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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,750 | 4,830 | 4,730 | 4,820 | 20,100 |
| 2004/12/29 | 4,700 | 4,730 | 4,660 | 4,730 | 20,700 |
| 2004/12/28 | 4,700 | 4,710 | 4,660 | 4,710 | 16,700 |
| 2004/12/27 | 4,670 | 4,700 | 4,670 | 4,690 | 12,400 |
| 2004/12/24 | 4,700 | 4,760 | 4,700 | 4,720 | 20,300 |
| 2004/12/22 | 4,680 | 4,680 | 4,640 | 4,670 | 46,700 |
| 2004/12/21 | 4,640 | 4,690 | 4,630 | 4,630 | 39,000 |
| 2004/12/20 | 4,690 | 4,690 | 4,630 | 4,630 | 40,000 |
| 2004/12/17 | 4,660 | 4,700 | 4,660 | 4,680 | 25,500 |
| 2004/12/16 | 4,730 | 4,730 | 4,660 | 4,710 | 27,400 |
| 2004/12/15 | 4,770 | 4,780 | 4,750 | 4,760 | 34,100 |
| 2004/12/14 | 4,770 | 4,780 | 4,730 | 4,770 | 54,900 |
| 2004/12/13 | 4,730 | 4,820 | 4,730 | 4,770 | 60,600 |
| 2004/12/10 | 4,680 | 4,710 | 4,660 | 4,700 | 70,400 |
| 2004/12/09 | 4,580 | 4,670 | 4,550 | 4,650 | 75,100 |
| 2004/12/08 | 4,630 | 4,630 | 4,540 | 4,590 | 38,500 |
| 2004/12/07 | 4,650 | 4,710 | 4,610 | 4,640 | 49,100 |
| 2004/12/06 | 4,590 | 4,670 | 4,570 | 4,620 | 58,500 |
| 2004/12/03 | 4,530 | 4,580 | 4,520 | 4,570 | 71,100 |
| 2004/12/02 | 4,530 | 4,540 | 4,460 | 4,480 | 107,000 |
| 2004/12/01 | 4,600 | 4,610 | 4,410 | 4,480 | 271,400 |
| 2004/11/30 | 4,880 | 4,880 | 4,610 | 4,660 | 277,900 |
| 2004/11/29 | 4,850 | 4,900 | 4,830 | 4,880 | 28,300 |
| 2004/11/26 | 4,870 | 4,900 | 4,850 | 4,880 | 49,500 |
| 2004/11/25 | 4,800 | 4,860 | 4,780 | 4,860 | 68,100 |
| 2004/11/24 | 4,800 | 4,870 | 4,790 | 4,850 | 59,300 |
| 2004/11/22 | 4,780 | 4,800 | 4,670 | 4,750 | 61,800 |
| 2004/11/19 | 4,920 | 4,920 | 4,850 | 4,870 | 34,500 |
| 2004/11/18 | 4,880 | 4,930 | 4,840 | 4,930 | 44,000 |
| 2004/11/17 | 4,800 | 4,880 | 4,790 | 4,870 | 59,400 |
| 2004/11/16 | 4,820 | 4,820 | 4,730 | 4,780 | 32,600 |
| 2004/11/15 | 4,660 | 4,830 | 4,650 | 4,820 | 77,900 |
| 2004/11/12 | 4,630 | 4,660 | 4,590 | 4,650 | 39,100 |
| 2004/11/11 | 4,600 | 4,650 | 4,580 | 4,600 | 54,100 |
| 2004/11/10 | 4,600 | 4,630 | 4,570 | 4,580 | 70,400 |
| 2004/11/09 | 4,570 | 4,610 | 4,550 | 4,570 | 63,100 |
| 2004/11/08 | 4,610 | 4,610 | 4,510 | 4,520 | 67,300 |
| 2004/11/05 | 4,500 | 4,600 | 4,480 | 4,590 | 73,600 |
| 2004/11/04 | 4,380 | 4,470 | 4,380 | 4,450 | 73,100 |
| 2004/11/02 | 4,340 | 4,370 | 4,320 | 4,360 | 23,100 |
