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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,000 | 6,190 | 6,000 | 6,170 | 47,000 |
| 2008/12/29 | 5,990 | 6,060 | 5,990 | 6,040 | 46,500 |
| 2008/12/26 | 5,890 | 5,990 | 5,810 | 5,980 | 34,400 |
| 2008/12/25 | 5,950 | 5,970 | 5,800 | 5,880 | 43,800 |
| 2008/12/24 | 6,000 | 6,040 | 5,900 | 5,950 | 75,200 |
| 2008/12/22 | 5,830 | 5,990 | 5,820 | 5,990 | 57,700 |
| 2008/12/19 | 5,750 | 5,890 | 5,720 | 5,860 | 86,500 |
| 2008/12/18 | 5,570 | 5,760 | 5,560 | 5,750 | 65,900 |
| 2008/12/17 | 5,450 | 5,600 | 5,450 | 5,600 | 34,300 |
| 2008/12/16 | 5,340 | 5,610 | 5,340 | 5,510 | 43,000 |
| 2008/12/15 | 5,350 | 5,450 | 5,280 | 5,400 | 29,700 |
| 2008/12/12 | 5,380 | 5,430 | 5,260 | 5,320 | 54,100 |
| 2008/12/11 | 5,350 | 5,420 | 5,290 | 5,400 | 44,100 |
| 2008/12/10 | 5,580 | 5,630 | 5,500 | 5,500 | 34,700 |
| 2008/12/09 | 5,600 | 5,770 | 5,530 | 5,720 | 53,000 |
| 2008/12/08 | 5,420 | 5,690 | 5,310 | 5,590 | 51,100 |
| 2008/12/05 | 5,250 | 5,270 | 5,210 | 5,220 | 22,300 |
| 2008/12/04 | 5,250 | 5,300 | 5,180 | 5,240 | 80,400 |
| 2008/12/03 | 5,170 | 5,280 | 5,020 | 5,210 | 63,800 |
| 2008/12/02 | 5,120 | 5,300 | 5,020 | 5,210 | 51,100 |
| 2008/12/01 | 5,360 | 5,390 | 5,140 | 5,170 | 83,900 |
| 2008/11/28 | 5,560 | 5,590 | 5,380 | 5,440 | 56,200 |
| 2008/11/27 | 5,620 | 5,690 | 5,470 | 5,660 | 32,900 |
| 2008/11/26 | 5,410 | 5,650 | 5,410 | 5,520 | 36,600 |
| 2008/11/25 | 5,780 | 5,780 | 5,470 | 5,600 | 55,300 |
| 2008/11/21 | 5,550 | 5,750 | 5,460 | 5,740 | 108,700 |
| 2008/11/20 | 5,510 | 5,760 | 5,410 | 5,630 | 175,000 |
| 2008/11/19 | 5,390 | 5,530 | 5,390 | 5,530 | 62,700 |
| 2008/11/18 | 5,240 | 5,370 | 5,230 | 5,300 | 53,600 |
| 2008/11/17 | 5,160 | 5,220 | 5,070 | 5,140 | 51,000 |
| 2008/11/14 | 5,330 | 5,360 | 5,160 | 5,210 | 61,700 |
| 2008/11/13 | 5,250 | 5,490 | 5,220 | 5,380 | 101,700 |
| 2008/11/12 | 5,390 | 5,530 | 5,380 | 5,450 | 112,700 |
| 2008/11/11 | 5,390 | 5,470 | 5,280 | 5,410 | 43,200 |
| 2008/11/10 | 5,180 | 5,370 | 5,180 | 5,290 | 38,200 |
| 2008/11/07 | 5,100 | 5,310 | 5,100 | 5,170 | 48,200 |
| 2008/11/06 | 5,080 | 5,280 | 5,080 | 5,180 | 117,500 |
| 2008/11/05 | 5,270 | 5,370 | 5,160 | 5,210 | 96,100 |
| 2008/11/04 | 5,410 | 5,500 | 5,210 | 5,380 | 172,700 |
