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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,780 | 4,780 | 4,710 | 4,710 | 6,200 |
| 2007/12/27 | 4,860 | 4,860 | 4,800 | 4,820 | 10,700 |
| 2007/12/26 | 4,740 | 4,810 | 4,720 | 4,810 | 24,500 |
| 2007/12/25 | 4,880 | 4,880 | 4,750 | 4,760 | 13,400 |
| 2007/12/21 | 4,690 | 4,790 | 4,680 | 4,770 | 27,800 |
| 2007/12/20 | 4,830 | 4,830 | 4,660 | 4,690 | 91,500 |
| 2007/12/19 | 4,960 | 4,960 | 4,840 | 4,850 | 37,400 |
| 2007/12/18 | 4,830 | 4,910 | 4,770 | 4,860 | 37,100 |
| 2007/12/17 | 4,910 | 4,910 | 4,790 | 4,790 | 16,300 |
| 2007/12/14 | 4,910 | 4,990 | 4,890 | 4,910 | 61,700 |
| 2007/12/13 | 4,960 | 5,010 | 4,930 | 4,930 | 24,700 |
| 2007/12/12 | 4,980 | 5,040 | 4,900 | 5,040 | 27,100 |
| 2007/12/11 | 5,070 | 5,100 | 4,990 | 4,990 | 22,000 |
| 2007/12/10 | 5,020 | 5,040 | 4,990 | 5,010 | 16,100 |
| 2007/12/07 | 5,080 | 5,080 | 4,980 | 4,990 | 19,600 |
| 2007/12/06 | 5,050 | 5,070 | 4,940 | 5,010 | 38,200 |
| 2007/12/05 | 4,900 | 5,060 | 4,900 | 5,060 | 22,900 |
| 2007/12/04 | 5,150 | 5,150 | 4,940 | 5,000 | 41,300 |
| 2007/12/03 | 5,040 | 5,180 | 5,030 | 5,110 | 55,400 |
| 2007/11/30 | 5,000 | 5,100 | 4,970 | 5,040 | 40,700 |
| 2007/11/29 | 4,950 | 4,990 | 4,940 | 4,970 | 27,900 |
| 2007/11/28 | 4,850 | 4,890 | 4,800 | 4,850 | 32,300 |
| 2007/11/27 | 4,760 | 4,840 | 4,640 | 4,840 | 94,200 |
| 2007/11/26 | 4,850 | 4,930 | 4,850 | 4,910 | 14,900 |
| 2007/11/22 | 4,800 | 4,900 | 4,800 | 4,850 | 42,200 |
| 2007/11/21 | 4,910 | 5,010 | 4,890 | 4,900 | 44,100 |
| 2007/11/20 | 4,900 | 5,020 | 4,820 | 5,010 | 73,900 |
| 2007/11/19 | 5,050 | 5,050 | 4,930 | 4,950 | 31,200 |
| 2007/11/16 | 4,950 | 4,960 | 4,880 | 4,900 | 22,000 |
| 2007/11/15 | 4,850 | 4,980 | 4,850 | 4,940 | 26,600 |
| 2007/11/14 | 4,800 | 4,910 | 4,800 | 4,890 | 22,900 |
| 2007/11/13 | 4,740 | 4,810 | 4,730 | 4,780 | 26,100 |
| 2007/11/12 | 4,830 | 4,860 | 4,780 | 4,790 | 56,600 |
| 2007/11/09 | 4,870 | 5,030 | 4,840 | 4,880 | 41,300 |
| 2007/11/08 | 4,810 | 4,880 | 4,760 | 4,800 | 34,500 |
| 2007/11/07 | 5,010 | 5,020 | 4,930 | 4,930 | 25,300 |
| 2007/11/06 | 5,000 | 5,040 | 4,920 | 5,010 | 23,600 |
| 2007/11/05 | 4,950 | 5,060 | 4,920 | 4,960 | 34,100 |
| 2007/11/02 | 5,070 | 5,090 | 4,960 | 5,050 | 20,800 |
| 2007/11/01 | 5,090 | 5,120 | 5,050 | 5,110 | 23,900 |
