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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,480 | 4,510 | 4,480 | 4,510 | 41,000 |
| 2009/12/29 | 4,500 | 4,500 | 4,450 | 4,450 | 59,700 |
| 2009/12/28 | 4,500 | 4,520 | 4,470 | 4,500 | 32,100 |
| 2009/12/25 | 4,500 | 4,500 | 4,470 | 4,500 | 69,800 |
| 2009/12/24 | 4,560 | 4,560 | 4,490 | 4,490 | 99,800 |
| 2009/12/22 | 4,580 | 4,580 | 4,530 | 4,540 | 41,600 |
| 2009/12/21 | 4,520 | 4,580 | 4,510 | 4,570 | 64,000 |
| 2009/12/18 | 4,540 | 4,550 | 4,490 | 4,520 | 86,000 |
| 2009/12/17 | 4,530 | 4,570 | 4,530 | 4,560 | 40,100 |
| 2009/12/16 | 4,580 | 4,620 | 4,510 | 4,530 | 88,400 |
| 2009/12/15 | 4,600 | 4,610 | 4,580 | 4,590 | 31,000 |
| 2009/12/14 | 4,630 | 4,630 | 4,590 | 4,630 | 42,100 |
| 2009/12/11 | 4,620 | 4,630 | 4,570 | 4,580 | 89,800 |
| 2009/12/10 | 4,650 | 4,670 | 4,600 | 4,600 | 58,800 |
| 2009/12/09 | 4,630 | 4,650 | 4,620 | 4,630 | 61,900 |
| 2009/12/08 | 4,660 | 4,680 | 4,620 | 4,630 | 75,900 |
| 2009/12/07 | 4,710 | 4,710 | 4,650 | 4,660 | 56,300 |
| 2009/12/04 | 4,690 | 4,700 | 4,650 | 4,660 | 48,900 |
| 2009/12/03 | 4,730 | 4,730 | 4,650 | 4,690 | 103,100 |
| 2009/12/02 | 4,800 | 4,800 | 4,730 | 4,760 | 34,800 |
| 2009/12/01 | 4,720 | 4,820 | 4,710 | 4,820 | 60,800 |
| 2009/11/30 | 4,610 | 4,700 | 4,590 | 4,680 | 35,300 |
| 2009/11/27 | 4,600 | 4,650 | 4,540 | 4,600 | 53,600 |
| 2009/11/26 | 4,610 | 4,640 | 4,580 | 4,600 | 23,100 |
| 2009/11/25 | 4,610 | 4,640 | 4,570 | 4,640 | 64,900 |
| 2009/11/24 | 4,750 | 4,770 | 4,560 | 4,610 | 97,900 |
| 2009/11/20 | 4,710 | 4,740 | 4,680 | 4,740 | 55,100 |
| 2009/11/19 | 4,780 | 4,780 | 4,680 | 4,710 | 49,800 |
| 2009/11/18 | 4,680 | 4,780 | 4,650 | 4,770 | 98,400 |
| 2009/11/17 | 4,700 | 4,700 | 4,590 | 4,630 | 53,000 |
| 2009/11/16 | 4,750 | 4,760 | 4,690 | 4,700 | 60,800 |
| 2009/11/13 | 4,830 | 4,830 | 4,770 | 4,790 | 74,400 |
| 2009/11/12 | 4,800 | 4,820 | 4,750 | 4,800 | 91,800 |
| 2009/11/11 | 4,800 | 4,830 | 4,740 | 4,760 | 84,700 |
| 2009/11/10 | 4,820 | 4,840 | 4,790 | 4,810 | 83,600 |
| 2009/11/09 | 4,870 | 4,870 | 4,800 | 4,820 | 58,900 |
| 2009/11/06 | 4,860 | 4,870 | 4,800 | 4,850 | 86,700 |
| 2009/11/05 | 4,810 | 4,840 | 4,800 | 4,820 | 82,400 |
| 2009/11/04 | 4,860 | 4,860 | 4,780 | 4,800 | 110,600 |
