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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,600 | 5,640 | 5,530 | 5,540 | 30,900 |
| 2013/12/27 | 5,450 | 5,600 | 5,450 | 5,570 | 49,500 |
| 2013/12/26 | 5,410 | 5,460 | 5,410 | 5,440 | 20,700 |
| 2013/12/25 | 5,370 | 5,430 | 5,300 | 5,430 | 60,500 |
| 2013/12/24 | 5,240 | 5,380 | 5,240 | 5,360 | 68,100 |
| 2013/12/20 | 5,210 | 5,260 | 5,210 | 5,240 | 25,000 |
| 2013/12/19 | 5,290 | 5,290 | 5,180 | 5,240 | 31,900 |
| 2013/12/18 | 5,200 | 5,280 | 5,190 | 5,280 | 27,300 |
| 2013/12/17 | 5,260 | 5,260 | 5,200 | 5,220 | 20,200 |
| 2013/12/16 | 5,270 | 5,270 | 5,200 | 5,210 | 31,800 |
| 2013/12/13 | 5,280 | 5,350 | 5,200 | 5,270 | 77,400 |
| 2013/12/12 | 5,320 | 5,330 | 5,290 | 5,320 | 9,800 |
| 2013/12/11 | 5,310 | 5,370 | 5,300 | 5,310 | 24,200 |
| 2013/12/10 | 5,380 | 5,380 | 5,300 | 5,350 | 15,700 |
| 2013/12/09 | 5,380 | 5,410 | 5,330 | 5,350 | 29,000 |
| 2013/12/06 | 5,390 | 5,390 | 5,290 | 5,350 | 21,800 |
| 2013/12/05 | 5,310 | 5,360 | 5,280 | 5,290 | 35,200 |
| 2013/12/04 | 5,420 | 5,440 | 5,360 | 5,360 | 33,600 |
| 2013/12/03 | 5,420 | 5,470 | 5,390 | 5,410 | 47,200 |
| 2013/12/02 | 5,380 | 5,430 | 5,360 | 5,370 | 31,000 |
| 2013/11/29 | 5,420 | 5,440 | 5,370 | 5,390 | 57,800 |
| 2013/11/28 | 5,510 | 5,580 | 5,420 | 5,430 | 49,800 |
| 2013/11/27 | 5,570 | 5,580 | 5,520 | 5,540 | 21,700 |
| 2013/11/26 | 5,560 | 5,640 | 5,560 | 5,610 | 21,200 |
| 2013/11/25 | 5,630 | 5,630 | 5,560 | 5,620 | 15,800 |
| 2013/11/22 | 5,640 | 5,640 | 5,580 | 5,600 | 24,000 |
| 2013/11/21 | 5,570 | 5,650 | 5,570 | 5,630 | 28,300 |
| 2013/11/20 | 5,490 | 5,570 | 5,490 | 5,560 | 20,200 |
| 2013/11/19 | 5,510 | 5,570 | 5,460 | 5,500 | 37,000 |
| 2013/11/18 | 5,540 | 5,600 | 5,490 | 5,530 | 43,700 |
| 2013/11/15 | 5,480 | 5,560 | 5,460 | 5,530 | 46,600 |
| 2013/11/14 | 5,450 | 5,500 | 5,420 | 5,470 | 25,000 |
| 2013/11/13 | 5,480 | 5,480 | 5,380 | 5,450 | 32,600 |
| 2013/11/12 | 5,400 | 5,490 | 5,400 | 5,480 | 38,200 |
| 2013/11/11 | 5,410 | 5,440 | 5,370 | 5,430 | 38,900 |
| 2013/11/08 | 5,410 | 5,460 | 5,380 | 5,410 | 33,900 |
| 2013/11/07 | 5,600 | 5,600 | 5,410 | 5,450 | 46,700 |
| 2013/11/06 | 5,630 | 5,630 | 5,580 | 5,600 | 17,300 |
| 2013/11/05 | 5,620 | 5,680 | 5,580 | 5,600 | 19,000 |
| 2013/11/01 | 5,700 | 5,740 | 5,540 | 5,570 | 20,300 |