| 2008/10/31 | 5,500 | 5,590 | 5,370 | 5,400 | 81,700 |
| 2008/10/30 | 5,230 | 5,410 | 5,180 | 5,400 | 178,600 |
| 2008/10/29 | 5,200 | 5,230 | 5,030 | 5,190 | 108,100 |
| 2008/10/28 | 5,100 | 5,190 | 5,000 | 5,190 | 126,100 |
| 2008/10/27 | 4,950 | 5,150 | 4,910 | 4,970 | 116,500 |
| 2008/10/24 | 4,950 | 5,020 | 4,890 | 4,940 | 114,600 |
| 2008/10/23 | 4,920 | 4,950 | 4,730 | 4,900 | 87,600 |
| 2008/10/22 | 4,890 | 5,000 | 4,870 | 4,920 | 30,400 |
| 2008/10/21 | 4,920 | 4,960 | 4,880 | 4,930 | 36,300 |
| 2008/10/20 | 4,960 | 5,000 | 4,930 | 4,990 | 35,300 |
| 2008/10/17 | 4,590 | 4,940 | 4,590 | 4,940 | 127,700 |
| 2008/10/16 | 4,580 | 4,660 | 4,440 | 4,440 | 81,700 |
| 2008/10/15 | 4,660 | 4,750 | 4,570 | 4,720 | 64,200 |
| 2008/10/14 | 4,700 | 4,850 | 4,630 | 4,850 | 101,100 |
| 2008/10/10 | 4,450 | 4,570 | 4,350 | 4,350 | 40,600 |
| 2008/10/09 | 4,980 | 4,980 | 4,760 | 4,850 | 79,500 |
| 2008/10/08 | 4,850 | 5,090 | 4,810 | 4,930 | 136,000 |
| 2008/10/07 | 4,660 | 4,920 | 4,560 | 4,820 | 43,600 |
| 2008/10/06 | 4,930 | 4,940 | 4,750 | 4,810 | 51,600 |
| 2008/10/03 | 4,960 | 5,050 | 4,950 | 5,030 | 26,400 |
| 2008/10/02 | 4,870 | 5,010 | 4,730 | 4,940 | 49,300 |
| 2008/10/01 | 4,860 | 4,870 | 4,760 | 4,820 | 18,000 |
| 2008/09/30 | 4,710 | 4,810 | 4,600 | 4,810 | 36,700 |
| 2008/09/29 | 4,830 | 4,900 | 4,800 | 4,810 | 30,200 |
| 2008/09/26 | 4,840 | 4,890 | 4,760 | 4,880 | 30,600 |
| 2008/09/25 | 4,900 | 4,900 | 4,780 | 4,870 | 28,300 |
| 2008/09/24 | 4,900 | 4,920 | 4,830 | 4,920 | 24,900 |
| 2008/09/22 | 4,980 | 5,020 | 4,880 | 4,970 | 57,600 |
| 2008/09/19 | 4,990 | 5,030 | 4,750 | 4,910 | 90,900 |
| 2008/09/18 | 5,010 | 5,200 | 5,010 | 5,170 | 50,800 |
| 2008/09/17 | 5,180 | 5,200 | 5,080 | 5,200 | 44,100 |
| 2008/09/16 | 4,950 | 5,030 | 4,860 | 5,030 | 38,900 |
| 2008/09/12 | 5,110 | 5,180 | 5,050 | 5,150 | 36,500 |
| 2008/09/11 | 5,060 | 5,110 | 5,000 | 5,030 | 25,200 |
| 2008/09/10 | 5,090 | 5,170 | 5,090 | 5,150 | 23,400 |
| 2008/09/09 | 5,130 | 5,180 | 5,130 | 5,150 | 22,300 |
| 2008/09/08 | 5,190 | 5,200 | 5,100 | 5,110 | 32,300 |
| 2008/09/05 | 5,140 | 5,230 | 5,120 | 5,210 | 22,000 |
| 2008/09/04 | 5,300 | 5,310 | 5,180 | 5,270 | 28,800 |
| 2008/09/03 | 5,140 | 5,320 | 5,040 | 5,320 | 31,000 |
| 2008/09/02 | 5,210 | 5,210 | 5,090 | 5,110 | 30,800 |