| 2009/11/02 | 4,820 | 4,880 | 4,800 | 4,850 | 58,000 |
| 2009/10/30 | 4,840 | 4,910 | 4,820 | 4,870 | 93,200 |
| 2009/10/29 | 4,810 | 4,910 | 4,790 | 4,900 | 183,100 |
| 2009/10/28 | 4,780 | 4,870 | 4,770 | 4,860 | 138,900 |
| 2009/10/27 | 4,790 | 4,800 | 4,760 | 4,770 | 62,800 |
| 2009/10/26 | 4,820 | 4,880 | 4,810 | 4,820 | 102,300 |
| 2009/10/23 | 4,760 | 4,840 | 4,730 | 4,810 | 280,600 |
| 2009/10/22 | 4,700 | 4,700 | 4,590 | 4,660 | 103,200 |
| 2009/10/21 | 4,700 | 4,710 | 4,660 | 4,680 | 66,100 |
| 2009/10/20 | 4,780 | 4,780 | 4,690 | 4,720 | 70,300 |
| 2009/10/19 | 4,720 | 4,770 | 4,680 | 4,770 | 135,500 |
| 2009/10/16 | 4,590 | 4,720 | 4,590 | 4,700 | 222,200 |
| 2009/10/15 | 4,690 | 4,690 | 4,490 | 4,540 | 446,000 |
| 2009/10/14 | 4,820 | 4,820 | 4,630 | 4,690 | 478,200 |
| 2009/10/13 | 4,910 | 4,980 | 4,900 | 4,970 | 89,000 |
| 2009/10/09 | 4,810 | 4,890 | 4,810 | 4,890 | 42,600 |
| 2009/10/08 | 4,850 | 4,860 | 4,810 | 4,840 | 69,900 |
| 2009/10/07 | 4,870 | 4,900 | 4,830 | 4,870 | 67,000 |
| 2009/10/06 | 4,880 | 4,880 | 4,850 | 4,860 | 49,300 |
| 2009/10/05 | 4,950 | 4,950 | 4,850 | 4,890 | 63,200 |
| 2009/10/02 | 4,970 | 4,970 | 4,910 | 4,950 | 56,900 |
| 2009/10/01 | 5,030 | 5,040 | 4,960 | 4,990 | 50,300 |
| 2009/09/30 | 4,990 | 5,030 | 4,990 | 5,030 | 21,500 |
| 2009/09/29 | 5,010 | 5,030 | 4,980 | 5,010 | 34,700 |
| 2009/09/28 | 5,040 | 5,050 | 5,000 | 5,010 | 37,400 |
| 2009/09/25 | 5,120 | 5,120 | 5,040 | 5,060 | 20,800 |
| 2009/09/24 | 5,040 | 5,120 | 5,030 | 5,120 | 62,400 |
| 2009/09/18 | 5,020 | 5,040 | 4,980 | 5,020 | 35,300 |
| 2009/09/17 | 5,070 | 5,080 | 4,970 | 5,010 | 61,800 |
| 2009/09/16 | 5,060 | 5,140 | 5,040 | 5,050 | 56,900 |
| 2009/09/15 | 5,030 | 5,120 | 4,990 | 5,080 | 54,600 |
| 2009/09/14 | 5,060 | 5,070 | 4,990 | 5,040 | 37,400 |
| 2009/09/11 | 5,090 | 5,120 | 5,010 | 5,080 | 57,400 |
| 2009/09/10 | 4,980 | 5,120 | 4,980 | 5,100 | 41,500 |
| 2009/09/09 | 5,050 | 5,070 | 5,000 | 5,010 | 23,600 |
| 2009/09/08 | 5,050 | 5,090 | 5,000 | 5,080 | 40,900 |
| 2009/09/07 | 5,070 | 5,090 | 5,050 | 5,060 | 27,100 |
| 2009/09/04 | 5,100 | 5,120 | 5,000 | 5,060 | 44,800 |
| 2009/09/03 | 5,100 | 5,120 | 5,070 | 5,080 | 29,400 |
| 2009/09/02 | 5,180 | 5,180 | 5,080 | 5,160 | 55,400 |
| 2009/09/01 | 5,140 | 5,210 | 5,140 | 5,190 | 43,400 |