| 2007/10/31 | 4,940 | 5,090 | 4,930 | 5,070 | 59,000 |
| 2007/10/30 | 4,950 | 5,100 | 4,900 | 4,930 | 126,600 |
| 2007/10/29 | 4,870 | 4,900 | 4,700 | 4,750 | 79,800 |
| 2007/10/26 | 4,870 | 4,940 | 4,860 | 4,860 | 35,100 |
| 2007/10/25 | 4,920 | 4,970 | 4,870 | 4,870 | 43,700 |
| 2007/10/24 | 5,010 | 5,030 | 4,950 | 4,960 | 28,100 |
| 2007/10/23 | 4,980 | 5,030 | 4,920 | 5,020 | 16,200 |
| 2007/10/22 | 4,940 | 4,990 | 4,900 | 4,970 | 24,200 |
| 2007/10/19 | 5,100 | 5,110 | 5,030 | 5,040 | 39,000 |
| 2007/10/18 | 5,170 | 5,180 | 5,070 | 5,150 | 31,300 |
| 2007/10/17 | 5,050 | 5,150 | 4,960 | 5,010 | 48,200 |
| 2007/10/16 | 5,220 | 5,240 | 5,070 | 5,080 | 40,500 |
| 2007/10/15 | 5,330 | 5,330 | 5,160 | 5,200 | 45,500 |
| 2007/10/12 | 5,270 | 5,380 | 5,200 | 5,260 | 67,800 |
| 2007/10/11 | 5,190 | 5,340 | 5,190 | 5,270 | 36,700 |
| 2007/10/10 | 5,190 | 5,230 | 5,150 | 5,190 | 45,700 |
| 2007/10/09 | 5,180 | 5,290 | 5,180 | 5,190 | 43,500 |
| 2007/10/05 | 5,300 | 5,320 | 5,170 | 5,190 | 77,000 |
| 2007/10/04 | 5,410 | 5,410 | 5,330 | 5,340 | 23,700 |
| 2007/10/03 | 5,540 | 5,540 | 5,300 | 5,450 | 48,100 |
| 2007/10/02 | 5,550 | 5,550 | 5,430 | 5,490 | 53,500 |
| 2007/10/01 | 5,450 | 5,580 | 5,450 | 5,500 | 20,500 |
| 2007/09/28 | 5,370 | 5,440 | 5,370 | 5,410 | 23,900 |
| 2007/09/27 | 5,400 | 5,420 | 5,330 | 5,410 | 38,600 |
| 2007/09/26 | 5,320 | 5,390 | 5,260 | 5,390 | 46,300 |
| 2007/09/25 | 5,430 | 5,430 | 5,290 | 5,410 | 29,500 |
| 2007/09/21 | 5,310 | 5,350 | 5,240 | 5,350 | 31,600 |
| 2007/09/20 | 5,450 | 5,450 | 5,350 | 5,410 | 24,200 |
| 2007/09/19 | 5,310 | 5,420 | 5,270 | 5,420 | 47,000 |
| 2007/09/18 | 5,180 | 5,290 | 5,170 | 5,250 | 65,700 |
| 2007/09/14 | 5,410 | 5,410 | 5,290 | 5,380 | 57,400 |
| 2007/09/13 | 5,420 | 5,470 | 5,310 | 5,410 | 54,400 |
| 2007/09/12 | 5,480 | 5,530 | 5,360 | 5,420 | 68,200 |
| 2007/09/11 | 5,270 | 5,620 | 5,260 | 5,580 | 152,500 |
| 2007/09/10 | 5,230 | 5,300 | 5,200 | 5,220 | 52,700 |
| 2007/09/07 | 5,090 | 5,250 | 5,040 | 5,230 | 80,700 |
| 2007/09/06 | 5,000 | 5,030 | 4,950 | 5,020 | 36,100 |
| 2007/09/05 | 5,020 | 5,020 | 4,950 | 4,980 | 79,900 |
| 2007/09/04 | 4,870 | 4,980 | 4,860 | 4,970 | 42,900 |
| 2007/09/03 | 5,030 | 5,030 | 4,850 | 4,910 | 42,000 |
| 2007/08/31 | 4,870 | 4,940 | 4,800 | 4,940 | 85,900 |
