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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,470 | 5,540 | 5,470 | 5,500 | 59,900 |
| 2014/12/29 | 5,490 | 5,490 | 5,410 | 5,480 | 73,800 |
| 2014/12/26 | 5,560 | 5,580 | 5,540 | 5,580 | 50,400 |
| 2014/12/25 | 5,600 | 5,600 | 5,550 | 5,570 | 30,200 |
| 2014/12/24 | 5,590 | 5,590 | 5,500 | 5,550 | 41,100 |
| 2014/12/22 | 5,480 | 5,560 | 5,480 | 5,560 | 39,700 |
| 2014/12/19 | 5,440 | 5,530 | 5,430 | 5,520 | 57,400 |
| 2014/12/18 | 5,390 | 5,410 | 5,360 | 5,390 | 47,400 |
| 2014/12/17 | 5,390 | 5,400 | 5,290 | 5,290 | 99,300 |
| 2014/12/16 | 5,460 | 5,510 | 5,380 | 5,380 | 110,000 |
| 2014/12/15 | 5,610 | 5,670 | 5,600 | 5,610 | 30,200 |
| 2014/12/12 | 5,670 | 5,720 | 5,670 | 5,670 | 47,400 |
| 2014/12/11 | 5,750 | 5,790 | 5,720 | 5,740 | 25,400 |
| 2014/12/10 | 5,860 | 5,860 | 5,770 | 5,790 | 51,700 |
| 2014/12/09 | 5,850 | 5,890 | 5,820 | 5,820 | 27,800 |
| 2014/12/08 | 5,870 | 5,900 | 5,850 | 5,890 | 33,200 |
| 2014/12/05 | 5,850 | 5,850 | 5,790 | 5,820 | 73,600 |
| 2014/12/04 | 5,810 | 5,890 | 5,780 | 5,810 | 166,200 |
| 2014/12/03 | 5,770 | 5,820 | 5,730 | 5,790 | 172,700 |
| 2014/12/02 | 5,790 | 5,830 | 5,770 | 5,800 | 49,800 |
| 2014/12/01 | 5,800 | 5,810 | 5,710 | 5,730 | 40,400 |
| 2014/11/28 | 5,730 | 5,750 | 5,710 | 5,730 | 20,900 |
| 2014/11/27 | 5,770 | 5,770 | 5,700 | 5,710 | 19,100 |
| 2014/11/26 | 5,720 | 5,770 | 5,710 | 5,750 | 48,800 |
| 2014/11/25 | 5,770 | 5,770 | 5,710 | 5,720 | 45,700 |
| 2014/11/21 | 5,700 | 5,700 | 5,600 | 5,670 | 59,900 |
| 2014/11/20 | 5,750 | 5,750 | 5,710 | 5,710 | 16,500 |
| 2014/11/19 | 5,780 | 5,880 | 5,720 | 5,730 | 40,200 |
| 2014/11/18 | 5,780 | 5,800 | 5,740 | 5,780 | 42,600 |
| 2014/11/17 | 5,920 | 5,930 | 5,760 | 5,770 | 34,500 |
| 2014/11/14 | 5,960 | 5,960 | 5,850 | 5,920 | 43,100 |
| 2014/11/13 | 5,800 | 5,880 | 5,770 | 5,870 | 44,100 |
| 2014/11/12 | 5,830 | 5,850 | 5,770 | 5,800 | 48,400 |
| 2014/11/11 | 5,710 | 5,790 | 5,710 | 5,760 | 34,600 |
| 2014/11/10 | 5,800 | 5,840 | 5,680 | 5,710 | 40,600 |
| 2014/11/07 | 5,790 | 5,820 | 5,760 | 5,800 | 30,500 |
| 2014/11/06 | 5,890 | 5,950 | 5,700 | 5,730 | 81,800 |
| 2014/11/05 | 5,710 | 5,840 | 5,710 | 5,840 | 69,300 |
| 2014/11/04 | 5,880 | 5,910 | 5,690 | 5,690 | 102,400 |
| 2014/10/31 | 5,490 | 5,780 | 5,490 | 5,770 | 84,200 |
| 2014/10/30 | 5,470 | 5,530 | 5,470 | 5,490 | 36,200 |
| 2014/10/29 | 5,450 | 5,550 | 5,440 | 5,530 | 50,200 |
| 2014/10/28 | 5,420 | 5,470 | 5,410 | 5,430 | 27,200 |
| 2014/10/27 | 5,390 | 5,460 | 5,390 | 5,420 | 39,000 |
| 2014/10/24 | 5,350 | 5,410 | 5,350 | 5,390 | 50,900 |
| 2014/10/23 | 5,350 | 5,390 | 5,300 | 5,330 | 49,300 |
