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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,490 | 6,490 | 6,370 | 6,370 | 15,800 |
| 2005/12/29 | 6,480 | 6,500 | 6,420 | 6,450 | 33,300 |
| 2005/12/28 | 6,360 | 6,450 | 6,310 | 6,450 | 23,000 |
| 2005/12/27 | 6,410 | 6,510 | 6,390 | 6,440 | 85,400 |
| 2005/12/26 | 6,230 | 6,420 | 6,230 | 6,400 | 120,800 |
| 2005/12/22 | 6,190 | 6,210 | 6,110 | 6,210 | 70,100 |
| 2005/12/21 | 6,070 | 6,200 | 6,050 | 6,160 | 96,800 |
| 2005/12/20 | 5,990 | 6,040 | 5,950 | 5,980 | 46,800 |
| 2005/12/19 | 6,020 | 6,020 | 5,870 | 5,990 | 61,700 |
| 2005/12/16 | 6,020 | 6,030 | 5,820 | 6,010 | 53,800 |
| 2005/12/15 | 6,050 | 6,080 | 6,010 | 6,020 | 54,300 |
| 2005/12/14 | 6,160 | 6,160 | 6,010 | 6,050 | 57,900 |
| 2005/12/13 | 6,200 | 6,220 | 6,140 | 6,170 | 49,500 |
| 2005/12/12 | 6,140 | 6,190 | 6,110 | 6,180 | 83,100 |
| 2005/12/09 | 6,080 | 6,100 | 6,020 | 6,080 | 62,900 |
| 2005/12/08 | 6,030 | 6,090 | 6,020 | 6,070 | 56,000 |
| 2005/12/07 | 6,110 | 6,140 | 6,030 | 6,040 | 62,200 |
| 2005/12/06 | 6,170 | 6,170 | 6,080 | 6,110 | 80,200 |
| 2005/12/05 | 6,290 | 6,290 | 6,140 | 6,180 | 108,900 |
| 2005/12/02 | 6,400 | 6,440 | 6,300 | 6,310 | 53,300 |
| 2005/12/01 | 6,490 | 6,520 | 6,370 | 6,380 | 91,300 |
| 2005/11/30 | 6,600 | 6,600 | 6,430 | 6,490 | 60,200 |
| 2005/11/29 | 6,540 | 6,570 | 6,490 | 6,530 | 24,000 |
| 2005/11/28 | 6,390 | 6,560 | 6,310 | 6,490 | 36,200 |
| 2005/11/25 | 6,480 | 6,480 | 6,360 | 6,390 | 37,900 |
| 2005/11/24 | 6,490 | 6,490 | 6,420 | 6,440 | 56,200 |
| 2005/11/22 | 6,570 | 6,570 | 6,470 | 6,550 | 37,500 |
| 2005/11/21 | 6,480 | 6,600 | 6,410 | 6,510 | 108,300 |
| 2005/11/18 | 6,370 | 6,460 | 6,360 | 6,450 | 59,600 |
| 2005/11/17 | 6,400 | 6,480 | 6,330 | 6,360 | 142,000 |
| 2005/11/16 | 6,190 | 6,290 | 6,110 | 6,280 | 120,800 |
| 2005/11/15 | 5,950 | 6,090 | 5,950 | 6,030 | 27,900 |
| 2005/11/14 | 6,110 | 6,130 | 5,930 | 5,930 | 30,900 |
| 2005/11/11 | 6,100 | 6,160 | 6,090 | 6,100 | 33,500 |
| 2005/11/10 | 6,100 | 6,130 | 6,050 | 6,090 | 24,400 |
| 2005/11/09 | 6,130 | 6,130 | 6,060 | 6,080 | 18,800 |
| 2005/11/08 | 6,100 | 6,140 | 6,040 | 6,060 | 54,200 |
| 2005/11/07 | 6,250 | 6,270 | 6,100 | 6,150 | 56,400 |
| 2005/11/04 | 6,220 | 6,380 | 6,130 | 6,290 | 80,000 |
