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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,990 | 3,990 | 3,945 | 3,950 | 27,500 |
| 2010/12/29 | 3,960 | 3,990 | 3,945 | 3,990 | 33,900 |
| 2010/12/28 | 3,965 | 3,980 | 3,930 | 3,965 | 56,000 |
| 2010/12/27 | 3,905 | 3,975 | 3,885 | 3,955 | 83,100 |
| 2010/12/24 | 3,865 | 3,890 | 3,855 | 3,875 | 30,700 |
| 2010/12/22 | 3,870 | 3,900 | 3,860 | 3,860 | 65,900 |
| 2010/12/21 | 3,925 | 3,925 | 3,880 | 3,890 | 62,200 |
| 2010/12/20 | 3,905 | 3,930 | 3,880 | 3,920 | 59,900 |
| 2010/12/17 | 3,890 | 3,925 | 3,850 | 3,905 | 65,500 |
| 2010/12/16 | 3,895 | 3,920 | 3,870 | 3,900 | 78,600 |
| 2010/12/15 | 3,860 | 3,895 | 3,830 | 3,895 | 76,200 |
| 2010/12/14 | 3,825 | 3,865 | 3,805 | 3,845 | 105,400 |
| 2010/12/13 | 3,770 | 3,840 | 3,765 | 3,820 | 74,100 |
| 2010/12/10 | 3,750 | 3,845 | 3,735 | 3,820 | 137,500 |
| 2010/12/09 | 3,845 | 3,845 | 3,805 | 3,820 | 49,500 |
| 2010/12/08 | 3,780 | 3,850 | 3,770 | 3,840 | 90,800 |
| 2010/12/07 | 3,820 | 3,840 | 3,760 | 3,790 | 81,600 |
| 2010/12/06 | 3,825 | 3,850 | 3,800 | 3,845 | 102,800 |
| 2010/12/03 | 3,795 | 3,820 | 3,785 | 3,795 | 73,900 |
| 2010/12/02 | 3,770 | 3,775 | 3,755 | 3,775 | 50,800 |
| 2010/12/01 | 3,735 | 3,760 | 3,720 | 3,730 | 45,000 |
| 2010/11/30 | 3,750 | 3,755 | 3,705 | 3,705 | 62,900 |
| 2010/11/29 | 3,735 | 3,755 | 3,725 | 3,740 | 38,200 |
| 2010/11/26 | 3,750 | 3,760 | 3,730 | 3,730 | 29,000 |
| 2010/11/25 | 3,770 | 3,795 | 3,745 | 3,750 | 40,900 |
| 2010/11/24 | 3,755 | 3,785 | 3,750 | 3,770 | 52,800 |
| 2010/11/22 | 3,785 | 3,820 | 3,780 | 3,815 | 51,300 |
| 2010/11/19 | 3,800 | 3,805 | 3,775 | 3,795 | 55,600 |
| 2010/11/18 | 3,730 | 3,810 | 3,725 | 3,800 | 53,800 |
| 2010/11/17 | 3,680 | 3,720 | 3,680 | 3,705 | 44,400 |
| 2010/11/16 | 3,725 | 3,740 | 3,690 | 3,700 | 39,100 |
| 2010/11/15 | 3,690 | 3,750 | 3,690 | 3,725 | 70,300 |
| 2010/11/12 | 3,745 | 3,755 | 3,690 | 3,700 | 98,500 |
| 2010/11/11 | 3,750 | 3,760 | 3,715 | 3,740 | 121,600 |
| 2010/11/10 | 3,755 | 3,770 | 3,725 | 3,745 | 105,700 |
| 2010/11/09 | 3,800 | 3,800 | 3,775 | 3,785 | 31,300 |
| 2010/11/08 | 3,835 | 3,840 | 3,815 | 3,840 | 55,400 |
| 2010/11/05 | 3,805 | 3,840 | 3,775 | 3,800 | 148,500 |
| 2010/11/04 | 3,725 | 3,770 | 3,720 | 3,770 | 63,900 |
| 2010/11/02 | 3,685 | 3,730 | 3,655 | 3,685 | 126,800 |