| 2004/11/01 | 4,340 | 4,350 | 4,300 | 4,330 | 22,800 |
| 2004/10/29 | 4,400 | 4,400 | 4,330 | 4,340 | 86,500 |
| 2004/10/28 | 4,410 | 4,410 | 4,320 | 4,400 | 101,300 |
| 2004/10/27 | 4,340 | 4,380 | 4,300 | 4,350 | 87,500 |
| 2004/10/26 | 4,220 | 4,270 | 4,190 | 4,240 | 36,200 |
| 2004/10/25 | 4,300 | 4,310 | 4,150 | 4,220 | 72,700 |
| 2004/10/22 | 4,370 | 4,390 | 4,320 | 4,320 | 67,300 |
| 2004/10/21 | 4,460 | 4,460 | 4,360 | 4,360 | 91,100 |
| 2004/10/20 | 4,460 | 4,460 | 4,420 | 4,450 | 79,400 |
| 2004/10/19 | 4,440 | 4,470 | 4,430 | 4,450 | 74,600 |
| 2004/10/18 | 4,430 | 4,430 | 4,400 | 4,400 | 93,100 |
| 2004/10/15 | 4,440 | 4,470 | 4,420 | 4,440 | 65,200 |
| 2004/10/14 | 4,420 | 4,480 | 4,400 | 4,440 | 233,400 |
| 2004/10/13 | 4,500 | 4,500 | 4,420 | 4,420 | 153,100 |
| 2004/10/12 | 4,470 | 4,480 | 4,410 | 4,410 | 46,800 |
| 2004/10/08 | 4,450 | 4,480 | 4,450 | 4,450 | 40,900 |
| 2004/10/07 | 4,480 | 4,500 | 4,430 | 4,450 | 64,300 |
| 2004/10/06 | 4,440 | 4,470 | 4,390 | 4,420 | 132,900 |
| 2004/10/05 | 4,500 | 4,560 | 4,460 | 4,540 | 103,200 |
| 2004/10/04 | 4,450 | 4,450 | 4,380 | 4,410 | 226,300 |
| 2004/10/01 | 4,530 | 4,540 | 4,420 | 4,480 | 108,400 |
| 2004/09/30 | 4,400 | 4,570 | 4,360 | 4,520 | 89,400 |
| 2004/09/29 | 4,420 | 4,440 | 4,370 | 4,400 | 96,300 |
| 2004/09/28 | 4,410 | 4,430 | 4,330 | 4,370 | 92,500 |
| 2004/09/27 | 4,450 | 4,520 | 4,400 | 4,430 | 108,700 |
| 2004/09/24 | 4,580 | 4,580 | 4,470 | 4,510 | 81,100 |
| 2004/09/22 | 4,620 | 4,640 | 4,600 | 4,620 | 49,800 |
| 2004/09/21 | 4,680 | 4,710 | 4,560 | 4,600 | 131,400 |
| 2004/09/17 | 4,650 | 4,690 | 4,630 | 4,660 | 71,700 |
| 2004/09/16 | 4,720 | 4,730 | 4,640 | 4,690 | 98,300 |
| 2004/09/15 | 4,780 | 4,780 | 4,750 | 4,780 | 68,900 |
| 2004/09/14 | 4,780 | 4,790 | 4,740 | 4,790 | 41,300 |
| 2004/09/13 | 4,710 | 4,760 | 4,680 | 4,750 | 44,300 |
| 2004/09/10 | 4,650 | 4,680 | 4,640 | 4,660 | 76,100 |
| 2004/09/09 | 4,750 | 4,760 | 4,690 | 4,700 | 89,300 |
| 2004/09/08 | 4,850 | 4,900 | 4,760 | 4,770 | 78,400 |
| 2004/09/07 | 4,930 | 4,950 | 4,810 | 4,850 | 153,200 |
| 2004/09/06 | 5,010 | 5,060 | 5,000 | 5,030 | 15,800 |
| 2004/09/03 | 5,040 | 5,080 | 5,010 | 5,010 | 15,900 |
| 2004/09/02 | 5,150 | 5,150 | 5,050 | 5,090 | 18,400 |
| 2004/09/01 | 5,130 | 5,170 | 5,110 | 5,120 | 64,900 |