| 2005/11/02 | 6,260 | 6,280 | 6,220 | 6,220 | 29,000 |
| 2005/11/01 | 6,230 | 6,340 | 6,230 | 6,290 | 34,000 |
| 2005/10/31 | 6,290 | 6,400 | 6,260 | 6,330 | 68,800 |
| 2005/10/28 | 6,110 | 6,270 | 6,100 | 6,250 | 97,200 |
| 2005/10/27 | 6,120 | 6,120 | 6,030 | 6,080 | 27,600 |
| 2005/10/26 | 6,100 | 6,120 | 6,040 | 6,050 | 29,600 |
| 2005/10/25 | 6,080 | 6,110 | 6,030 | 6,080 | 56,400 |
| 2005/10/24 | 6,000 | 6,140 | 5,980 | 6,070 | 50,800 |
| 2005/10/21 | 6,020 | 6,020 | 5,960 | 6,000 | 35,900 |
| 2005/10/20 | 6,090 | 6,090 | 5,950 | 6,050 | 88,500 |
| 2005/10/19 | 6,000 | 6,030 | 5,970 | 6,000 | 35,000 |
| 2005/10/18 | 6,090 | 6,120 | 6,000 | 6,000 | 61,000 |
| 2005/10/17 | 6,080 | 6,140 | 6,040 | 6,100 | 68,200 |
| 2005/10/14 | 5,950 | 6,160 | 5,900 | 6,040 | 86,200 |
| 2005/10/13 | 5,820 | 5,910 | 5,820 | 5,870 | 49,300 |
| 2005/10/12 | 5,850 | 5,970 | 5,770 | 5,850 | 60,400 |
| 2005/10/11 | 5,790 | 5,820 | 5,730 | 5,820 | 45,800 |
| 2005/10/07 | 5,810 | 5,820 | 5,730 | 5,790 | 35,900 |
| 2005/10/06 | 5,800 | 5,880 | 5,770 | 5,770 | 30,400 |
| 2005/10/05 | 5,870 | 5,870 | 5,790 | 5,820 | 29,200 |
| 2005/10/04 | 5,970 | 5,980 | 5,880 | 5,930 | 43,800 |
| 2005/10/03 | 5,920 | 5,940 | 5,870 | 5,920 | 17,400 |
| 2005/09/30 | 5,920 | 5,960 | 5,840 | 5,920 | 42,400 |
| 2005/09/29 | 5,720 | 5,900 | 5,640 | 5,890 | 60,500 |
| 2005/09/28 | 5,810 | 5,810 | 5,710 | 5,720 | 34,300 |
| 2005/09/27 | 5,920 | 5,920 | 5,730 | 5,730 | 38,000 |
| 2005/09/26 | 6,000 | 6,100 | 5,840 | 5,970 | 56,000 |
| 2005/09/22 | 5,640 | 5,900 | 5,640 | 5,900 | 58,000 |
| 2005/09/21 | 5,800 | 5,830 | 5,650 | 5,690 | 27,600 |
| 2005/09/20 | 5,680 | 5,820 | 5,680 | 5,780 | 29,800 |
| 2005/09/16 | 5,820 | 5,820 | 5,670 | 5,760 | 38,500 |
| 2005/09/15 | 5,500 | 5,840 | 5,450 | 5,810 | 85,400 |
| 2005/09/14 | 5,650 | 5,700 | 5,580 | 5,600 | 49,100 |
| 2005/09/13 | 5,760 | 5,760 | 5,690 | 5,750 | 21,400 |
| 2005/09/12 | 5,770 | 5,830 | 5,720 | 5,770 | 23,400 |
| 2005/09/09 | 5,750 | 5,760 | 5,680 | 5,760 | 55,800 |
| 2005/09/08 | 5,720 | 5,750 | 5,590 | 5,720 | 26,900 |
| 2005/09/07 | 5,760 | 5,780 | 5,710 | 5,740 | 13,400 |
| 2005/09/06 | 5,760 | 5,820 | 5,760 | 5,800 | 24,800 |
| 2005/09/05 | 5,790 | 5,820 | 5,770 | 5,820 | 21,400 |
| 2005/09/02 | 5,900 | 5,900 | 5,820 | 5,850 | 25,400 |
| 2005/09/01 | 5,910 | 5,930 | 5,840 | 5,870 | 49,300 |