| 2009/08/31 | 5,230 | 5,280 | 5,140 | 5,220 | 88,800 |
| 2009/08/28 | 5,090 | 5,250 | 5,080 | 5,230 | 182,500 |
| 2009/08/27 | 5,070 | 5,100 | 5,060 | 5,070 | 45,100 |
| 2009/08/26 | 5,090 | 5,120 | 5,030 | 5,120 | 93,800 |
| 2009/08/25 | 4,950 | 5,100 | 4,950 | 5,060 | 203,100 |
| 2009/08/24 | 4,920 | 4,950 | 4,900 | 4,940 | 59,500 |
| 2009/08/21 | 4,930 | 4,930 | 4,880 | 4,890 | 81,200 |
| 2009/08/20 | 4,960 | 4,960 | 4,910 | 4,930 | 65,700 |
| 2009/08/19 | 4,960 | 4,990 | 4,890 | 4,920 | 191,400 |
| 2009/08/18 | 4,850 | 4,920 | 4,840 | 4,900 | 104,600 |
| 2009/08/17 | 4,830 | 4,870 | 4,820 | 4,840 | 73,300 |
| 2009/08/14 | 4,810 | 4,810 | 4,780 | 4,790 | 69,700 |
| 2009/08/13 | 4,830 | 4,830 | 4,790 | 4,790 | 68,300 |
| 2009/08/12 | 4,830 | 4,840 | 4,810 | 4,840 | 91,200 |
| 2009/08/11 | 4,820 | 4,850 | 4,820 | 4,850 | 43,500 |
| 2009/08/10 | 4,850 | 4,860 | 4,820 | 4,830 | 38,600 |
| 2009/08/07 | 4,880 | 4,890 | 4,810 | 4,830 | 76,800 |
| 2009/08/06 | 4,900 | 4,900 | 4,880 | 4,900 | 95,500 |
| 2009/08/05 | 4,890 | 4,900 | 4,870 | 4,890 | 60,500 |
| 2009/08/04 | 4,900 | 4,910 | 4,860 | 4,870 | 79,600 |
| 2009/08/03 | 4,900 | 4,900 | 4,870 | 4,880 | 48,900 |
| 2009/07/31 | 4,900 | 4,900 | 4,860 | 4,870 | 59,800 |
| 2009/07/30 | 4,880 | 4,910 | 4,880 | 4,900 | 42,400 |
| 2009/07/29 | 4,880 | 4,920 | 4,880 | 4,900 | 36,800 |
| 2009/07/28 | 4,880 | 4,930 | 4,860 | 4,890 | 109,300 |
| 2009/07/27 | 4,940 | 4,950 | 4,900 | 4,900 | 50,300 |
| 2009/07/24 | 4,990 | 5,000 | 4,910 | 4,940 | 76,800 |
| 2009/07/23 | 5,000 | 5,020 | 4,950 | 4,950 | 52,600 |
| 2009/07/22 | 5,020 | 5,070 | 5,000 | 5,040 | 73,100 |
| 2009/07/21 | 5,000 | 5,020 | 4,970 | 5,010 | 46,200 |
| 2009/07/17 | 4,980 | 4,990 | 4,950 | 4,960 | 55,300 |
| 2009/07/16 | 4,980 | 5,010 | 4,960 | 4,980 | 49,900 |
| 2009/07/15 | 4,970 | 5,040 | 4,930 | 5,020 | 78,400 |
| 2009/07/14 | 5,000 | 5,010 | 4,900 | 4,960 | 142,800 |
| 2009/07/13 | 5,050 | 5,060 | 4,970 | 4,980 | 235,300 |
| 2009/07/10 | 4,900 | 4,980 | 4,890 | 4,980 | 123,700 |
| 2009/07/09 | 4,890 | 4,910 | 4,860 | 4,870 | 95,500 |
| 2009/07/08 | 4,940 | 4,940 | 4,900 | 4,930 | 97,400 |
| 2009/07/07 | 4,880 | 4,950 | 4,870 | 4,950 | 112,000 |
| 2009/07/06 | 4,870 | 4,900 | 4,860 | 4,880 | 71,600 |
| 2009/07/03 | 4,890 | 4,890 | 4,840 | 4,870 | 63,100 |