| 2010/11/01 | 3,630 | 3,665 | 3,590 | 3,655 | 87,000 |
| 2010/10/29 | 3,640 | 3,660 | 3,620 | 3,660 | 46,400 |
| 2010/10/28 | 3,675 | 3,715 | 3,615 | 3,630 | 139,400 |
| 2010/10/27 | 3,700 | 3,715 | 3,660 | 3,695 | 91,100 |
| 2010/10/26 | 3,700 | 3,745 | 3,650 | 3,700 | 137,800 |
| 2010/10/25 | 3,760 | 3,770 | 3,710 | 3,725 | 103,800 |
| 2010/10/22 | 3,750 | 3,780 | 3,690 | 3,745 | 148,300 |
| 2010/10/21 | 3,705 | 3,755 | 3,660 | 3,745 | 128,900 |
| 2010/10/20 | 3,660 | 3,705 | 3,625 | 3,675 | 66,100 |
| 2010/10/19 | 3,665 | 3,725 | 3,650 | 3,650 | 93,000 |
| 2010/10/18 | 3,620 | 3,705 | 3,615 | 3,685 | 64,700 |
| 2010/10/15 | 3,690 | 3,700 | 3,580 | 3,620 | 154,000 |
| 2010/10/14 | 3,825 | 3,840 | 3,700 | 3,740 | 178,700 |
| 2010/10/13 | 3,925 | 3,940 | 3,825 | 3,845 | 118,900 |
| 2010/10/12 | 3,975 | 3,990 | 3,925 | 3,930 | 50,300 |
| 2010/10/08 | 3,955 | 3,980 | 3,935 | 3,950 | 77,000 |
| 2010/10/07 | 3,925 | 3,970 | 3,920 | 3,930 | 70,700 |
| 2010/10/06 | 3,975 | 3,995 | 3,910 | 3,925 | 133,100 |
| 2010/10/05 | 4,000 | 4,020 | 3,960 | 4,000 | 148,100 |
| 2010/10/04 | 4,070 | 4,075 | 4,005 | 4,005 | 67,700 |
| 2010/10/01 | 4,070 | 4,070 | 4,030 | 4,040 | 31,000 |
| 2010/09/30 | 4,110 | 4,115 | 4,035 | 4,035 | 80,000 |
| 2010/09/29 | 4,125 | 4,135 | 4,110 | 4,120 | 37,300 |
| 2010/09/28 | 4,130 | 4,135 | 4,110 | 4,125 | 28,000 |
| 2010/09/27 | 4,135 | 4,140 | 4,130 | 4,135 | 42,200 |
| 2010/09/24 | 4,140 | 4,145 | 4,125 | 4,125 | 39,300 |
| 2010/09/22 | 4,135 | 4,145 | 4,120 | 4,135 | 73,600 |
| 2010/09/21 | 4,170 | 4,175 | 4,140 | 4,145 | 25,100 |
| 2010/09/17 | 4,145 | 4,160 | 4,140 | 4,150 | 18,600 |
| 2010/09/16 | 4,170 | 4,190 | 4,120 | 4,120 | 46,800 |
| 2010/09/15 | 4,145 | 4,205 | 4,135 | 4,190 | 33,900 |
| 2010/09/14 | 4,175 | 4,180 | 4,130 | 4,145 | 40,600 |
| 2010/09/13 | 4,210 | 4,215 | 4,165 | 4,180 | 30,400 |
| 2010/09/10 | 4,165 | 4,210 | 4,150 | 4,195 | 57,200 |
| 2010/09/09 | 4,135 | 4,155 | 4,115 | 4,125 | 38,900 |
| 2010/09/08 | 4,100 | 4,165 | 4,100 | 4,155 | 51,100 |
| 2010/09/07 | 4,140 | 4,155 | 4,110 | 4,120 | 83,900 |
| 2010/09/06 | 4,185 | 4,225 | 4,180 | 4,225 | 24,000 |
| 2010/09/03 | 4,215 | 4,245 | 4,175 | 4,200 | 55,400 |
| 2010/09/02 | 4,190 | 4,270 | 4,165 | 4,250 | 76,700 |
| 2010/09/01 | 4,170 | 4,180 | 4,100 | 4,125 | 65,900 |