| 2005/08/31 | 5,690 | 6,000 | 5,600 | 5,910 | 79,500 |
| 2005/08/30 | 5,600 | 5,750 | 5,600 | 5,740 | 16,300 |
| 2005/08/29 | 5,790 | 5,790 | 5,690 | 5,690 | 19,600 |
| 2005/08/26 | 5,740 | 5,780 | 5,700 | 5,780 | 27,700 |
| 2005/08/25 | 5,680 | 5,800 | 5,670 | 5,760 | 31,300 |
| 2005/08/24 | 5,750 | 5,790 | 5,710 | 5,750 | 54,500 |
| 2005/08/23 | 5,790 | 5,800 | 5,740 | 5,750 | 44,800 |
| 2005/08/22 | 5,510 | 5,750 | 5,510 | 5,740 | 65,100 |
| 2005/08/19 | 5,480 | 5,540 | 5,460 | 5,510 | 20,300 |
| 2005/08/18 | 5,520 | 5,520 | 5,480 | 5,490 | 15,500 |
| 2005/08/17 | 5,480 | 5,500 | 5,440 | 5,440 | 15,600 |
| 2005/08/16 | 5,400 | 5,470 | 5,400 | 5,460 | 14,200 |
| 2005/08/15 | 5,330 | 5,500 | 5,330 | 5,410 | 19,000 |
| 2005/08/12 | 5,460 | 5,500 | 5,390 | 5,430 | 24,400 |
| 2005/08/11 | 5,490 | 5,520 | 5,380 | 5,420 | 26,900 |
| 2005/08/10 | 5,440 | 5,500 | 5,430 | 5,460 | 91,700 |
| 2005/08/09 | 5,450 | 5,450 | 5,340 | 5,390 | 42,100 |
| 2005/08/08 | 5,200 | 5,360 | 5,180 | 5,350 | 34,700 |
| 2005/08/05 | 5,380 | 5,400 | 5,270 | 5,290 | 39,100 |
| 2005/08/04 | 5,470 | 5,470 | 5,400 | 5,410 | 37,200 |
| 2005/08/03 | 5,640 | 5,660 | 5,470 | 5,470 | 83,800 |
| 2005/08/02 | 5,670 | 5,690 | 5,540 | 5,540 | 76,600 |
| 2005/08/01 | 5,850 | 5,890 | 5,640 | 5,680 | 112,900 |
| 2005/07/29 | 5,850 | 6,000 | 5,820 | 5,920 | 70,100 |
| 2005/07/28 | 5,750 | 5,850 | 5,630 | 5,790 | 119,400 |
| 2005/07/27 | 5,920 | 5,940 | 5,790 | 5,850 | 103,800 |
| 2005/07/26 | 5,820 | 6,000 | 5,820 | 5,950 | 104,600 |
| 2005/07/25 | 5,590 | 5,910 | 5,540 | 5,880 | 200,100 |
| 2005/07/22 | 5,490 | 5,610 | 5,470 | 5,580 | 84,500 |
| 2005/07/21 | 5,520 | 5,600 | 5,460 | 5,500 | 47,700 |
| 2005/07/20 | 5,590 | 5,610 | 5,530 | 5,580 | 69,400 |
| 2005/07/19 | 5,550 | 5,690 | 5,420 | 5,640 | 109,400 |
| 2005/07/15 | 5,460 | 5,580 | 5,390 | 5,560 | 83,400 |
| 2005/07/14 | 5,420 | 5,580 | 5,410 | 5,470 | 172,200 |
| 2005/07/13 | 5,390 | 5,400 | 5,300 | 5,400 | 168,300 |
| 2005/07/12 | 4,900 | 4,930 | 4,890 | 4,900 | 28,400 |
| 2005/07/11 | 4,900 | 4,920 | 4,890 | 4,900 | 21,400 |
| 2005/07/08 | 4,900 | 4,960 | 4,890 | 4,900 | 18,800 |
| 2005/07/07 | 4,900 | 4,930 | 4,880 | 4,920 | 37,300 |
| 2005/07/06 | 4,900 | 4,980 | 4,890 | 4,940 | 33,800 |
| 2005/07/05 | 4,880 | 4,900 | 4,870 | 4,880 | 46,800 |