| 2013/10/31 | 5,690 | 5,770 | 5,680 | 5,710 | 38,100 |
| 2013/10/30 | 5,610 | 5,730 | 5,570 | 5,720 | 63,900 |
| 2013/10/29 | 5,600 | 5,640 | 5,510 | 5,610 | 43,900 |
| 2013/10/28 | 5,470 | 5,590 | 5,460 | 5,590 | 72,000 |
| 2013/10/25 | 5,480 | 5,480 | 5,360 | 5,380 | 36,600 |
| 2013/10/24 | 5,460 | 5,480 | 5,340 | 5,470 | 37,900 |
| 2013/10/23 | 5,550 | 5,580 | 5,440 | 5,460 | 37,500 |
| 2013/10/22 | 5,380 | 5,530 | 5,310 | 5,520 | 55,300 |
| 2013/10/21 | 5,360 | 5,390 | 5,320 | 5,360 | 19,400 |
| 2013/10/18 | 5,320 | 5,380 | 5,300 | 5,350 | 29,500 |
| 2013/10/17 | 5,460 | 5,460 | 5,360 | 5,400 | 28,500 |
| 2013/10/16 | 5,400 | 5,440 | 5,330 | 5,360 | 66,600 |
| 2013/10/15 | 5,500 | 5,500 | 5,380 | 5,430 | 53,300 |
| 2013/10/11 | 5,370 | 5,480 | 5,330 | 5,450 | 172,500 |
| 2013/10/10 | 5,160 | 5,190 | 5,110 | 5,120 | 68,800 |
| 2013/10/09 | 5,100 | 5,160 | 5,060 | 5,150 | 35,500 |
| 2013/10/08 | 5,030 | 5,120 | 5,020 | 5,110 | 24,800 |
| 2013/10/07 | 5,150 | 5,150 | 5,030 | 5,060 | 45,000 |
| 2013/10/04 | 5,060 | 5,180 | 5,050 | 5,150 | 47,300 |
| 2013/10/03 | 5,060 | 5,120 | 5,040 | 5,110 | 75,200 |
| 2013/10/02 | 5,310 | 5,310 | 5,090 | 5,110 | 107,600 |
| 2013/10/01 | 5,410 | 5,430 | 5,280 | 5,310 | 74,600 |
| 2013/09/30 | 5,470 | 5,480 | 5,380 | 5,440 | 44,700 |
| 2013/09/27 | 5,480 | 5,570 | 5,470 | 5,560 | 43,500 |
| 2013/09/26 | 5,400 | 5,470 | 5,370 | 5,470 | 52,100 |
| 2013/09/25 | 5,540 | 5,540 | 5,370 | 5,420 | 96,900 |
| 2013/09/24 | 5,650 | 5,650 | 5,550 | 5,560 | 41,500 |
| 2013/09/20 | 5,650 | 5,670 | 5,620 | 5,660 | 19,900 |
| 2013/09/19 | 5,600 | 5,640 | 5,560 | 5,620 | 39,200 |
| 2013/09/18 | 5,580 | 5,630 | 5,540 | 5,570 | 22,800 |
| 2013/09/17 | 5,490 | 5,570 | 5,480 | 5,550 | 37,700 |
| 2013/09/13 | 5,460 | 5,530 | 5,430 | 5,490 | 68,900 |
| 2013/09/12 | 5,650 | 5,660 | 5,480 | 5,520 | 50,500 |
| 2013/09/11 | 5,650 | 5,680 | 5,610 | 5,660 | 45,900 |
| 2013/09/10 | 5,540 | 5,620 | 5,510 | 5,620 | 68,600 |
| 2013/09/09 | 5,470 | 5,530 | 5,460 | 5,520 | 26,800 |
| 2013/09/06 | 5,470 | 5,480 | 5,300 | 5,400 | 30,100 |
| 2013/09/05 | 5,420 | 5,500 | 5,390 | 5,450 | 28,000 |
| 2013/09/04 | 5,410 | 5,500 | 5,410 | 5,490 | 21,000 |
| 2013/09/03 | 5,460 | 5,520 | 5,460 | 5,510 | 19,100 |
| 2013/09/02 | 5,350 | 5,440 | 5,340 | 5,410 | 17,100 |