| 2010/08/31 | 4,200 | 4,215 | 4,175 | 4,195 | 49,600 |
| 2010/08/30 | 4,225 | 4,260 | 4,195 | 4,225 | 40,200 |
| 2010/08/27 | 4,145 | 4,185 | 4,105 | 4,175 | 43,800 |
| 2010/08/26 | 4,120 | 4,125 | 4,100 | 4,125 | 24,600 |
| 2010/08/25 | 4,130 | 4,135 | 4,085 | 4,105 | 35,600 |
| 2010/08/24 | 4,140 | 4,175 | 4,125 | 4,130 | 31,400 |
| 2010/08/23 | 4,160 | 4,180 | 4,155 | 4,160 | 25,600 |
| 2010/08/20 | 4,195 | 4,250 | 4,150 | 4,160 | 52,200 |
| 2010/08/19 | 4,205 | 4,235 | 4,170 | 4,190 | 46,200 |
| 2010/08/18 | 4,260 | 4,260 | 4,200 | 4,225 | 35,000 |
| 2010/08/17 | 4,215 | 4,265 | 4,210 | 4,240 | 37,500 |
| 2010/08/16 | 4,290 | 4,290 | 4,235 | 4,250 | 28,500 |
| 2010/08/13 | 4,215 | 4,330 | 4,215 | 4,330 | 93,000 |
| 2010/08/12 | 4,255 | 4,265 | 4,175 | 4,195 | 67,700 |
| 2010/08/11 | 4,265 | 4,265 | 4,185 | 4,265 | 62,000 |
| 2010/08/10 | 4,290 | 4,295 | 4,255 | 4,275 | 35,800 |
| 2010/08/09 | 4,285 | 4,295 | 4,255 | 4,295 | 53,700 |
| 2010/08/06 | 4,225 | 4,285 | 4,200 | 4,280 | 52,700 |
| 2010/08/05 | 4,250 | 4,270 | 4,220 | 4,255 | 68,000 |
| 2010/08/04 | 4,120 | 4,235 | 4,110 | 4,230 | 97,400 |
| 2010/08/03 | 4,150 | 4,150 | 4,090 | 4,100 | 72,000 |
| 2010/08/02 | 4,140 | 4,140 | 4,110 | 4,115 | 35,300 |
| 2010/07/30 | 4,210 | 4,215 | 4,125 | 4,135 | 57,500 |
| 2010/07/29 | 4,195 | 4,260 | 4,180 | 4,230 | 87,400 |
| 2010/07/28 | 4,210 | 4,235 | 4,180 | 4,225 | 63,700 |
| 2010/07/27 | 4,155 | 4,200 | 4,135 | 4,190 | 60,500 |
| 2010/07/26 | 4,150 | 4,190 | 4,140 | 4,175 | 38,400 |
| 2010/07/23 | 4,210 | 4,210 | 4,135 | 4,155 | 44,800 |
| 2010/07/22 | 4,130 | 4,145 | 4,090 | 4,100 | 52,300 |
| 2010/07/21 | 4,195 | 4,195 | 4,145 | 4,150 | 31,100 |
| 2010/07/20 | 4,105 | 4,185 | 4,105 | 4,150 | 108,600 |
| 2010/07/16 | 4,275 | 4,275 | 4,120 | 4,160 | 123,200 |
| 2010/07/15 | 4,280 | 4,300 | 4,240 | 4,275 | 47,300 |
| 2010/07/14 | 4,300 | 4,335 | 4,265 | 4,300 | 123,700 |
| 2010/07/13 | 4,285 | 4,320 | 4,250 | 4,285 | 280,000 |
| 2010/07/12 | 4,260 | 4,260 | 4,080 | 4,160 | 216,900 |
| 2010/07/09 | 4,260 | 4,275 | 4,250 | 4,250 | 25,200 |
| 2010/07/08 | 4,285 | 4,285 | 4,260 | 4,280 | 46,200 |
| 2010/07/07 | 4,265 | 4,275 | 4,240 | 4,260 | 48,400 |
| 2010/07/06 | 4,245 | 4,285 | 4,240 | 4,260 | 80,800 |
| 2010/07/05 | 4,260 | 4,270 | 4,225 | 4,235 | 77,500 |