| 2004/08/31 | 5,140 | 5,170 | 5,090 | 5,100 | 46,200 |
| 2004/08/30 | 5,030 | 5,140 | 5,030 | 5,130 | 28,900 |
| 2004/08/27 | 5,060 | 5,060 | 4,940 | 5,030 | 51,200 |
| 2004/08/26 | 5,100 | 5,140 | 5,070 | 5,070 | 21,200 |
| 2004/08/25 | 5,130 | 5,140 | 5,060 | 5,090 | 17,200 |
| 2004/08/24 | 5,170 | 5,190 | 5,010 | 5,030 | 56,500 |
| 2004/08/23 | 5,100 | 5,190 | 5,080 | 5,150 | 45,400 |
| 2004/08/20 | 4,900 | 5,030 | 4,810 | 5,000 | 83,900 |
| 2004/08/19 | 4,840 | 4,900 | 4,830 | 4,880 | 36,100 |
| 2004/08/18 | 4,860 | 4,880 | 4,820 | 4,840 | 47,200 |
| 2004/08/17 | 4,800 | 4,850 | 4,800 | 4,810 | 39,000 |
| 2004/08/16 | 4,770 | 4,800 | 4,730 | 4,780 | 35,200 |
| 2004/08/13 | 4,820 | 4,880 | 4,780 | 4,780 | 51,300 |
| 2004/08/12 | 4,970 | 4,970 | 4,920 | 4,920 | 32,700 |
| 2004/08/11 | 4,930 | 4,970 | 4,890 | 4,960 | 43,200 |
| 2004/08/10 | 4,860 | 4,890 | 4,780 | 4,860 | 46,200 |
| 2004/08/09 | 4,760 | 4,910 | 4,720 | 4,900 | 43,000 |
| 2004/08/06 | 4,800 | 4,870 | 4,680 | 4,790 | 20,700 |
| 2004/08/05 | 4,900 | 4,940 | 4,820 | 4,880 | 79,200 |
| 2004/08/04 | 4,930 | 4,960 | 4,820 | 4,940 | 37,800 |
| 2004/08/03 | 5,060 | 5,060 | 4,880 | 4,950 | 50,100 |
| 2004/08/02 | 5,120 | 5,150 | 5,030 | 5,040 | 69,000 |
| 2004/07/30 | 5,100 | 5,170 | 5,030 | 5,150 | 74,400 |
| 2004/07/29 | 5,140 | 5,150 | 5,000 | 5,110 | 73,600 |
| 2004/07/28 | 5,070 | 5,150 | 5,050 | 5,130 | 35,900 |
| 2004/07/27 | 5,060 | 5,110 | 4,900 | 5,030 | 100,900 |
| 2004/07/26 | 5,200 | 5,260 | 5,110 | 5,110 | 26,200 |
| 2004/07/23 | 5,250 | 5,300 | 5,240 | 5,260 | 16,600 |
| 2004/07/22 | 5,280 | 5,320 | 5,220 | 5,300 | 26,800 |
| 2004/07/21 | 5,430 | 5,430 | 5,270 | 5,340 | 46,900 |
| 2004/07/20 | 5,220 | 5,400 | 5,220 | 5,350 | 42,500 |
| 2004/07/16 | 5,200 | 5,370 | 5,180 | 5,230 | 60,300 |
| 2004/07/15 | 5,350 | 5,350 | 5,110 | 5,160 | 81,100 |
| 2004/07/14 | 5,530 | 5,530 | 5,340 | 5,340 | 49,400 |
| 2004/07/13 | 5,420 | 5,520 | 5,310 | 5,480 | 66,000 |
| 2004/07/12 | 5,390 | 5,480 | 5,390 | 5,440 | 57,500 |
| 2004/07/09 | 5,490 | 5,490 | 5,370 | 5,390 | 58,000 |
| 2004/07/08 | 5,410 | 5,450 | 5,380 | 5,420 | 90,900 |
| 2004/07/07 | 5,150 | 5,320 | 5,140 | 5,310 | 49,900 |
| 2004/07/06 | 5,170 | 5,230 | 5,160 | 5,160 | 34,800 |
| 2004/07/05 | 5,290 | 5,290 | 5,030 | 5,140 | 152,600 |