| 2005/07/04 | 4,980 | 4,980 | 4,900 | 4,930 | 30,400 |
| 2005/07/01 | 4,960 | 4,990 | 4,920 | 4,930 | 23,200 |
| 2005/06/30 | 4,990 | 5,040 | 4,970 | 4,970 | 18,300 |
| 2005/06/29 | 4,940 | 4,990 | 4,940 | 4,990 | 9,600 |
| 2005/06/28 | 5,010 | 5,050 | 4,960 | 4,990 | 14,100 |
| 2005/06/27 | 5,000 | 5,020 | 4,940 | 5,000 | 23,400 |
| 2005/06/24 | 4,900 | 5,010 | 4,900 | 5,000 | 36,600 |
| 2005/06/23 | 4,900 | 4,940 | 4,900 | 4,920 | 14,100 |
| 2005/06/22 | 4,900 | 4,940 | 4,880 | 4,940 | 22,600 |
| 2005/06/21 | 4,950 | 4,950 | 4,910 | 4,930 | 24,300 |
| 2005/06/20 | 4,910 | 4,960 | 4,850 | 4,950 | 64,300 |
| 2005/06/17 | 4,800 | 4,890 | 4,780 | 4,870 | 41,900 |
| 2005/06/16 | 4,790 | 4,790 | 4,750 | 4,770 | 20,800 |
| 2005/06/15 | 4,750 | 4,780 | 4,720 | 4,780 | 22,300 |
| 2005/06/14 | 4,740 | 4,740 | 4,680 | 4,700 | 12,600 |
| 2005/06/13 | 4,730 | 4,740 | 4,680 | 4,700 | 15,700 |
| 2005/06/10 | 4,660 | 4,710 | 4,610 | 4,680 | 28,600 |
| 2005/06/09 | 4,670 | 4,670 | 4,610 | 4,620 | 12,800 |
| 2005/06/08 | 4,670 | 4,690 | 4,640 | 4,690 | 21,200 |
| 2005/06/07 | 4,620 | 4,650 | 4,610 | 4,640 | 24,700 |
| 2005/06/06 | 4,620 | 4,650 | 4,610 | 4,640 | 10,500 |
| 2005/06/03 | 4,600 | 4,670 | 4,550 | 4,670 | 37,800 |
| 2005/06/02 | 4,670 | 4,700 | 4,610 | 4,640 | 51,400 |
| 2005/06/01 | 4,600 | 4,650 | 4,560 | 4,650 | 32,500 |
| 2005/05/31 | 4,650 | 4,650 | 4,610 | 4,640 | 27,300 |
| 2005/05/30 | 4,590 | 4,620 | 4,550 | 4,610 | 39,900 |
| 2005/05/27 | 4,510 | 4,530 | 4,500 | 4,520 | 13,500 |
| 2005/05/26 | 4,510 | 4,520 | 4,470 | 4,510 | 16,200 |
| 2005/05/25 | 4,500 | 4,520 | 4,480 | 4,500 | 56,700 |
| 2005/05/24 | 4,560 | 4,560 | 4,490 | 4,500 | 38,900 |
| 2005/05/23 | 4,530 | 4,570 | 4,510 | 4,560 | 23,300 |
| 2005/05/20 | 4,580 | 4,580 | 4,510 | 4,530 | 15,900 |
| 2005/05/19 | 4,490 | 4,550 | 4,470 | 4,530 | 39,400 |
| 2005/05/18 | 4,450 | 4,480 | 4,370 | 4,420 | 51,500 |
| 2005/05/17 | 4,470 | 4,470 | 4,270 | 4,350 | 137,900 |
| 2005/05/16 | 4,500 | 4,500 | 4,460 | 4,470 | 37,800 |
| 2005/05/13 | 4,560 | 4,570 | 4,520 | 4,540 | 31,600 |
| 2005/05/12 | 4,600 | 4,600 | 4,550 | 4,550 | 35,100 |
| 2005/05/11 | 4,670 | 4,690 | 4,580 | 4,610 | 43,100 |
| 2005/05/10 | 4,770 | 4,790 | 4,680 | 4,700 | 38,500 |
| 2005/05/09 | 4,800 | 4,820 | 4,760 | 4,780 | 20,800 |