| 2010/07/02 | 4,265 | 4,325 | 4,250 | 4,300 | 66,500 |
| 2010/07/01 | 4,270 | 4,300 | 4,250 | 4,250 | 44,500 |
| 2010/06/30 | 4,300 | 4,310 | 4,270 | 4,305 | 75,900 |
| 2010/06/29 | 4,425 | 4,445 | 4,335 | 4,340 | 71,800 |
| 2010/06/28 | 4,415 | 4,440 | 4,410 | 4,420 | 22,700 |
| 2010/06/25 | 4,465 | 4,475 | 4,425 | 4,435 | 28,300 |
| 2010/06/24 | 4,430 | 4,470 | 4,430 | 4,440 | 34,500 |
| 2010/06/23 | 4,445 | 4,460 | 4,425 | 4,435 | 40,400 |
| 2010/06/22 | 4,465 | 4,580 | 4,415 | 4,465 | 93,800 |
| 2010/06/21 | 4,520 | 4,540 | 4,490 | 4,535 | 40,900 |
| 2010/06/18 | 4,470 | 4,515 | 4,445 | 4,510 | 76,700 |
| 2010/06/17 | 4,405 | 4,470 | 4,400 | 4,440 | 91,300 |
| 2010/06/16 | 4,420 | 4,445 | 4,390 | 4,405 | 93,300 |
| 2010/06/15 | 4,440 | 4,450 | 4,365 | 4,400 | 123,800 |
| 2010/06/14 | 4,475 | 4,500 | 4,435 | 4,475 | 111,100 |
| 2010/06/11 | 4,495 | 4,530 | 4,460 | 4,520 | 97,900 |
| 2010/06/10 | 4,505 | 4,565 | 4,485 | 4,525 | 73,600 |
| 2010/06/09 | 4,610 | 4,635 | 4,545 | 4,565 | 45,900 |
| 2010/06/08 | 4,530 | 4,610 | 4,530 | 4,585 | 61,400 |
| 2010/06/07 | 4,620 | 4,640 | 4,560 | 4,600 | 60,700 |
| 2010/06/04 | 4,680 | 4,680 | 4,625 | 4,635 | 53,900 |
| 2010/06/03 | 4,615 | 4,690 | 4,615 | 4,650 | 73,800 |
| 2010/06/02 | 4,650 | 4,700 | 4,650 | 4,685 | 54,200 |
| 2010/06/01 | 4,635 | 4,695 | 4,590 | 4,650 | 63,400 |
| 2010/05/31 | 4,530 | 4,610 | 4,525 | 4,570 | 49,200 |
| 2010/05/28 | 4,580 | 4,625 | 4,515 | 4,525 | 79,700 |
| 2010/05/27 | 4,550 | 4,585 | 4,470 | 4,550 | 88,900 |
| 2010/05/26 | 4,650 | 4,650 | 4,575 | 4,600 | 113,600 |
| 2010/05/25 | 4,705 | 4,705 | 4,635 | 4,665 | 90,700 |
| 2010/05/24 | 4,645 | 4,705 | 4,625 | 4,675 | 67,900 |
| 2010/05/21 | 4,615 | 4,635 | 4,595 | 4,615 | 95,000 |
| 2010/05/20 | 4,645 | 4,695 | 4,640 | 4,665 | 79,400 |
| 2010/05/19 | 4,670 | 4,725 | 4,625 | 4,685 | 99,700 |
| 2010/05/18 | 4,760 | 4,770 | 4,700 | 4,710 | 79,400 |
| 2010/05/17 | 4,730 | 4,760 | 4,695 | 4,715 | 86,600 |
| 2010/05/14 | 4,715 | 4,745 | 4,700 | 4,725 | 44,500 |
| 2010/05/13 | 4,740 | 4,770 | 4,730 | 4,760 | 58,300 |
| 2010/05/12 | 4,755 | 4,755 | 4,690 | 4,730 | 69,000 |
| 2010/05/11 | 4,680 | 4,750 | 4,680 | 4,725 | 75,100 |
| 2010/05/10 | 4,615 | 4,725 | 4,610 | 4,680 | 118,400 |
| 2010/05/07 | 4,585 | 4,690 | 4,580 | 4,645 | 165,000 |