| 2013/08/30 | 5,450 | 5,460 | 5,350 | 5,350 | 24,200 |
| 2013/08/29 | 5,460 | 5,490 | 5,420 | 5,430 | 12,100 |
| 2013/08/28 | 5,470 | 5,540 | 5,420 | 5,470 | 41,600 |
| 2013/08/27 | 5,500 | 5,590 | 5,440 | 5,540 | 30,200 |
| 2013/08/26 | 5,620 | 5,630 | 5,590 | 5,600 | 3,100 |
| 2013/08/23 | 5,690 | 5,690 | 5,620 | 5,650 | 12,700 |
| 2013/08/22 | 5,620 | 5,640 | 5,560 | 5,620 | 24,800 |
| 2013/08/21 | 5,560 | 5,600 | 5,520 | 5,560 | 17,400 |
| 2013/08/20 | 5,590 | 5,670 | 5,560 | 5,560 | 33,300 |
| 2013/08/19 | 5,540 | 5,590 | 5,510 | 5,590 | 14,900 |
| 2013/08/16 | 5,570 | 5,620 | 5,550 | 5,560 | 26,900 |
| 2013/08/15 | 5,610 | 5,650 | 5,570 | 5,570 | 18,100 |
| 2013/08/14 | 5,680 | 5,720 | 5,520 | 5,600 | 42,000 |
| 2013/08/13 | 5,600 | 5,640 | 5,530 | 5,610 | 36,400 |
| 2013/08/12 | 5,590 | 5,640 | 5,560 | 5,610 | 23,200 |
| 2013/08/09 | 5,660 | 5,690 | 5,590 | 5,600 | 29,500 |
| 2013/08/08 | 5,680 | 5,790 | 5,620 | 5,620 | 31,900 |
| 2013/08/07 | 5,730 | 5,820 | 5,670 | 5,670 | 33,500 |
| 2013/08/06 | 5,800 | 5,840 | 5,710 | 5,800 | 39,800 |
| 2013/08/05 | 5,710 | 5,790 | 5,680 | 5,750 | 35,800 |
| 2013/08/02 | 5,770 | 5,780 | 5,690 | 5,780 | 50,300 |
| 2013/08/01 | 5,640 | 5,740 | 5,570 | 5,740 | 16,900 |
| 2013/07/31 | 5,760 | 5,760 | 5,590 | 5,590 | 42,400 |
| 2013/07/30 | 5,700 | 5,850 | 5,700 | 5,820 | 75,600 |
| 2013/07/29 | 5,910 | 5,960 | 5,690 | 5,760 | 46,000 |
| 2013/07/26 | 5,920 | 5,960 | 5,900 | 5,910 | 33,800 |
| 2013/07/25 | 6,030 | 6,030 | 5,950 | 5,950 | 33,800 |
| 2013/07/24 | 6,010 | 6,050 | 5,960 | 6,020 | 22,700 |
| 2013/07/23 | 5,950 | 6,020 | 5,940 | 6,010 | 25,400 |
| 2013/07/22 | 6,060 | 6,060 | 5,940 | 6,040 | 46,300 |
| 2013/07/19 | 6,060 | 6,140 | 5,940 | 5,970 | 69,400 |
| 2013/07/18 | 5,920 | 6,100 | 5,910 | 6,060 | 68,700 |
| 2013/07/17 | 5,850 | 5,910 | 5,820 | 5,860 | 23,300 |
| 2013/07/16 | 5,740 | 5,900 | 5,700 | 5,830 | 32,800 |
| 2013/07/12 | 5,690 | 5,830 | 5,640 | 5,740 | 44,900 |
| 2013/07/11 | 5,730 | 5,830 | 5,550 | 5,590 | 69,600 |
| 2013/07/10 | 5,900 | 5,900 | 5,810 | 5,840 | 30,200 |
| 2013/07/09 | 5,860 | 5,940 | 5,750 | 5,810 | 28,800 |
| 2013/07/08 | 5,930 | 5,940 | 5,840 | 5,840 | 22,400 |
| 2013/07/05 | 5,860 | 5,910 | 5,810 | 5,910 | 23,300 |
| 2013/07/04 | 5,850 | 5,860 | 5,770 | 5,800 | 18,300 |