| 2008/09/01 | 5,260 | 5,260 | 5,180 | 5,220 | 22,300 |
| 2008/08/29 | 5,180 | 5,260 | 5,180 | 5,260 | 31,300 |
| 2008/08/28 | 5,160 | 5,210 | 5,140 | 5,150 | 21,700 |
| 2008/08/27 | 5,150 | 5,260 | 5,150 | 5,240 | 7,200 |
| 2008/08/26 | 5,220 | 5,240 | 5,160 | 5,240 | 8,700 |
| 2008/08/25 | 5,280 | 5,300 | 5,210 | 5,280 | 13,700 |
| 2008/08/22 | 5,280 | 5,300 | 5,190 | 5,220 | 20,700 |
| 2008/08/21 | 5,220 | 5,300 | 5,150 | 5,290 | 22,100 |
| 2008/08/20 | 5,110 | 5,220 | 5,110 | 5,220 | 16,900 |
| 2008/08/19 | 5,180 | 5,230 | 5,110 | 5,210 | 15,400 |
| 2008/08/18 | 5,240 | 5,310 | 5,230 | 5,280 | 14,000 |
| 2008/08/15 | 5,200 | 5,270 | 5,200 | 5,250 | 24,800 |
| 2008/08/14 | 5,200 | 5,320 | 5,200 | 5,270 | 16,600 |
| 2008/08/13 | 5,080 | 5,280 | 5,080 | 5,260 | 55,000 |
| 2008/08/12 | 5,180 | 5,230 | 5,180 | 5,200 | 12,900 |
| 2008/08/11 | 5,150 | 5,280 | 5,150 | 5,280 | 14,500 |
| 2008/08/08 | 5,040 | 5,210 | 5,040 | 5,210 | 54,900 |
| 2008/08/07 | 5,110 | 5,120 | 5,060 | 5,100 | 32,900 |
| 2008/08/06 | 5,100 | 5,130 | 5,020 | 5,100 | 44,400 |
| 2008/08/05 | 5,010 | 5,140 | 5,010 | 5,060 | 25,700 |
| 2008/08/04 | 5,070 | 5,110 | 5,010 | 5,080 | 32,800 |
| 2008/08/01 | 5,120 | 5,190 | 5,070 | 5,160 | 40,100 |
| 2008/07/31 | 5,240 | 5,300 | 5,210 | 5,270 | 59,400 |
| 2008/07/30 | 5,170 | 5,220 | 5,130 | 5,200 | 34,100 |
| 2008/07/29 | 5,100 | 5,130 | 5,070 | 5,110 | 29,700 |
| 2008/07/28 | 5,170 | 5,170 | 5,080 | 5,110 | 9,900 |
| 2008/07/25 | 5,090 | 5,180 | 5,090 | 5,110 | 20,800 |
| 2008/07/24 | 5,190 | 5,190 | 5,090 | 5,160 | 37,200 |
| 2008/07/23 | 5,200 | 5,200 | 5,080 | 5,110 | 32,500 |
| 2008/07/22 | 5,100 | 5,140 | 5,040 | 5,140 | 29,300 |
| 2008/07/18 | 5,090 | 5,090 | 4,900 | 4,980 | 73,800 |
| 2008/07/17 | 5,150 | 5,170 | 5,120 | 5,140 | 30,300 |
| 2008/07/16 | 5,140 | 5,160 | 5,090 | 5,140 | 49,100 |
| 2008/07/15 | 5,270 | 5,320 | 5,130 | 5,190 | 82,200 |
| 2008/07/14 | 5,440 | 5,550 | 5,420 | 5,520 | 63,300 |
| 2008/07/11 | 5,260 | 5,450 | 5,130 | 5,400 | 85,300 |
| 2008/07/10 | 5,400 | 5,490 | 5,400 | 5,450 | 27,500 |
| 2008/07/09 | 5,450 | 5,500 | 5,390 | 5,400 | 20,600 |
| 2008/07/08 | 5,430 | 5,470 | 5,310 | 5,400 | 58,700 |
| 2008/07/07 | 5,650 | 5,650 | 5,540 | 5,620 | 30,600 |
| 2008/07/04 | 5,600 | 5,600 | 5,550 | 5,560 | 24,700 |
| 2008/07/03 | 5,440 | 5,630 | 5,420 | 5,590 | 111,100 |