| 2005/05/06 | 4,820 | 4,820 | 4,700 | 4,800 | 39,400 |
| 2005/05/02 | 4,780 | 4,830 | 4,720 | 4,770 | 39,000 |
| 2005/04/28 | 4,860 | 4,860 | 4,800 | 4,820 | 29,600 |
| 2005/04/27 | 4,940 | 4,940 | 4,830 | 4,850 | 39,900 |
| 2005/04/26 | 4,870 | 4,890 | 4,850 | 4,890 | 52,700 |
| 2005/04/25 | 4,850 | 4,860 | 4,790 | 4,830 | 14,600 |
| 2005/04/22 | 4,870 | 4,870 | 4,770 | 4,840 | 31,000 |
| 2005/04/21 | 4,800 | 4,840 | 4,650 | 4,800 | 39,600 |
| 2005/04/20 | 4,790 | 4,820 | 4,770 | 4,820 | 25,800 |
| 2005/04/19 | 4,800 | 4,830 | 4,700 | 4,730 | 38,100 |
| 2005/04/18 | 4,830 | 4,860 | 4,660 | 4,700 | 42,100 |
| 2005/04/15 | 5,000 | 5,000 | 4,910 | 4,930 | 26,200 |
| 2005/04/14 | 5,080 | 5,080 | 5,000 | 5,020 | 38,100 |
| 2005/04/13 | 5,260 | 5,360 | 5,020 | 5,080 | 95,700 |
| 2005/04/12 | 5,270 | 5,270 | 5,230 | 5,250 | 10,400 |
| 2005/04/11 | 5,320 | 5,320 | 5,230 | 5,270 | 23,900 |
| 2005/04/08 | 5,290 | 5,360 | 5,290 | 5,310 | 20,100 |
| 2005/04/07 | 5,360 | 5,370 | 5,310 | 5,320 | 13,200 |
| 2005/04/06 | 5,300 | 5,380 | 5,290 | 5,360 | 41,000 |
| 2005/04/05 | 5,300 | 5,310 | 5,270 | 5,270 | 21,200 |
| 2005/04/04 | 5,280 | 5,300 | 5,220 | 5,300 | 14,700 |
| 2005/04/01 | 5,220 | 5,270 | 5,170 | 5,270 | 31,700 |
| 2005/03/31 | 5,130 | 5,220 | 5,040 | 5,210 | 38,200 |
| 2005/03/30 | 5,100 | 5,160 | 5,070 | 5,110 | 26,600 |
| 2005/03/29 | 5,080 | 5,170 | 5,000 | 5,040 | 32,500 |
| 2005/03/28 | 5,130 | 5,190 | 5,090 | 5,160 | 12,600 |
| 2005/03/25 | 5,170 | 5,230 | 5,100 | 5,130 | 32,900 |
| 2005/03/24 | 5,090 | 5,230 | 5,080 | 5,100 | 35,500 |
| 2005/03/23 | 5,210 | 5,210 | 5,070 | 5,130 | 67,700 |
| 2005/03/22 | 5,340 | 5,390 | 5,310 | 5,310 | 32,300 |
| 2005/03/18 | 5,390 | 5,390 | 5,250 | 5,320 | 41,400 |
| 2005/03/17 | 5,270 | 5,430 | 5,220 | 5,380 | 50,600 |
| 2005/03/16 | 5,270 | 5,300 | 5,190 | 5,260 | 41,300 |
| 2005/03/15 | 5,390 | 5,390 | 5,260 | 5,270 | 19,200 |
| 2005/03/14 | 5,350 | 5,400 | 5,290 | 5,290 | 26,000 |
| 2005/03/11 | 5,400 | 5,400 | 5,310 | 5,310 | 61,900 |
| 2005/03/10 | 5,300 | 5,320 | 5,290 | 5,300 | 28,100 |
| 2005/03/09 | 5,340 | 5,360 | 5,300 | 5,310 | 41,500 |
| 2005/03/08 | 5,440 | 5,440 | 5,350 | 5,370 | 37,500 |
| 2005/03/07 | 5,360 | 5,440 | 5,350 | 5,430 | 43,600 |
| 2005/03/04 | 5,190 | 5,350 | 5,150 | 5,300 | 76,100 |