| 2013/07/03 | 5,850 | 5,870 | 5,760 | 5,840 | 20,200 |
| 2013/07/02 | 5,830 | 5,870 | 5,780 | 5,870 | 30,100 |
| 2013/07/01 | 5,670 | 5,790 | 5,640 | 5,750 | 37,300 |
| 2013/06/28 | 5,590 | 5,700 | 5,520 | 5,670 | 72,200 |
| 2013/06/27 | 5,570 | 5,720 | 5,460 | 5,650 | 60,000 |
| 2013/06/26 | 5,790 | 5,790 | 5,540 | 5,580 | 33,100 |
| 2013/06/25 | 5,700 | 5,770 | 5,560 | 5,740 | 40,200 |
| 2013/06/24 | 5,780 | 5,780 | 5,600 | 5,670 | 31,400 |
| 2013/06/21 | 5,480 | 5,810 | 5,430 | 5,780 | 65,100 |
| 2013/06/20 | 5,780 | 5,780 | 5,540 | 5,560 | 51,300 |
| 2013/06/19 | 5,750 | 5,810 | 5,690 | 5,780 | 55,900 |
| 2013/06/18 | 5,690 | 5,730 | 5,640 | 5,700 | 68,600 |
| 2013/06/17 | 5,500 | 5,660 | 5,490 | 5,620 | 62,900 |
| 2013/06/14 | 5,400 | 5,530 | 5,350 | 5,500 | 93,100 |
| 2013/06/13 | 5,280 | 5,400 | 5,190 | 5,220 | 34,900 |
| 2013/06/12 | 5,320 | 5,430 | 5,240 | 5,380 | 29,200 |
| 2013/06/11 | 5,390 | 5,480 | 5,340 | 5,380 | 33,800 |
| 2013/06/10 | 5,250 | 5,400 | 5,230 | 5,370 | 38,000 |
| 2013/06/07 | 5,050 | 5,230 | 5,030 | 5,150 | 69,700 |
| 2013/06/06 | 5,300 | 5,360 | 5,180 | 5,220 | 50,900 |
| 2013/06/05 | 5,470 | 5,630 | 5,330 | 5,340 | 69,700 |
| 2013/06/04 | 5,560 | 5,670 | 5,500 | 5,560 | 62,800 |
| 2013/06/03 | 5,640 | 5,700 | 5,480 | 5,540 | 73,500 |
| 2013/05/31 | 5,550 | 5,690 | 5,550 | 5,630 | 46,100 |
| 2013/05/30 | 5,580 | 5,750 | 5,510 | 5,530 | 66,400 |
| 2013/05/29 | 5,530 | 5,740 | 5,460 | 5,680 | 45,600 |
| 2013/05/28 | 5,400 | 5,600 | 5,400 | 5,430 | 60,700 |
| 2013/05/27 | 5,570 | 5,600 | 5,340 | 5,490 | 67,600 |
| 2013/05/24 | 5,530 | 5,690 | 5,460 | 5,570 | 130,900 |
| 2013/05/23 | 5,880 | 5,890 | 5,660 | 5,670 | 71,100 |
| 2013/05/22 | 5,950 | 5,960 | 5,870 | 5,880 | 53,000 |
| 2013/05/21 | 6,090 | 6,130 | 5,920 | 5,940 | 57,700 |
| 2013/05/20 | 6,230 | 6,240 | 6,080 | 6,100 | 48,600 |
| 2013/05/17 | 6,100 | 6,240 | 6,010 | 6,200 | 43,100 |
| 2013/05/16 | 6,090 | 6,160 | 5,870 | 6,090 | 66,100 |
| 2013/05/15 | 6,140 | 6,230 | 6,070 | 6,090 | 47,900 |
| 2013/05/14 | 6,140 | 6,260 | 6,130 | 6,140 | 56,400 |
| 2013/05/13 | 6,100 | 6,250 | 6,020 | 6,240 | 55,400 |
| 2013/05/10 | 6,290 | 6,410 | 6,180 | 6,200 | 57,900 |
| 2013/05/09 | 6,460 | 6,530 | 6,270 | 6,290 | 50,000 |
| 2013/05/08 | 6,350 | 6,660 | 6,350 | 6,460 | 95,200 |