| 2008/07/02 | 5,390 | 5,470 | 5,370 | 5,440 | 77,500 |
| 2008/07/01 | 5,420 | 5,430 | 5,250 | 5,260 | 40,100 |
| 2008/06/30 | 5,220 | 5,450 | 5,220 | 5,380 | 52,000 |
| 2008/06/27 | 5,080 | 5,220 | 5,080 | 5,210 | 50,400 |
| 2008/06/26 | 5,250 | 5,390 | 5,210 | 5,330 | 31,200 |
| 2008/06/25 | 5,360 | 5,370 | 5,210 | 5,310 | 41,500 |
| 2008/06/24 | 5,170 | 5,210 | 5,140 | 5,200 | 26,900 |
| 2008/06/23 | 5,300 | 5,310 | 5,230 | 5,270 | 31,100 |
| 2008/06/20 | 5,400 | 5,400 | 5,280 | 5,310 | 19,500 |
| 2008/06/19 | 5,340 | 5,370 | 5,300 | 5,310 | 38,900 |
| 2008/06/18 | 5,440 | 5,450 | 5,400 | 5,410 | 15,700 |
| 2008/06/17 | 5,410 | 5,440 | 5,350 | 5,400 | 17,100 |
| 2008/06/16 | 5,360 | 5,450 | 5,330 | 5,430 | 20,200 |
| 2008/06/13 | 5,360 | 5,380 | 5,290 | 5,360 | 46,300 |
| 2008/06/12 | 5,380 | 5,410 | 5,330 | 5,380 | 23,900 |
| 2008/06/11 | 5,360 | 5,420 | 5,360 | 5,390 | 21,400 |
| 2008/06/10 | 5,300 | 5,430 | 5,300 | 5,360 | 32,900 |
| 2008/06/09 | 5,340 | 5,410 | 5,240 | 5,330 | 33,900 |
| 2008/06/06 | 5,420 | 5,420 | 5,300 | 5,330 | 43,300 |
| 2008/06/05 | 5,350 | 5,440 | 5,330 | 5,440 | 47,400 |
| 2008/06/04 | 5,270 | 5,340 | 5,240 | 5,290 | 34,800 |
| 2008/06/03 | 5,340 | 5,340 | 5,200 | 5,230 | 46,800 |
| 2008/06/02 | 5,390 | 5,400 | 5,300 | 5,340 | 20,900 |
| 2008/05/30 | 5,360 | 5,460 | 5,330 | 5,420 | 47,100 |
| 2008/05/29 | 5,230 | 5,290 | 5,210 | 5,280 | 34,200 |
| 2008/05/28 | 5,130 | 5,240 | 5,120 | 5,130 | 27,200 |
| 2008/05/27 | 5,060 | 5,210 | 5,060 | 5,200 | 21,300 |
| 2008/05/26 | 5,140 | 5,150 | 5,060 | 5,090 | 25,200 |
| 2008/05/23 | 5,280 | 5,280 | 5,130 | 5,130 | 67,500 |
| 2008/05/22 | 5,160 | 5,290 | 5,130 | 5,270 | 52,200 |
| 2008/05/21 | 5,230 | 5,230 | 5,100 | 5,170 | 78,800 |
| 2008/05/20 | 5,260 | 5,300 | 5,220 | 5,270 | 70,100 |
| 2008/05/19 | 5,350 | 5,370 | 5,270 | 5,290 | 32,900 |
| 2008/05/16 | 5,430 | 5,470 | 5,300 | 5,340 | 50,500 |
| 2008/05/15 | 5,400 | 5,500 | 5,370 | 5,400 | 43,100 |
| 2008/05/14 | 5,400 | 5,420 | 5,330 | 5,370 | 72,400 |
| 2008/05/13 | 5,440 | 5,510 | 5,390 | 5,460 | 38,900 |
| 2008/05/12 | 5,360 | 5,420 | 5,300 | 5,350 | 36,400 |
| 2008/05/09 | 5,500 | 5,500 | 5,350 | 5,360 | 44,100 |
| 2008/05/08 | 5,380 | 5,550 | 5,380 | 5,490 | 73,300 |
| 2008/05/07 | 5,460 | 5,470 | 5,310 | 5,350 | 84,600 |