| 2010/05/06 | 4,645 | 4,675 | 4,595 | 4,605 | 88,800 |
| 2010/04/30 | 4,715 | 4,755 | 4,680 | 4,715 | 66,500 |
| 2010/04/28 | 4,675 | 4,700 | 4,655 | 4,660 | 67,300 |
| 2010/04/27 | 4,740 | 4,755 | 4,715 | 4,745 | 67,400 |
| 2010/04/26 | 4,725 | 4,770 | 4,710 | 4,755 | 75,000 |
| 2010/04/23 | 4,660 | 4,720 | 4,635 | 4,720 | 78,200 |
| 2010/04/22 | 4,665 | 4,670 | 4,635 | 4,655 | 92,500 |
| 2010/04/21 | 4,650 | 4,670 | 4,625 | 4,660 | 84,000 |
| 2010/04/20 | 4,615 | 4,665 | 4,580 | 4,635 | 110,700 |
| 2010/04/19 | 4,555 | 4,615 | 4,550 | 4,580 | 91,400 |
| 2010/04/16 | 4,600 | 4,615 | 4,565 | 4,575 | 79,600 |
| 2010/04/15 | 4,630 | 4,630 | 4,595 | 4,600 | 80,400 |
| 2010/04/14 | 4,645 | 4,645 | 4,590 | 4,615 | 141,200 |
| 2010/04/13 | 4,565 | 4,660 | 4,555 | 4,650 | 331,400 |
| 2010/04/12 | 4,435 | 4,510 | 4,425 | 4,495 | 115,200 |
| 2010/04/09 | 4,390 | 4,420 | 4,390 | 4,415 | 34,800 |
| 2010/04/08 | 4,385 | 4,420 | 4,385 | 4,400 | 34,900 |
| 2010/04/07 | 4,440 | 4,440 | 4,395 | 4,405 | 36,400 |
| 2010/04/06 | 4,370 | 4,435 | 4,370 | 4,420 | 112,900 |
| 2010/04/05 | 4,355 | 4,360 | 4,330 | 4,355 | 50,300 |
| 2010/04/02 | 4,335 | 4,355 | 4,315 | 4,355 | 66,200 |
| 2010/04/01 | 4,350 | 4,355 | 4,310 | 4,330 | 79,600 |
| 2010/03/31 | 4,380 | 4,390 | 4,295 | 4,310 | 200,400 |
| 2010/03/30 | 4,405 | 4,430 | 4,370 | 4,395 | 101,100 |
| 2010/03/29 | 4,445 | 4,450 | 4,410 | 4,425 | 46,400 |
| 2010/03/26 | 4,405 | 4,455 | 4,395 | 4,455 | 39,200 |
| 2010/03/25 | 4,430 | 4,430 | 4,405 | 4,410 | 22,500 |
| 2010/03/24 | 4,435 | 4,435 | 4,405 | 4,420 | 29,600 |
| 2010/03/23 | 4,400 | 4,430 | 4,380 | 4,410 | 51,100 |
| 2010/03/19 | 4,440 | 4,450 | 4,360 | 4,375 | 106,400 |
| 2010/03/18 | 4,435 | 4,440 | 4,415 | 4,420 | 37,500 |
| 2010/03/17 | 4,485 | 4,485 | 4,415 | 4,435 | 55,700 |
| 2010/03/16 | 4,500 | 4,505 | 4,460 | 4,460 | 38,500 |
| 2010/03/15 | 4,455 | 4,500 | 4,455 | 4,485 | 57,000 |
| 2010/03/12 | 4,405 | 4,430 | 4,395 | 4,430 | 51,600 |
| 2010/03/11 | 4,420 | 4,430 | 4,370 | 4,390 | 98,700 |
| 2010/03/10 | 4,470 | 4,470 | 4,435 | 4,435 | 32,400 |
| 2010/03/09 | 4,470 | 4,490 | 4,435 | 4,440 | 55,200 |
| 2010/03/08 | 4,550 | 4,550 | 4,500 | 4,510 | 50,300 |
| 2010/03/05 | 4,540 | 4,550 | 4,495 | 4,545 | 45,100 |
| 2010/03/04 | 4,515 | 4,540 | 4,505 | 4,510 | 52,000 |