| 2013/05/07 | 6,360 | 6,430 | 6,290 | 6,320 | 61,700 |
| 2013/05/02 | 6,060 | 6,280 | 5,940 | 6,260 | 78,200 |
| 2013/05/01 | 5,960 | 6,050 | 5,940 | 6,040 | 55,000 |
| 2013/04/30 | 5,880 | 6,020 | 5,880 | 6,000 | 38,200 |
| 2013/04/26 | 6,100 | 6,130 | 5,970 | 5,980 | 66,100 |
| 2013/04/25 | 5,940 | 6,040 | 5,940 | 6,040 | 65,400 |
| 2013/04/24 | 6,070 | 6,130 | 5,980 | 6,000 | 89,100 |
| 2013/04/23 | 5,960 | 6,100 | 5,950 | 6,090 | 134,800 |
| 2013/04/22 | 5,640 | 5,820 | 5,630 | 5,790 | 70,500 |
| 2013/04/19 | 5,470 | 5,580 | 5,450 | 5,550 | 40,900 |
| 2013/04/18 | 5,580 | 5,610 | 5,470 | 5,510 | 56,400 |
| 2013/04/17 | 5,560 | 5,670 | 5,510 | 5,580 | 41,500 |
| 2013/04/16 | 5,400 | 5,560 | 5,350 | 5,500 | 66,100 |
| 2013/04/15 | 5,500 | 5,550 | 5,470 | 5,500 | 37,500 |
| 2013/04/12 | 5,420 | 5,540 | 5,400 | 5,500 | 53,700 |
| 2013/04/11 | 5,330 | 5,420 | 5,300 | 5,400 | 58,700 |
| 2013/04/10 | 5,260 | 5,330 | 5,230 | 5,320 | 45,400 |
| 2013/04/09 | 5,210 | 5,250 | 5,170 | 5,240 | 48,800 |
| 2013/04/08 | 5,300 | 5,360 | 5,240 | 5,270 | 64,800 |
| 2013/04/05 | 5,180 | 5,290 | 5,160 | 5,210 | 85,300 |
| 2013/04/04 | 5,050 | 5,170 | 4,990 | 5,160 | 59,200 |
| 2013/04/03 | 4,895 | 5,130 | 4,885 | 5,120 | 51,000 |
| 2013/04/02 | 4,910 | 4,910 | 4,755 | 4,870 | 60,500 |
| 2013/04/01 | 5,140 | 5,140 | 4,955 | 4,970 | 37,200 |
| 2013/03/29 | 5,100 | 5,160 | 5,070 | 5,130 | 42,000 |
| 2013/03/28 | 5,050 | 5,070 | 4,980 | 5,070 | 25,600 |
| 2013/03/27 | 5,000 | 5,040 | 4,995 | 5,040 | 21,600 |
| 2013/03/26 | 4,975 | 5,060 | 4,965 | 5,030 | 35,500 |
| 2013/03/25 | 5,020 | 5,030 | 4,935 | 5,010 | 49,400 |
| 2013/03/22 | 5,100 | 5,100 | 4,950 | 4,950 | 38,700 |
| 2013/03/21 | 5,020 | 5,120 | 5,020 | 5,110 | 64,900 |
| 2013/03/19 | 4,900 | 4,990 | 4,900 | 4,980 | 39,500 |
| 2013/03/18 | 4,905 | 4,960 | 4,865 | 4,870 | 46,200 |
| 2013/03/15 | 4,870 | 4,960 | 4,855 | 4,940 | 82,900 |
| 2013/03/14 | 4,885 | 4,910 | 4,845 | 4,870 | 66,900 |
| 2013/03/13 | 4,905 | 4,920 | 4,865 | 4,875 | 39,900 |
| 2013/03/12 | 4,930 | 4,980 | 4,890 | 4,950 | 61,100 |
| 2013/03/11 | 4,940 | 4,940 | 4,860 | 4,880 | 49,800 |
| 2013/03/08 | 4,950 | 5,000 | 4,870 | 4,890 | 114,300 |
| 2013/03/07 | 5,000 | 5,100 | 4,905 | 4,915 | 78,600 |
| 2013/03/06 | 4,990 | 5,140 | 4,980 | 5,000 | 72,000 |