| 2008/05/02 | 5,610 | 5,610 | 5,420 | 5,480 | 51,900 |
| 2008/05/01 | 5,450 | 5,560 | 5,370 | 5,410 | 53,400 |
| 2008/04/30 | 5,550 | 5,570 | 5,490 | 5,500 | 77,100 |
| 2008/04/28 | 5,750 | 5,790 | 5,560 | 5,610 | 64,800 |
| 2008/04/25 | 5,690 | 5,750 | 5,660 | 5,740 | 29,700 |
| 2008/04/24 | 5,710 | 5,740 | 5,630 | 5,660 | 44,900 |
| 2008/04/23 | 5,650 | 5,800 | 5,650 | 5,760 | 46,800 |
| 2008/04/22 | 5,630 | 5,780 | 5,630 | 5,710 | 132,500 |
| 2008/04/21 | 5,760 | 5,880 | 5,660 | 5,700 | 135,700 |
| 2008/04/18 | 5,740 | 5,740 | 5,500 | 5,560 | 100,100 |
| 2008/04/17 | 5,940 | 5,940 | 5,690 | 5,730 | 81,900 |
| 2008/04/16 | 5,830 | 5,970 | 5,830 | 5,920 | 48,600 |
| 2008/04/15 | 5,820 | 5,920 | 5,820 | 5,900 | 77,400 |
| 2008/04/14 | 5,730 | 6,070 | 5,660 | 5,990 | 247,200 |
| 2008/04/11 | 5,350 | 5,540 | 5,340 | 5,530 | 51,400 |
| 2008/04/10 | 5,240 | 5,260 | 5,220 | 5,250 | 15,500 |
| 2008/04/09 | 5,300 | 5,300 | 5,240 | 5,280 | 16,200 |
| 2008/04/08 | 5,190 | 5,280 | 5,180 | 5,260 | 27,800 |
| 2008/04/07 | 5,240 | 5,340 | 5,230 | 5,340 | 14,800 |
| 2008/04/04 | 5,330 | 5,350 | 5,280 | 5,340 | 14,100 |
| 2008/04/03 | 5,280 | 5,340 | 5,270 | 5,340 | 24,600 |
| 2008/04/02 | 5,380 | 5,400 | 5,270 | 5,340 | 40,400 |
| 2008/04/01 | 5,140 | 5,310 | 5,140 | 5,310 | 38,100 |
| 2008/03/31 | 5,180 | 5,180 | 5,010 | 5,130 | 53,200 |
| 2008/03/28 | 5,110 | 5,320 | 5,090 | 5,280 | 45,400 |
| 2008/03/27 | 5,050 | 5,130 | 4,990 | 5,120 | 51,600 |
| 2008/03/26 | 5,040 | 5,130 | 5,040 | 5,130 | 28,600 |
| 2008/03/25 | 5,130 | 5,160 | 5,040 | 5,130 | 50,900 |
| 2008/03/24 | 5,210 | 5,240 | 5,130 | 5,130 | 36,000 |
| 2008/03/21 | 5,160 | 5,220 | 5,070 | 5,200 | 43,900 |
| 2008/03/19 | 5,230 | 5,230 | 5,080 | 5,160 | 54,200 |
| 2008/03/18 | 4,920 | 5,220 | 4,890 | 5,210 | 60,100 |
| 2008/03/17 | 4,880 | 4,920 | 4,720 | 4,910 | 34,900 |
| 2008/03/14 | 4,980 | 4,980 | 4,860 | 4,930 | 53,200 |
| 2008/03/13 | 4,920 | 5,020 | 4,920 | 4,990 | 21,100 |
| 2008/03/12 | 5,000 | 5,050 | 4,940 | 4,970 | 32,500 |
| 2008/03/11 | 5,020 | 5,070 | 4,880 | 4,990 | 53,600 |
| 2008/03/10 | 5,040 | 5,040 | 4,960 | 5,040 | 41,800 |
| 2008/03/07 | 4,940 | 5,090 | 4,940 | 5,060 | 67,400 |
| 2008/03/06 | 4,950 | 5,080 | 4,940 | 5,050 | 40,000 |
| 2008/03/05 | 4,760 | 4,970 | 4,760 | 4,940 | 59,400 |