| 2007/08/30 | 4,900 | 4,920 | 4,790 | 4,850 | 73,600 |
| 2007/08/29 | 4,900 | 4,920 | 4,830 | 4,900 | 61,000 |
| 2007/08/28 | 4,960 | 4,970 | 4,910 | 4,950 | 60,800 |
| 2007/08/27 | 5,090 | 5,090 | 4,980 | 5,000 | 65,400 |
| 2007/08/24 | 5,110 | 5,160 | 5,050 | 5,080 | 59,000 |
| 2007/08/23 | 5,150 | 5,210 | 5,120 | 5,200 | 74,800 |
| 2007/08/22 | 5,200 | 5,270 | 5,160 | 5,230 | 87,600 |
| 2007/08/21 | 5,110 | 5,190 | 5,110 | 5,170 | 97,100 |
| 2007/08/20 | 5,200 | 5,230 | 5,010 | 5,090 | 107,600 |
| 2007/08/17 | 5,250 | 5,310 | 5,120 | 5,180 | 93,300 |
| 2007/08/16 | 5,360 | 5,360 | 5,220 | 5,350 | 46,400 |
| 2007/08/15 | 5,500 | 5,500 | 5,330 | 5,350 | 35,800 |
| 2007/08/14 | 5,440 | 5,550 | 5,390 | 5,500 | 29,900 |
| 2007/08/13 | 5,210 | 5,480 | 5,150 | 5,450 | 66,200 |
| 2007/08/10 | 5,230 | 5,340 | 5,040 | 5,280 | 72,700 |
| 2007/08/09 | 5,510 | 5,560 | 5,140 | 5,290 | 142,900 |
| 2007/08/08 | 5,560 | 5,600 | 5,370 | 5,470 | 77,000 |
| 2007/08/07 | 5,740 | 5,750 | 5,430 | 5,490 | 67,900 |
| 2007/08/06 | 5,620 | 5,670 | 5,560 | 5,670 | 25,700 |
| 2007/08/03 | 5,650 | 5,710 | 5,580 | 5,630 | 49,400 |
| 2007/08/02 | 5,740 | 5,740 | 5,540 | 5,650 | 66,200 |
| 2007/08/01 | 5,710 | 5,750 | 5,610 | 5,640 | 83,300 |
| 2007/07/31 | 5,860 | 5,890 | 5,680 | 5,760 | 73,300 |
| 2007/07/30 | 5,770 | 5,960 | 5,760 | 5,960 | 96,400 |
| 2007/07/27 | 5,670 | 5,780 | 5,610 | 5,670 | 70,800 |
| 2007/07/26 | 5,600 | 5,730 | 5,600 | 5,670 | 28,400 |
| 2007/07/25 | 5,590 | 5,620 | 5,550 | 5,590 | 28,700 |
| 2007/07/24 | 5,570 | 5,620 | 5,530 | 5,590 | 55,500 |
| 2007/07/23 | 5,590 | 5,650 | 5,520 | 5,620 | 22,800 |
| 2007/07/20 | 5,580 | 5,630 | 5,530 | 5,600 | 33,300 |
| 2007/07/19 | 5,670 | 5,740 | 5,630 | 5,710 | 32,200 |
| 2007/07/18 | 5,760 | 5,770 | 5,550 | 5,650 | 61,000 |
| 2007/07/17 | 5,720 | 5,820 | 5,690 | 5,790 | 81,300 |
| 2007/07/13 | 5,550 | 5,730 | 5,540 | 5,680 | 87,300 |
| 2007/07/12 | 5,480 | 5,550 | 5,460 | 5,540 | 117,200 |
| 2007/07/11 | 5,440 | 5,450 | 5,370 | 5,420 | 35,100 |
| 2007/07/10 | 5,410 | 5,460 | 5,390 | 5,430 | 36,100 |
| 2007/07/09 | 5,500 | 5,500 | 5,320 | 5,490 | 21,800 |
| 2007/07/06 | 5,480 | 5,480 | 5,410 | 5,450 | 17,300 |
| 2007/07/05 | 5,410 | 5,490 | 5,410 | 5,490 | 12,000 |
| 2007/07/04 | 5,460 | 5,500 | 5,410 | 5,480 | 13,700 |