| 2010/03/03 | 4,475 | 4,505 | 4,460 | 4,505 | 47,600 |
| 2010/03/02 | 4,505 | 4,535 | 4,495 | 4,535 | 54,500 |
| 2010/03/01 | 4,530 | 4,545 | 4,515 | 4,525 | 28,200 |
| 2010/02/26 | 4,505 | 4,535 | 4,470 | 4,530 | 55,200 |
| 2010/02/25 | 4,525 | 4,525 | 4,470 | 4,485 | 74,600 |
| 2010/02/24 | 4,495 | 4,515 | 4,465 | 4,510 | 106,400 |
| 2010/02/23 | 4,430 | 4,485 | 4,385 | 4,470 | 107,100 |
| 2010/02/22 | 4,450 | 4,450 | 4,380 | 4,410 | 91,800 |
| 2010/02/19 | 4,420 | 4,435 | 4,350 | 4,385 | 89,300 |
| 2010/02/18 | 4,395 | 4,395 | 4,330 | 4,355 | 46,700 |
| 2010/02/17 | 4,400 | 4,400 | 4,345 | 4,355 | 47,800 |
| 2010/02/16 | 4,375 | 4,375 | 4,330 | 4,350 | 15,600 |
| 2010/02/15 | 4,380 | 4,400 | 4,330 | 4,340 | 34,400 |
| 2010/02/12 | 4,325 | 4,400 | 4,325 | 4,390 | 80,300 |
| 2010/02/10 | 4,335 | 4,385 | 4,320 | 4,380 | 86,100 |
| 2010/02/09 | 4,415 | 4,430 | 4,290 | 4,325 | 155,700 |
| 2010/02/08 | 4,425 | 4,455 | 4,405 | 4,455 | 54,500 |
| 2010/02/05 | 4,465 | 4,465 | 4,410 | 4,425 | 92,200 |
| 2010/02/04 | 4,485 | 4,485 | 4,430 | 4,460 | 80,700 |
| 2010/02/03 | 4,510 | 4,520 | 4,480 | 4,500 | 86,000 |
| 2010/02/02 | 4,500 | 4,500 | 4,440 | 4,480 | 67,900 |
| 2010/02/01 | 4,480 | 4,490 | 4,410 | 4,490 | 119,900 |
| 2010/01/29 | 4,460 | 4,465 | 4,405 | 4,410 | 103,500 |
| 2010/01/28 | 4,500 | 4,510 | 4,470 | 4,480 | 108,800 |
| 2010/01/27 | 4,580 | 4,590 | 4,505 | 4,505 | 115,300 |
| 2010/01/26 | 4,570 | 4,655 | 4,555 | 4,650 | 210,400 |
| 2010/01/25 | 4,505 | 4,550 | 4,505 | 4,540 | 82,100 |
| 2010/01/22 | 4,520 | 4,520 | 4,480 | 4,500 | 172,500 |
| 2010/01/21 | 4,540 | 4,590 | 4,530 | 4,550 | 185,300 |
| 2010/01/20 | 4,670 | 4,670 | 4,580 | 4,610 | 136,300 |
| 2010/01/19 | 4,605 | 4,660 | 4,590 | 4,660 | 180,800 |
| 2010/01/18 | 4,510 | 4,580 | 4,480 | 4,560 | 236,800 |
| 2010/01/15 | 4,600 | 4,610 | 4,580 | 4,610 | 132,900 |
| 2010/01/14 | 4,575 | 4,590 | 4,545 | 4,585 | 111,600 |
| 2010/01/13 | 4,530 | 4,590 | 4,525 | 4,570 | 93,400 |
| 2010/01/12 | 4,505 | 4,530 | 4,500 | 4,530 | 41,900 |
| 2010/01/08 | 4,510 | 4,510 | 4,490 | 4,505 | 40,800 |
| 2010/01/07 | 4,570 | 4,580 | 4,495 | 4,515 | 101,000 |
| 2010/01/06 | 4,500 | 4,555 | 4,480 | 4,545 | 64,600 |
| 2010/01/05 | 4,500 | 4,505 | 4,475 | 4,485 | 79,000 |
| 2010/01/04 | 4,500 | 4,520 | 4,470 | 4,485 | 44,200 |