| 2009/07/02 | 4,900 | 4,900 | 4,850 | 4,880 | 91,700 |
| 2009/07/01 | 4,900 | 4,920 | 4,850 | 4,860 | 80,100 |
| 2009/06/30 | 4,920 | 4,920 | 4,880 | 4,900 | 98,600 |
| 2009/06/29 | 4,890 | 4,940 | 4,860 | 4,870 | 79,500 |
| 2009/06/26 | 4,850 | 4,880 | 4,820 | 4,860 | 68,600 |
| 2009/06/25 | 4,840 | 4,870 | 4,800 | 4,860 | 96,400 |
| 2009/06/24 | 4,800 | 4,830 | 4,800 | 4,820 | 66,400 |
| 2009/06/23 | 4,780 | 4,840 | 4,780 | 4,810 | 107,700 |
| 2009/06/22 | 4,850 | 4,870 | 4,810 | 4,810 | 70,800 |
| 2009/06/19 | 4,820 | 4,830 | 4,780 | 4,820 | 80,900 |
| 2009/06/18 | 4,810 | 4,830 | 4,790 | 4,810 | 94,400 |
| 2009/06/17 | 4,770 | 4,840 | 4,760 | 4,830 | 157,400 |
| 2009/06/16 | 4,790 | 4,820 | 4,760 | 4,770 | 282,500 |
| 2009/06/15 | 4,960 | 4,980 | 4,910 | 4,930 | 144,300 |
| 2009/06/12 | 4,970 | 5,060 | 4,940 | 4,960 | 202,700 |
| 2009/06/11 | 5,000 | 5,000 | 4,920 | 4,930 | 70,300 |
| 2009/06/10 | 4,950 | 5,020 | 4,930 | 5,000 | 102,500 |
| 2009/06/09 | 4,940 | 4,970 | 4,860 | 4,940 | 207,400 |
| 2009/06/08 | 4,860 | 4,900 | 4,830 | 4,890 | 149,100 |
| 2009/06/05 | 4,900 | 4,900 | 4,830 | 4,830 | 74,700 |
| 2009/06/04 | 4,910 | 4,930 | 4,900 | 4,910 | 63,400 |
| 2009/06/03 | 4,920 | 4,930 | 4,880 | 4,900 | 85,100 |
| 2009/06/02 | 5,010 | 5,010 | 4,900 | 4,940 | 115,400 |
| 2009/06/01 | 5,010 | 5,030 | 4,990 | 5,000 | 81,900 |
| 2009/05/29 | 5,080 | 5,090 | 5,050 | 5,090 | 40,200 |
| 2009/05/28 | 5,080 | 5,110 | 5,070 | 5,080 | 36,500 |
| 2009/05/27 | 5,140 | 5,150 | 5,080 | 5,080 | 37,000 |
| 2009/05/26 | 5,120 | 5,180 | 5,090 | 5,150 | 54,900 |
| 2009/05/25 | 5,080 | 5,130 | 5,070 | 5,070 | 51,500 |
| 2009/05/22 | 5,090 | 5,110 | 5,050 | 5,100 | 42,400 |
| 2009/05/21 | 5,100 | 5,120 | 5,060 | 5,120 | 48,800 |
| 2009/05/20 | 5,190 | 5,190 | 5,140 | 5,160 | 25,700 |
| 2009/05/19 | 5,210 | 5,210 | 5,120 | 5,160 | 38,700 |
| 2009/05/18 | 5,290 | 5,290 | 5,140 | 5,170 | 87,000 |
| 2009/05/15 | 5,140 | 5,200 | 5,120 | 5,170 | 54,700 |
| 2009/05/14 | 5,200 | 5,200 | 5,130 | 5,150 | 47,000 |
| 2009/05/13 | 5,130 | 5,240 | 5,110 | 5,220 | 75,200 |
| 2009/05/12 | 5,080 | 5,110 | 5,070 | 5,090 | 42,600 |
| 2009/05/11 | 5,100 | 5,140 | 5,050 | 5,070 | 81,300 |
| 2009/05/08 | 5,050 | 5,170 | 5,000 | 5,130 | 192,100 |