| 2007/07/03 | 5,510 | 5,510 | 5,450 | 5,480 | 11,200 |
| 2007/07/02 | 5,490 | 5,540 | 5,440 | 5,510 | 40,600 |
| 2007/06/29 | 5,500 | 5,540 | 5,440 | 5,500 | 79,900 |
| 2007/06/28 | 5,270 | 5,410 | 5,180 | 5,410 | 67,000 |
| 2007/06/27 | 5,240 | 5,240 | 5,140 | 5,170 | 51,800 |
| 2007/06/26 | 5,210 | 5,270 | 5,200 | 5,240 | 44,200 |
| 2007/06/25 | 5,240 | 5,290 | 5,200 | 5,200 | 23,400 |
| 2007/06/22 | 5,270 | 5,280 | 5,230 | 5,270 | 19,000 |
| 2007/06/21 | 5,270 | 5,300 | 5,240 | 5,260 | 21,800 |
| 2007/06/20 | 5,320 | 5,330 | 5,280 | 5,300 | 28,700 |
| 2007/06/19 | 5,370 | 5,370 | 5,290 | 5,350 | 29,300 |
| 2007/06/18 | 5,360 | 5,380 | 5,350 | 5,370 | 19,800 |
| 2007/06/15 | 5,280 | 5,340 | 5,260 | 5,340 | 22,600 |
| 2007/06/14 | 5,230 | 5,330 | 5,230 | 5,300 | 21,500 |
| 2007/06/13 | 5,260 | 5,260 | 5,170 | 5,210 | 23,100 |
| 2007/06/12 | 5,320 | 5,320 | 5,200 | 5,210 | 18,200 |
| 2007/06/11 | 5,320 | 5,330 | 5,230 | 5,260 | 14,000 |
| 2007/06/08 | 5,330 | 5,350 | 5,210 | 5,270 | 33,700 |
| 2007/06/07 | 5,230 | 5,340 | 5,230 | 5,320 | 38,000 |
| 2007/06/06 | 5,290 | 5,300 | 5,190 | 5,210 | 34,400 |
| 2007/06/05 | 5,370 | 5,370 | 5,260 | 5,280 | 20,200 |
| 2007/06/04 | 5,370 | 5,370 | 5,240 | 5,300 | 15,900 |
| 2007/06/01 | 5,330 | 5,330 | 5,250 | 5,270 | 29,600 |
| 2007/05/31 | 5,160 | 5,270 | 5,140 | 5,230 | 23,500 |
| 2007/05/30 | 5,150 | 5,200 | 5,140 | 5,160 | 74,100 |
| 2007/05/29 | 5,170 | 5,200 | 5,110 | 5,180 | 59,000 |
| 2007/05/28 | 5,270 | 5,310 | 5,260 | 5,270 | 31,100 |
| 2007/05/25 | 5,330 | 5,340 | 5,290 | 5,310 | 24,000 |
| 2007/05/24 | 5,380 | 5,400 | 5,320 | 5,380 | 40,600 |
| 2007/05/23 | 5,490 | 5,510 | 5,460 | 5,480 | 42,000 |
| 2007/05/22 | 5,360 | 5,480 | 5,350 | 5,470 | 55,700 |
| 2007/05/21 | 5,370 | 5,390 | 5,310 | 5,330 | 40,200 |
| 2007/05/18 | 5,390 | 5,390 | 5,280 | 5,310 | 54,100 |
| 2007/05/17 | 5,420 | 5,450 | 5,380 | 5,390 | 15,700 |
| 2007/05/16 | 5,400 | 5,490 | 5,390 | 5,420 | 32,600 |
| 2007/05/15 | 5,450 | 5,450 | 5,380 | 5,410 | 23,500 |
| 2007/05/14 | 5,480 | 5,500 | 5,420 | 5,430 | 29,500 |
| 2007/05/11 | 5,500 | 5,500 | 5,410 | 5,420 | 28,100 |
| 2007/05/10 | 5,520 | 5,520 | 5,480 | 5,500 | 24,600 |
| 2007/05/09 | 5,540 | 5,550 | 5,490 | 5,500 | 34,500 |
| 2007/05/08 | 5,490 | 5,520 | 5,470 | 5,500 | 54,000 |