| 2004/07/02 | 5,450 | 5,490 | 5,300 | 5,340 | 68,400 |
| 2004/07/01 | 5,590 | 5,640 | 5,430 | 5,450 | 90,700 |
| 2004/06/30 | 5,550 | 5,590 | 5,490 | 5,490 | 47,300 |
| 2004/06/29 | 5,480 | 5,530 | 5,420 | 5,530 | 196,500 |
| 2004/06/28 | 5,590 | 5,600 | 5,480 | 5,490 | 60,500 |
| 2004/06/25 | 5,750 | 5,750 | 5,590 | 5,600 | 69,000 |
| 2004/06/24 | 5,820 | 5,830 | 5,750 | 5,760 | 14,100 |
| 2004/06/23 | 5,890 | 5,900 | 5,700 | 5,720 | 87,600 |
| 2004/06/22 | 5,980 | 6,050 | 5,880 | 5,950 | 43,300 |
| 2004/06/21 | 6,060 | 6,150 | 6,060 | 6,080 | 13,200 |
| 2004/06/18 | 6,100 | 6,120 | 6,050 | 6,050 | 22,800 |
| 2004/06/17 | 5,960 | 6,030 | 5,960 | 6,010 | 39,800 |
| 2004/06/16 | 5,900 | 6,080 | 5,900 | 6,060 | 50,300 |
| 2004/06/15 | 6,060 | 6,090 | 5,930 | 5,970 | 47,100 |
| 2004/06/14 | 6,070 | 6,120 | 6,010 | 6,120 | 53,700 |
| 2004/06/11 | 6,020 | 6,120 | 6,000 | 6,070 | 60,500 |
| 2004/06/10 | 6,060 | 6,150 | 6,060 | 6,120 | 20,800 |
| 2004/06/09 | 6,090 | 6,150 | 6,050 | 6,110 | 42,400 |
| 2004/06/08 | 6,100 | 6,230 | 6,090 | 6,160 | 76,400 |
| 2004/06/07 | 5,980 | 6,100 | 5,980 | 6,080 | 32,700 |
| 2004/06/04 | 5,960 | 6,030 | 5,940 | 6,000 | 22,000 |
| 2004/06/03 | 6,030 | 6,080 | 5,880 | 5,960 | 42,200 |
| 2004/06/02 | 6,060 | 6,100 | 6,000 | 6,050 | 58,900 |
| 2004/06/01 | 6,040 | 6,080 | 6,020 | 6,050 | 42,300 |
| 2004/05/31 | 6,010 | 6,100 | 5,940 | 6,040 | 43,700 |
| 2004/05/28 | 5,920 | 6,000 | 5,920 | 6,000 | 46,500 |
| 2004/05/27 | 5,900 | 5,900 | 5,860 | 5,890 | 26,600 |
| 2004/05/26 | 5,790 | 5,910 | 5,790 | 5,900 | 71,900 |
| 2004/05/25 | 5,900 | 5,950 | 5,820 | 5,890 | 106,400 |
| 2004/05/24 | 6,000 | 6,120 | 5,990 | 6,060 | 121,500 |
| 2004/05/21 | 5,870 | 6,070 | 5,870 | 5,980 | 85,500 |
| 2004/05/20 | 5,690 | 5,940 | 5,650 | 5,870 | 131,700 |
| 2004/05/19 | 5,500 | 5,610 | 5,500 | 5,580 | 67,100 |
| 2004/05/18 | 5,500 | 5,540 | 5,470 | 5,500 | 43,100 |
| 2004/05/17 | 5,690 | 5,690 | 5,450 | 5,490 | 30,500 |
| 2004/05/14 | 5,740 | 5,740 | 5,600 | 5,690 | 85,200 |
| 2004/05/13 | 5,600 | 5,720 | 5,570 | 5,660 | 104,100 |
| 2004/05/12 | 5,590 | 5,590 | 5,500 | 5,570 | 41,600 |
| 2004/05/11 | 5,610 | 5,610 | 5,470 | 5,520 | 130,500 |
| 2004/05/10 | 5,560 | 5,700 | 5,560 | 5,610 | 58,000 |
| 2004/05/07 | 5,700 | 5,740 | 5,630 | 5,660 | 74,000 |
