |
| 2003/02/28 | 4,980 | 5,060 | 4,980 | 5,000 | 42,900 |
| 2003/02/27 | 4,930 | 4,990 | 4,890 | 4,930 | 36,300 |
| 2003/02/26 | 5,130 | 5,140 | 4,900 | 4,930 | 64,200 |
| 2003/02/25 | 5,160 | 5,160 | 5,100 | 5,130 | 31,700 |
| 2003/02/24 | 5,010 | 5,120 | 5,000 | 5,110 | 23,300 |
| 2003/02/21 | 5,070 | 5,080 | 4,980 | 5,000 | 41,400 |
| 2003/02/20 | 5,000 | 5,120 | 5,000 | 5,060 | 36,900 |
| 2003/02/19 | 5,050 | 5,160 | 5,000 | 5,000 | 43,500 |
| 2003/02/18 | 5,230 | 5,240 | 5,000 | 5,030 | 37,700 |
| 2003/02/17 | 5,150 | 5,210 | 5,150 | 5,150 | 15,400 |
| 2003/02/14 | 5,150 | 5,240 | 5,150 | 5,210 | 31,800 |
| 2003/02/13 | 5,210 | 5,230 | 5,140 | 5,140 | 22,500 |
| 2003/02/12 | 5,260 | 5,300 | 5,250 | 5,280 | 18,100 |
| 2003/02/10 | 5,330 | 5,330 | 5,240 | 5,250 | 26,800 |
| 2003/02/07 | 5,300 | 5,340 | 5,260 | 5,320 | 45,500 |
| 2003/02/06 | 5,460 | 5,470 | 5,300 | 5,300 | 40,600 |
| 2003/02/05 | 5,370 | 5,730 | 5,370 | 5,500 | 20,500 |
| 2003/02/04 | 5,590 | 5,590 | 5,500 | 5,520 | 11,400 |
| 2003/02/03 | 5,260 | 5,530 | 5,260 | 5,530 | 22,100 |
| 2003/01/31 | 5,300 | 5,380 | 5,300 | 5,310 | 27,300 |
| 2003/01/30 | 5,400 | 5,460 | 5,310 | 5,330 | 40,600 |
| 2003/01/29 | 5,550 | 5,600 | 5,330 | 5,330 | 38,700 |
| 2003/01/28 | 5,520 | 5,600 | 5,520 | 5,560 | 20,000 |
| 2003/01/27 | 5,520 | 5,700 | 5,460 | 5,690 | 25,500 |
| 2003/01/24 | 5,600 | 5,650 | 5,480 | 5,520 | 89,400 |
| 2003/01/23 | 5,360 | 6,000 | 5,210 | 5,650 | 243,800 |
| 2003/01/22 | 5,550 | 5,550 | 5,300 | 5,370 | 97,800 |
| 2003/01/21 | 4,900 | 5,160 | 4,900 | 5,150 | 59,800 |
| 2003/01/20 | 4,800 | 4,900 | 4,680 | 4,900 | 86,700 |
| 2003/01/17 | 4,950 | 4,960 | 4,840 | 4,850 | 76,800 |
| 2003/01/16 | 5,190 | 5,200 | 5,080 | 5,120 | 21,900 |
| 2003/01/15 | 4,970 | 5,220 | 4,930 | 5,220 | 33,800 |
| 2003/01/14 | 4,950 | 4,990 | 4,900 | 4,920 | 20,400 |
| 2003/01/10 | 5,000 | 5,040 | 4,920 | 4,960 | 22,800 |
| 2003/01/09 | 4,950 | 5,010 | 4,950 | 4,990 | 14,900 |
| 2003/01/08 | 5,100 | 5,100 | 4,950 | 4,950 | 9,800 |
| 2003/01/07 | 5,150 | 5,150 | 5,040 | 5,040 | 9,900 |
| 2003/01/06 | 5,150 | 5,160 | 5,050 | 5,090 | 3,900 |