| 2005/03/03 | 5,070 | 5,190 | 5,050 | 5,130 | 58,900 |
| 2005/03/02 | 5,100 | 5,120 | 5,080 | 5,100 | 58,700 |
| 2005/03/01 | 5,110 | 5,140 | 5,050 | 5,100 | 53,300 |
| 2005/02/28 | 5,100 | 5,120 | 5,080 | 5,080 | 32,900 |
| 2005/02/25 | 5,100 | 5,110 | 5,090 | 5,090 | 95,900 |
| 2005/02/24 | 5,100 | 5,110 | 5,060 | 5,070 | 20,800 |
| 2005/02/23 | 5,050 | 5,090 | 5,040 | 5,060 | 25,600 |
| 2005/02/22 | 5,070 | 5,080 | 4,980 | 5,050 | 89,800 |
| 2005/02/21 | 5,120 | 5,150 | 5,090 | 5,110 | 79,500 |
| 2005/02/18 | 5,180 | 5,180 | 5,110 | 5,150 | 49,900 |
| 2005/02/17 | 5,150 | 5,190 | 5,110 | 5,190 | 51,200 |
| 2005/02/16 | 5,180 | 5,200 | 5,140 | 5,170 | 48,500 |
| 2005/02/15 | 5,260 | 5,260 | 5,200 | 5,200 | 56,600 |
| 2005/02/14 | 5,200 | 5,260 | 5,170 | 5,200 | 72,700 |
| 2005/02/10 | 5,130 | 5,150 | 5,110 | 5,140 | 62,300 |
| 2005/02/09 | 5,060 | 5,160 | 5,060 | 5,120 | 84,300 |
| 2005/02/08 | 4,860 | 5,110 | 4,860 | 5,070 | 131,500 |
| 2005/02/07 | 4,830 | 4,850 | 4,790 | 4,840 | 66,600 |
| 2005/02/04 | 4,820 | 4,860 | 4,810 | 4,840 | 54,500 |
| 2005/02/03 | 4,800 | 4,830 | 4,800 | 4,820 | 34,200 |
| 2005/02/02 | 4,830 | 4,840 | 4,780 | 4,800 | 71,700 |
| 2005/02/01 | 4,740 | 4,820 | 4,700 | 4,790 | 131,600 |
| 2005/01/31 | 4,700 | 4,730 | 4,690 | 4,700 | 51,900 |
| 2005/01/28 | 4,680 | 4,720 | 4,670 | 4,690 | 50,600 |
| 2005/01/27 | 4,690 | 4,720 | 4,680 | 4,700 | 58,000 |
| 2005/01/26 | 4,600 | 4,670 | 4,600 | 4,660 | 45,200 |
| 2005/01/25 | 4,620 | 4,630 | 4,580 | 4,580 | 36,500 |
| 2005/01/24 | 4,600 | 4,640 | 4,560 | 4,560 | 89,000 |
| 2005/01/21 | 4,590 | 4,620 | 4,520 | 4,550 | 89,300 |
| 2005/01/20 | 4,560 | 4,560 | 4,480 | 4,490 | 59,800 |
| 2005/01/19 | 4,680 | 4,680 | 4,550 | 4,570 | 98,900 |
| 2005/01/18 | 4,720 | 4,730 | 4,650 | 4,680 | 98,700 |
| 2005/01/17 | 4,700 | 4,730 | 4,700 | 4,700 | 37,700 |
| 2005/01/14 | 4,700 | 4,750 | 4,670 | 4,710 | 31,000 |
| 2005/01/13 | 4,720 | 4,760 | 4,720 | 4,720 | 20,400 |
| 2005/01/12 | 4,700 | 4,780 | 4,700 | 4,730 | 33,600 |
| 2005/01/11 | 4,660 | 4,690 | 4,660 | 4,680 | 24,600 |
| 2005/01/07 | 4,700 | 4,700 | 4,630 | 4,640 | 23,100 |
| 2005/01/06 | 4,650 | 4,680 | 4,610 | 4,650 | 22,900 |
| 2005/01/05 | 4,800 | 4,800 | 4,690 | 4,700 | 24,500 |
| 2005/01/04 | 4,770 | 4,790 | 4,740 | 4,780 | 9,400 |