| 2007/05/07 | 5,700 | 5,700 | 5,480 | 5,500 | 85,800 |
| 2007/05/02 | 5,640 | 5,670 | 5,580 | 5,660 | 53,200 |
| 2007/05/01 | 5,700 | 5,700 | 5,570 | 5,630 | 69,700 |
| 2007/04/27 | 5,790 | 5,790 | 5,670 | 5,690 | 48,900 |
| 2007/04/26 | 5,690 | 5,780 | 5,660 | 5,760 | 119,100 |
| 2007/04/25 | 5,640 | 5,660 | 5,560 | 5,590 | 121,900 |
| 2007/04/24 | 5,590 | 5,590 | 5,500 | 5,540 | 97,900 |
| 2007/04/23 | 5,540 | 5,540 | 5,350 | 5,390 | 100,900 |
| 2007/04/20 | 5,540 | 5,550 | 5,510 | 5,530 | 61,200 |
| 2007/04/19 | 5,520 | 5,610 | 5,480 | 5,580 | 193,600 |
| 2007/04/18 | 6,070 | 6,230 | 5,900 | 5,980 | 195,700 |
| 2007/04/17 | 5,950 | 6,000 | 5,770 | 5,790 | 135,800 |
| 2007/04/16 | 5,790 | 5,800 | 5,680 | 5,690 | 44,900 |
| 2007/04/13 | 5,790 | 5,790 | 5,700 | 5,710 | 26,300 |
| 2007/04/12 | 5,770 | 5,800 | 5,680 | 5,730 | 121,400 |
| 2007/04/11 | 5,700 | 5,780 | 5,620 | 5,720 | 53,300 |
| 2007/04/10 | 5,650 | 5,700 | 5,640 | 5,690 | 44,200 |
| 2007/04/09 | 5,530 | 5,670 | 5,530 | 5,670 | 34,500 |
| 2007/04/06 | 5,540 | 5,560 | 5,500 | 5,540 | 14,800 |
| 2007/04/05 | 5,520 | 5,570 | 5,450 | 5,540 | 36,200 |
| 2007/04/04 | 5,440 | 5,590 | 5,420 | 5,570 | 74,500 |
| 2007/04/03 | 5,390 | 5,420 | 5,270 | 5,400 | 70,500 |
| 2007/04/02 | 5,410 | 5,480 | 5,380 | 5,390 | 34,300 |
| 2007/03/30 | 5,440 | 5,630 | 5,440 | 5,510 | 91,600 |
| 2007/03/29 | 5,420 | 5,440 | 5,340 | 5,420 | 73,500 |
| 2007/03/28 | 5,430 | 5,490 | 5,380 | 5,420 | 32,200 |
| 2007/03/27 | 5,450 | 5,460 | 5,390 | 5,430 | 30,300 |
| 2007/03/26 | 5,470 | 5,470 | 5,430 | 5,470 | 18,900 |
| 2007/03/23 | 5,510 | 5,510 | 5,390 | 5,480 | 47,000 |
| 2007/03/22 | 5,480 | 5,530 | 5,450 | 5,460 | 41,100 |
| 2007/03/20 | 5,340 | 5,490 | 5,340 | 5,460 | 51,600 |
| 2007/03/19 | 5,330 | 5,370 | 5,300 | 5,320 | 29,100 |
| 2007/03/16 | 5,300 | 5,320 | 5,270 | 5,300 | 47,400 |
| 2007/03/15 | 5,380 | 5,410 | 5,360 | 5,360 | 45,900 |
| 2007/03/14 | 5,390 | 5,430 | 5,350 | 5,350 | 43,100 |
| 2007/03/13 | 5,470 | 5,490 | 5,420 | 5,420 | 27,700 |
| 2007/03/12 | 5,450 | 5,450 | 5,410 | 5,420 | 26,100 |
| 2007/03/09 | 5,400 | 5,430 | 5,380 | 5,400 | 75,600 |
| 2007/03/08 | 5,400 | 5,430 | 5,390 | 5,410 | 89,600 |
| 2007/03/07 | 5,450 | 5,460 | 5,380 | 5,390 | 66,600 |
| 2007/03/06 | 5,230 | 5,410 | 5,220 | 5,390 | 77,400 |