| 2004/05/06 | 5,550 | 5,700 | 5,550 | 5,640 | 53,400 |
| 2004/04/30 | 5,650 | 5,680 | 5,600 | 5,640 | 36,100 |
| 2004/04/28 | 5,840 | 5,850 | 5,690 | 5,750 | 101,500 |
| 2004/04/27 | 5,650 | 5,790 | 5,600 | 5,740 | 89,100 |
| 2004/04/26 | 5,770 | 5,800 | 5,650 | 5,780 | 77,400 |
| 2004/04/23 | 5,800 | 5,960 | 5,770 | 5,930 | 172,300 |
| 2004/04/22 | 5,550 | 5,790 | 5,500 | 5,750 | 145,900 |
| 2004/04/21 | 5,500 | 5,570 | 5,450 | 5,550 | 32,800 |
| 2004/04/20 | 5,650 | 5,650 | 5,500 | 5,530 | 61,000 |
| 2004/04/19 | 5,400 | 5,670 | 5,350 | 5,650 | 233,800 |
| 2004/04/16 | 5,200 | 5,280 | 5,080 | 5,150 | 157,700 |
| 2004/04/15 | 5,090 | 5,230 | 5,070 | 5,210 | 218,200 |
| 2004/04/14 | 4,910 | 5,070 | 4,910 | 5,000 | 135,600 |
| 2004/04/13 | 4,730 | 4,990 | 4,730 | 4,950 | 95,900 |
| 2004/04/12 | 4,710 | 4,740 | 4,680 | 4,730 | 27,400 |
| 2004/04/09 | 4,680 | 4,730 | 4,600 | 4,700 | 40,100 |
| 2004/04/08 | 4,670 | 4,730 | 4,620 | 4,690 | 57,100 |
| 2004/04/07 | 4,680 | 4,690 | 4,620 | 4,620 | 34,200 |
| 2004/04/06 | 4,650 | 4,680 | 4,620 | 4,640 | 52,000 |
| 2004/04/05 | 4,710 | 4,720 | 4,630 | 4,640 | 49,500 |
| 2004/04/02 | 4,740 | 4,750 | 4,690 | 4,740 | 26,900 |
| 2004/04/01 | 4,760 | 4,760 | 4,660 | 4,700 | 26,400 |
| 2004/03/31 | 4,780 | 4,780 | 4,680 | 4,740 | 36,600 |
| 2004/03/30 | 4,840 | 4,850 | 4,710 | 4,730 | 21,800 |
| 2004/03/29 | 4,680 | 4,800 | 4,680 | 4,780 | 46,600 |
| 2004/03/26 | 4,680 | 4,690 | 4,630 | 4,680 | 14,200 |
| 2004/03/25 | 4,690 | 4,700 | 4,600 | 4,640 | 17,200 |
| 2004/03/24 | 4,740 | 4,740 | 4,600 | 4,660 | 30,800 |
| 2004/03/23 | 4,600 | 4,730 | 4,600 | 4,730 | 69,000 |
| 2004/03/22 | 4,550 | 4,580 | 4,520 | 4,550 | 23,300 |
| 2004/03/19 | 4,550 | 4,550 | 4,500 | 4,500 | 40,200 |
| 2004/03/18 | 4,670 | 4,680 | 4,540 | 4,560 | 36,600 |
| 2004/03/17 | 4,590 | 4,620 | 4,540 | 4,610 | 21,500 |
| 2004/03/16 | 4,620 | 4,620 | 4,520 | 4,540 | 41,100 |
| 2004/03/15 | 4,590 | 4,610 | 4,570 | 4,610 | 56,300 |
| 2004/03/12 | 4,510 | 4,520 | 4,450 | 4,490 | 71,600 |
| 2004/03/11 | 4,510 | 4,540 | 4,510 | 4,520 | 33,300 |
| 2004/03/10 | 4,570 | 4,600 | 4,530 | 4,540 | 68,900 |
| 2004/03/09 | 4,640 | 4,680 | 4,610 | 4,620 | 32,000 |
| 2004/03/08 | 4,660 | 4,700 | 4,630 | 4,660 | 53,500 |
| 2004/03/05 | 4,620 | 4,680 | 4,620 | 4,670 | 52,100 |
| 2004/03/04 | 4,690 | 4,690 | 4,630 | 4,640 | 33,700 |