| 2008/03/04 | 4,730 | 4,760 | 4,650 | 4,720 | 54,300 |
| 2008/03/03 | 4,780 | 4,850 | 4,700 | 4,720 | 47,600 |
| 2008/02/29 | 4,770 | 4,980 | 4,770 | 4,940 | 44,000 |
| 2008/02/28 | 4,900 | 5,010 | 4,900 | 4,960 | 40,000 |
| 2008/02/27 | 4,690 | 4,950 | 4,690 | 4,920 | 75,400 |
| 2008/02/26 | 4,810 | 4,810 | 4,680 | 4,680 | 38,600 |
| 2008/02/25 | 4,750 | 4,800 | 4,720 | 4,800 | 29,500 |
| 2008/02/22 | 4,560 | 4,680 | 4,520 | 4,650 | 38,800 |
| 2008/02/21 | 4,600 | 4,680 | 4,530 | 4,660 | 44,200 |
| 2008/02/20 | 4,680 | 4,690 | 4,600 | 4,600 | 59,900 |
| 2008/02/19 | 4,850 | 4,850 | 4,720 | 4,760 | 31,000 |
| 2008/02/18 | 4,850 | 4,880 | 4,810 | 4,820 | 17,900 |
| 2008/02/15 | 4,820 | 4,830 | 4,720 | 4,800 | 61,100 |
| 2008/02/14 | 4,790 | 4,860 | 4,790 | 4,840 | 55,200 |
| 2008/02/13 | 4,810 | 4,840 | 4,730 | 4,740 | 54,600 |
| 2008/02/12 | 4,800 | 4,850 | 4,760 | 4,850 | 31,600 |
| 2008/02/08 | 4,810 | 4,930 | 4,790 | 4,800 | 47,200 |
| 2008/02/07 | 4,740 | 4,970 | 4,740 | 4,860 | 64,500 |
| 2008/02/06 | 4,840 | 4,840 | 4,670 | 4,700 | 56,200 |
| 2008/02/05 | 4,920 | 5,030 | 4,850 | 4,990 | 34,800 |
| 2008/02/04 | 4,940 | 5,000 | 4,890 | 4,970 | 50,700 |
| 2008/02/01 | 4,840 | 4,930 | 4,780 | 4,820 | 42,800 |
| 2008/01/31 | 4,930 | 4,960 | 4,660 | 4,940 | 86,200 |
| 2008/01/30 | 5,000 | 5,050 | 4,900 | 4,980 | 86,400 |
| 2008/01/29 | 4,890 | 4,970 | 4,720 | 4,960 | 99,500 |
| 2008/01/28 | 4,740 | 4,980 | 4,700 | 4,880 | 68,600 |
| 2008/01/25 | 4,790 | 4,840 | 4,710 | 4,810 | 65,400 |
| 2008/01/24 | 4,540 | 4,760 | 4,540 | 4,690 | 59,000 |
| 2008/01/23 | 4,470 | 4,560 | 4,450 | 4,490 | 68,200 |
| 2008/01/22 | 4,650 | 4,670 | 4,390 | 4,420 | 77,400 |
| 2008/01/21 | 4,720 | 4,790 | 4,660 | 4,660 | 65,400 |
| 2008/01/18 | 4,680 | 4,750 | 4,610 | 4,700 | 158,200 |
| 2008/01/17 | 4,210 | 4,430 | 4,210 | 4,430 | 83,400 |
| 2008/01/16 | 4,280 | 4,280 | 4,160 | 4,210 | 46,700 |
| 2008/01/15 | 4,430 | 4,440 | 4,310 | 4,320 | 84,400 |
| 2008/01/11 | 4,490 | 4,510 | 4,340 | 4,380 | 74,400 |
| 2008/01/10 | 4,620 | 4,630 | 4,490 | 4,490 | 52,800 |
| 2008/01/09 | 4,600 | 4,670 | 4,470 | 4,670 | 33,600 |
| 2008/01/08 | 4,580 | 4,630 | 4,580 | 4,610 | 31,100 |
| 2008/01/07 | 4,660 | 4,690 | 4,560 | 4,640 | 51,800 |
| 2008/01/04 | 4,690 | 4,690 | 4,590 | 4,630 | 22,200 |