| 2007/03/05 | 5,470 | 5,470 | 5,310 | 5,330 | 69,100 |
| 2007/03/02 | 5,630 | 5,630 | 5,430 | 5,460 | 109,900 |
| 2007/03/01 | 5,600 | 5,660 | 5,580 | 5,620 | 52,100 |
| 2007/02/28 | 5,510 | 5,650 | 5,400 | 5,590 | 113,900 |
| 2007/02/27 | 5,830 | 5,850 | 5,770 | 5,810 | 74,000 |
| 2007/02/26 | 5,760 | 5,890 | 5,750 | 5,830 | 99,500 |
| 2007/02/23 | 5,880 | 5,910 | 5,850 | 5,860 | 43,300 |
| 2007/02/22 | 5,970 | 5,970 | 5,910 | 5,950 | 63,600 |
| 2007/02/21 | 5,980 | 5,980 | 5,880 | 5,900 | 94,100 |
| 2007/02/20 | 5,900 | 5,950 | 5,760 | 5,920 | 41,300 |
| 2007/02/19 | 5,990 | 6,000 | 5,910 | 5,930 | 41,400 |
| 2007/02/16 | 5,850 | 5,900 | 5,820 | 5,900 | 103,700 |
| 2007/02/15 | 5,850 | 5,990 | 5,840 | 5,920 | 78,300 |
| 2007/02/14 | 5,780 | 5,810 | 5,730 | 5,790 | 62,100 |
| 2007/02/13 | 5,750 | 5,800 | 5,640 | 5,700 | 77,800 |
| 2007/02/09 | 5,640 | 5,700 | 5,620 | 5,680 | 73,600 |
| 2007/02/08 | 5,750 | 5,750 | 5,680 | 5,680 | 76,400 |
| 2007/02/07 | 5,670 | 5,730 | 5,640 | 5,640 | 47,100 |
| 2007/02/06 | 5,640 | 5,680 | 5,640 | 5,660 | 63,500 |
| 2007/02/05 | 5,720 | 5,720 | 5,620 | 5,650 | 66,200 |
| 2007/02/02 | 5,730 | 5,750 | 5,670 | 5,710 | 92,100 |
| 2007/02/01 | 5,680 | 5,760 | 5,640 | 5,710 | 83,000 |
| 2007/01/31 | 5,620 | 5,720 | 5,600 | 5,680 | 206,600 |
| 2007/01/30 | 5,590 | 5,600 | 5,560 | 5,580 | 39,700 |
| 2007/01/29 | 5,600 | 5,600 | 5,540 | 5,560 | 52,900 |
| 2007/01/26 | 5,490 | 5,600 | 5,470 | 5,600 | 102,000 |
| 2007/01/25 | 5,600 | 5,610 | 5,440 | 5,480 | 120,500 |
| 2007/01/24 | 5,380 | 5,460 | 5,360 | 5,440 | 115,100 |
| 2007/01/23 | 5,320 | 5,380 | 5,310 | 5,370 | 86,900 |
| 2007/01/22 | 5,480 | 5,520 | 5,400 | 5,420 | 102,500 |
| 2007/01/19 | 5,290 | 5,470 | 5,280 | 5,420 | 152,200 |
| 2007/01/18 | 5,110 | 5,360 | 4,980 | 5,340 | 296,700 |
| 2007/01/17 | 4,880 | 4,880 | 4,820 | 4,860 | 49,500 |
| 2007/01/16 | 4,840 | 4,910 | 4,840 | 4,870 | 75,800 |
| 2007/01/15 | 4,950 | 4,980 | 4,790 | 4,860 | 144,000 |
| 2007/01/12 | 4,950 | 5,030 | 4,920 | 4,960 | 95,800 |
| 2007/01/11 | 4,880 | 4,980 | 4,880 | 4,940 | 157,100 |
| 2007/01/10 | 4,860 | 4,890 | 4,820 | 4,850 | 83,700 |
| 2007/01/09 | 4,800 | 4,880 | 4,800 | 4,860 | 121,000 |
| 2007/01/05 | 4,740 | 4,820 | 4,720 | 4,770 | 133,800 |
| 2007/01/04 | 4,700 | 4,720 | 4,690 | 4,710 | 57,100 |