| 2004/03/03 | 4,650 | 4,680 | 4,580 | 4,650 | 46,300 |
| 2004/03/02 | 4,770 | 4,770 | 4,630 | 4,700 | 50,800 |
| 2004/03/01 | 4,690 | 4,780 | 4,690 | 4,770 | 24,500 |
| 2004/02/27 | 4,700 | 4,720 | 4,680 | 4,720 | 26,300 |
| 2004/02/26 | 4,600 | 4,640 | 4,560 | 4,640 | 31,700 |
| 2004/02/25 | 4,740 | 4,740 | 4,690 | 4,690 | 6,100 |
| 2004/02/24 | 4,690 | 4,770 | 4,660 | 4,740 | 48,600 |
| 2004/02/23 | 4,690 | 4,710 | 4,670 | 4,690 | 18,700 |
| 2004/02/20 | 4,690 | 4,700 | 4,650 | 4,690 | 26,400 |
| 2004/02/19 | 4,650 | 4,690 | 4,610 | 4,670 | 40,200 |
| 2004/02/18 | 4,650 | 4,650 | 4,530 | 4,580 | 30,600 |
| 2004/02/17 | 4,630 | 4,660 | 4,560 | 4,630 | 42,200 |
| 2004/02/16 | 4,570 | 4,650 | 4,540 | 4,630 | 85,700 |
| 2004/02/13 | 4,540 | 4,570 | 4,520 | 4,550 | 50,200 |
| 2004/02/12 | 4,530 | 4,530 | 4,500 | 4,510 | 55,100 |
| 2004/02/10 | 4,450 | 4,560 | 4,450 | 4,520 | 67,200 |
| 2004/02/09 | 4,460 | 4,460 | 4,380 | 4,420 | 28,100 |
| 2004/02/06 | 4,440 | 4,460 | 4,400 | 4,410 | 44,600 |
| 2004/02/05 | 4,450 | 4,460 | 4,400 | 4,450 | 61,700 |
| 2004/02/04 | 4,520 | 4,540 | 4,450 | 4,470 | 24,400 |
| 2004/02/03 | 4,560 | 4,570 | 4,500 | 4,550 | 92,200 |
| 2004/02/02 | 4,510 | 4,570 | 4,490 | 4,550 | 62,100 |
| 2004/01/30 | 4,430 | 4,530 | 4,410 | 4,410 | 37,000 |
| 2004/01/29 | 4,430 | 4,440 | 4,400 | 4,420 | 39,400 |
| 2004/01/28 | 4,480 | 4,530 | 4,430 | 4,450 | 50,800 |
| 2004/01/27 | 4,590 | 4,610 | 4,510 | 4,530 | 117,300 |
| 2004/01/26 | 4,410 | 4,550 | 4,390 | 4,550 | 171,700 |
| 2004/01/23 | 4,380 | 4,380 | 4,330 | 4,360 | 76,100 |
| 2004/01/22 | 4,390 | 4,400 | 4,360 | 4,390 | 67,100 |
| 2004/01/21 | 4,350 | 4,380 | 4,310 | 4,370 | 120,300 |
| 2004/01/20 | 4,450 | 4,460 | 4,360 | 4,360 | 163,700 |
| 2004/01/19 | 4,550 | 4,630 | 4,430 | 4,490 | 152,800 |
| 2004/01/16 | 4,390 | 4,530 | 4,390 | 4,460 | 319,500 |
| 2004/01/15 | 4,990 | 5,020 | 4,850 | 4,890 | 40,700 |
| 2004/01/14 | 5,120 | 5,120 | 5,020 | 5,040 | 35,100 |
| 2004/01/13 | 5,100 | 5,200 | 5,000 | 5,110 | 75,000 |
| 2004/01/09 | 4,920 | 5,180 | 4,920 | 5,030 | 75,800 |
| 2004/01/08 | 4,800 | 4,970 | 4,780 | 4,940 | 70,100 |
| 2004/01/07 | 4,660 | 4,840 | 4,650 | 4,790 | 60,800 |
| 2004/01/06 | 4,790 | 4,800 | 4,650 | 4,650 | 47,800 |
| 2004/01/05 | 4,700 | 4,700 | 4,670 | 4,700 | 23,000 |