| 2009/05/07 | 5,250 | 5,290 | 5,050 | 5,130 | 161,900 |
| 2009/05/01 | 5,190 | 5,300 | 5,140 | 5,270 | 81,200 |
| 2009/04/30 | 5,330 | 5,340 | 5,250 | 5,270 | 51,500 |
| 2009/04/28 | 5,400 | 5,430 | 5,180 | 5,190 | 70,900 |
| 2009/04/27 | 5,460 | 5,480 | 5,280 | 5,330 | 91,900 |
| 2009/04/24 | 5,270 | 5,300 | 5,190 | 5,230 | 42,700 |
| 2009/04/23 | 5,260 | 5,280 | 5,210 | 5,240 | 37,000 |
| 2009/04/22 | 5,230 | 5,290 | 5,200 | 5,210 | 79,200 |
| 2009/04/21 | 5,200 | 5,330 | 5,160 | 5,310 | 57,800 |
| 2009/04/20 | 5,320 | 5,320 | 5,240 | 5,270 | 40,700 |
| 2009/04/17 | 5,320 | 5,340 | 5,260 | 5,310 | 47,000 |
| 2009/04/16 | 5,320 | 5,350 | 5,260 | 5,310 | 112,100 |
| 2009/04/15 | 5,240 | 5,340 | 5,200 | 5,310 | 107,700 |
| 2009/04/14 | 5,110 | 5,380 | 5,070 | 5,190 | 299,100 |
| 2009/04/13 | 4,980 | 5,040 | 4,890 | 4,910 | 109,400 |
| 2009/04/10 | 5,030 | 5,050 | 4,880 | 4,930 | 215,100 |
| 2009/04/09 | 5,120 | 5,130 | 5,060 | 5,080 | 46,700 |
| 2009/04/08 | 5,050 | 5,100 | 5,020 | 5,020 | 69,700 |
| 2009/04/07 | 5,100 | 5,130 | 5,010 | 5,040 | 81,700 |
| 2009/04/06 | 5,240 | 5,270 | 5,210 | 5,220 | 43,900 |
| 2009/04/03 | 5,410 | 5,410 | 5,250 | 5,270 | 55,800 |
| 2009/04/02 | 5,500 | 5,510 | 5,360 | 5,380 | 59,500 |
| 2009/04/01 | 5,360 | 5,480 | 5,340 | 5,430 | 33,000 |
| 2009/03/31 | 5,500 | 5,540 | 5,370 | 5,380 | 51,700 |
| 2009/03/30 | 5,490 | 5,530 | 5,440 | 5,460 | 50,300 |
| 2009/03/27 | 5,500 | 5,540 | 5,450 | 5,470 | 49,600 |
| 2009/03/26 | 5,510 | 5,590 | 5,480 | 5,550 | 33,700 |
| 2009/03/25 | 5,500 | 5,570 | 5,460 | 5,570 | 81,800 |
| 2009/03/24 | 5,500 | 5,500 | 5,440 | 5,490 | 51,000 |
| 2009/03/23 | 5,380 | 5,500 | 5,380 | 5,490 | 49,700 |
| 2009/03/19 | 5,260 | 5,420 | 5,260 | 5,380 | 38,900 |
| 2009/03/18 | 5,380 | 5,380 | 5,250 | 5,300 | 94,800 |
| 2009/03/17 | 5,290 | 5,360 | 5,240 | 5,280 | 69,500 |
| 2009/03/16 | 5,380 | 5,460 | 5,300 | 5,350 | 42,900 |
| 2009/03/13 | 5,260 | 5,330 | 5,250 | 5,290 | 60,100 |
| 2009/03/12 | 5,440 | 5,440 | 5,280 | 5,330 | 35,400 |
| 2009/03/11 | 5,490 | 5,500 | 5,440 | 5,460 | 51,600 |
| 2009/03/10 | 5,500 | 5,500 | 5,440 | 5,440 | 22,600 |
| 2009/03/09 | 5,520 | 5,550 | 5,440 | 5,520 | 52,100 |
| 2009/03/06 | 5,460 | 5,520 | 5,420 | 5,490 | 86,800 |
| 2009/03/05 | 5,480 | 5,480 | 5,410 | 5,450 | 66,600 |