| 2013/03/05 | 5,090 | 5,090 | 4,970 | 4,975 | 45,300 |
| 2013/03/04 | 5,080 | 5,200 | 5,080 | 5,120 | 52,600 |
| 2013/03/01 | 4,950 | 5,030 | 4,925 | 5,010 | 60,300 |
| 2013/02/28 | 4,945 | 4,970 | 4,905 | 4,935 | 39,900 |
| 2013/02/27 | 4,700 | 5,030 | 4,700 | 4,995 | 172,500 |
| 2013/02/26 | 4,645 | 4,670 | 4,600 | 4,660 | 63,700 |
| 2013/02/25 | 4,680 | 4,730 | 4,635 | 4,645 | 37,400 |
| 2013/02/22 | 4,665 | 4,710 | 4,620 | 4,685 | 21,400 |
| 2013/02/21 | 4,680 | 4,745 | 4,635 | 4,670 | 45,400 |
| 2013/02/20 | 4,630 | 4,690 | 4,630 | 4,690 | 25,700 |
| 2013/02/19 | 4,605 | 4,625 | 4,590 | 4,620 | 21,100 |
| 2013/02/18 | 4,560 | 4,630 | 4,555 | 4,615 | 35,600 |
| 2013/02/15 | 4,530 | 4,540 | 4,465 | 4,495 | 33,500 |
| 2013/02/14 | 4,550 | 4,595 | 4,550 | 4,550 | 38,700 |
| 2013/02/13 | 4,555 | 4,610 | 4,535 | 4,550 | 56,700 |
| 2013/02/12 | 4,595 | 4,605 | 4,550 | 4,555 | 40,700 |
| 2013/02/08 | 4,600 | 4,625 | 4,565 | 4,595 | 39,600 |
| 2013/02/07 | 4,610 | 4,620 | 4,550 | 4,580 | 43,500 |
| 2013/02/06 | 4,540 | 4,615 | 4,540 | 4,610 | 75,600 |
| 2013/02/05 | 4,465 | 4,590 | 4,460 | 4,535 | 66,800 |
| 2013/02/04 | 4,475 | 4,475 | 4,420 | 4,460 | 37,400 |
| 2013/02/01 | 4,440 | 4,475 | 4,410 | 4,435 | 57,000 |
| 2013/01/31 | 4,390 | 4,420 | 4,355 | 4,415 | 48,700 |
| 2013/01/30 | 4,345 | 4,380 | 4,310 | 4,370 | 48,600 |
| 2013/01/29 | 4,350 | 4,360 | 4,290 | 4,305 | 64,400 |
| 2013/01/28 | 4,365 | 4,390 | 4,315 | 4,335 | 73,900 |
| 2013/01/25 | 4,270 | 4,295 | 4,250 | 4,295 | 77,100 |
| 2013/01/24 | 4,165 | 4,250 | 4,155 | 4,245 | 99,600 |
| 2013/01/23 | 4,110 | 4,190 | 4,100 | 4,155 | 62,000 |
| 2013/01/22 | 4,090 | 4,140 | 4,080 | 4,135 | 61,100 |
| 2013/01/21 | 4,125 | 4,135 | 4,055 | 4,075 | 137,200 |
| 2013/01/18 | 4,240 | 4,240 | 4,070 | 4,105 | 181,700 |
| 2013/01/17 | 4,090 | 4,200 | 4,060 | 4,120 | 96,400 |
| 2013/01/16 | 4,135 | 4,150 | 4,075 | 4,085 | 82,700 |
| 2013/01/15 | 4,165 | 4,185 | 4,125 | 4,130 | 41,200 |
| 2013/01/11 | 4,165 | 4,180 | 4,120 | 4,165 | 37,000 |
| 2013/01/10 | 4,180 | 4,180 | 4,135 | 4,165 | 21,800 |
| 2013/01/09 | 4,155 | 4,175 | 4,135 | 4,160 | 23,000 |
| 2013/01/08 | 4,105 | 4,170 | 4,100 | 4,150 | 34,300 |
| 2013/01/07 | 4,150 | 4,150 | 4,110 | 4,125 | 37,400 |
| 2013/01/04 | 4,200 | 4,200 | 4,110 | 4,160 | 28,700 |