| 2009/03/04 | 5,460 | 5,480 | 5,400 | 5,470 | 47,300 |
| 2009/03/03 | 5,500 | 5,500 | 5,390 | 5,410 | 37,000 |
| 2009/03/02 | 5,470 | 5,560 | 5,420 | 5,530 | 55,400 |
| 2009/02/27 | 5,260 | 5,470 | 5,210 | 5,430 | 46,300 |
| 2009/02/26 | 5,240 | 5,360 | 5,240 | 5,310 | 27,200 |
| 2009/02/25 | 5,410 | 5,410 | 5,220 | 5,240 | 68,700 |
| 2009/02/24 | 5,330 | 5,400 | 5,300 | 5,400 | 32,700 |
| 2009/02/23 | 5,230 | 5,420 | 5,230 | 5,420 | 28,800 |
| 2009/02/20 | 5,360 | 5,410 | 5,290 | 5,320 | 26,100 |
| 2009/02/19 | 5,300 | 5,400 | 5,280 | 5,350 | 75,800 |
| 2009/02/18 | 5,390 | 5,530 | 5,370 | 5,400 | 51,200 |
| 2009/02/17 | 5,520 | 5,550 | 5,450 | 5,490 | 24,500 |
| 2009/02/16 | 5,500 | 5,590 | 5,490 | 5,560 | 34,900 |
| 2009/02/13 | 5,400 | 5,510 | 5,390 | 5,480 | 61,400 |
| 2009/02/12 | 5,440 | 5,530 | 5,280 | 5,330 | 79,900 |
| 2009/02/10 | 5,540 | 5,550 | 5,370 | 5,450 | 47,300 |
| 2009/02/09 | 5,490 | 5,530 | 5,340 | 5,350 | 42,000 |
| 2009/02/06 | 5,420 | 5,540 | 5,380 | 5,490 | 72,300 |
| 2009/02/05 | 5,370 | 5,380 | 5,200 | 5,220 | 92,200 |
| 2009/02/04 | 5,340 | 5,360 | 5,240 | 5,300 | 86,500 |
| 2009/02/03 | 5,360 | 5,360 | 5,210 | 5,240 | 90,400 |
| 2009/02/02 | 5,390 | 5,390 | 5,260 | 5,340 | 56,200 |
| 2009/01/30 | 5,330 | 5,440 | 5,310 | 5,400 | 88,000 |
| 2009/01/29 | 5,570 | 5,580 | 5,390 | 5,510 | 75,600 |
| 2009/01/28 | 5,320 | 5,500 | 5,320 | 5,470 | 108,100 |
| 2009/01/27 | 5,510 | 5,570 | 5,470 | 5,500 | 150,800 |
| 2009/01/26 | 5,470 | 5,770 | 5,450 | 5,570 | 151,600 |
| 2009/01/23 | 5,150 | 5,370 | 5,040 | 5,270 | 147,000 |
| 2009/01/22 | 5,190 | 5,190 | 5,020 | 5,140 | 116,300 |
| 2009/01/21 | 4,920 | 5,180 | 4,910 | 5,080 | 173,300 |
| 2009/01/20 | 4,910 | 5,080 | 4,900 | 4,910 | 224,900 |
| 2009/01/19 | 5,060 | 5,220 | 5,000 | 5,030 | 72,000 |
| 2009/01/16 | 5,000 | 5,190 | 5,000 | 5,110 | 121,300 |
| 2009/01/15 | 5,300 | 5,390 | 4,640 | 4,850 | 351,900 |
| 2009/01/14 | 5,460 | 5,460 | 5,290 | 5,370 | 59,300 |
| 2009/01/13 | 5,300 | 5,490 | 5,210 | 5,460 | 66,500 |
| 2009/01/09 | 5,490 | 5,540 | 5,260 | 5,500 | 95,800 |
| 2009/01/08 | 5,550 | 5,680 | 5,490 | 5,590 | 107,900 |
| 2009/01/07 | 5,700 | 5,710 | 5,200 | 5,250 | 205,800 |
| 2009/01/06 | 6,120 | 6,120 | 5,700 | 5,710 | 95,600 |
| 2009/01/05 | 6,200 | 6,260 | 6,140 | 6,140 | 26,500 |