| 2014/10/22 | 5,350 | 5,380 | 5,300 | 5,370 | 60,400 |
| 2014/10/21 | 5,360 | 5,430 | 5,280 | 5,290 | 104,200 |
| 2014/10/20 | 5,410 | 5,480 | 5,320 | 5,440 | 94,500 |
| 2014/10/17 | 5,580 | 5,580 | 5,450 | 5,450 | 105,100 |
| 2014/10/16 | 5,640 | 5,780 | 5,580 | 5,630 | 138,400 |
| 2014/10/15 | 5,760 | 5,840 | 5,760 | 5,810 | 91,200 |
| 2014/10/14 | 5,730 | 5,870 | 5,730 | 5,760 | 104,700 |
| 2014/10/10 | 5,760 | 5,800 | 5,740 | 5,790 | 48,800 |
| 2014/10/09 | 5,820 | 5,830 | 5,790 | 5,830 | 41,300 |
| 2014/10/08 | 5,760 | 5,820 | 5,730 | 5,810 | 39,000 |
| 2014/10/07 | 5,800 | 5,840 | 5,780 | 5,800 | 39,700 |
| 2014/10/06 | 5,820 | 5,830 | 5,750 | 5,780 | 51,800 |
| 2014/10/03 | 5,760 | 5,810 | 5,760 | 5,780 | 41,600 |
| 2014/10/02 | 5,790 | 5,840 | 5,770 | 5,790 | 57,000 |
| 2014/10/01 | 5,840 | 5,930 | 5,830 | 5,850 | 90,500 |
| 2014/09/30 | 5,740 | 5,820 | 5,740 | 5,810 | 57,600 |
| 2014/09/29 | 5,680 | 5,840 | 5,600 | 5,720 | 107,200 |
| 2014/09/26 | 5,730 | 5,830 | 5,720 | 5,780 | 84,000 |
| 2014/09/25 | 5,810 | 5,810 | 5,700 | 5,760 | 120,000 |
| 2014/09/24 | 5,820 | 5,850 | 5,780 | 5,790 | 96,500 |
| 2014/09/22 | 5,830 | 5,860 | 5,800 | 5,820 | 75,300 |
| 2014/09/19 | 6,040 | 6,040 | 5,750 | 5,820 | 154,300 |
| 2014/09/18 | 5,970 | 6,100 | 5,890 | 6,090 | 74,300 |
| 2014/09/17 | 6,020 | 6,020 | 5,970 | 5,970 | 13,200 |
| 2014/09/16 | 5,990 | 6,030 | 5,960 | 6,000 | 26,000 |
| 2014/09/12 | 5,870 | 5,980 | 5,870 | 5,950 | 46,900 |
| 2014/09/11 | 5,960 | 5,960 | 5,880 | 5,890 | 19,000 |
| 2014/09/10 | 5,940 | 5,940 | 5,900 | 5,920 | 26,200 |
| 2014/09/09 | 6,000 | 6,030 | 5,970 | 5,990 | 20,000 |
| 2014/09/08 | 5,990 | 6,000 | 5,950 | 5,980 | 21,600 |
| 2014/09/05 | 5,980 | 6,000 | 5,950 | 5,980 | 33,400 |
| 2014/09/04 | 5,980 | 5,980 | 5,960 | 5,970 | 18,700 |
| 2014/09/03 | 5,960 | 5,980 | 5,940 | 5,980 | 32,800 |
| 2014/09/02 | 5,970 | 6,020 | 5,910 | 5,940 | 50,400 |
| 2014/09/01 | 5,840 | 5,890 | 5,820 | 5,890 | 32,300 |
| 2014/08/29 | 5,810 | 5,850 | 5,810 | 5,830 | 10,100 |
| 2014/08/28 | 5,820 | 5,880 | 5,800 | 5,880 | 19,600 |
| 2014/08/27 | 5,860 | 5,860 | 5,800 | 5,840 | 14,200 |
| 2014/08/26 | 5,870 | 5,870 | 5,800 | 5,800 | 13,600 |
| 2014/08/25 | 5,900 | 5,950 | 5,840 | 5,910 | 28,400 |
| 2014/08/22 | 5,810 | 5,820 | 5,790 | 5,810 | 14,000 |
| 2014/08/21 | 5,770 | 5,820 | 5,770 | 5,820 | 14,900 |
| 2014/08/20 | 5,780 | 5,800 | 5,760 | 5,770 | 15,600 |
| 2014/08/19 | 5,810 | 5,810 | 5,770 | 5,780 | 20,800 |
| 2014/08/18 | 5,760 | 5,770 | 5,730 | 5,760 | 31,900 |
| 2014/08/15 | 5,760 | 5,780 | 5,730 | 5,760 | 26,900 |
| 2014/08/14 | 5,770 | 5,790 | 5,750 | 5,770 | 14,500 |
| 2014/08/13 | 5,750 | 5,780 | 5,720 | 5,740 | 24,800 |
| 2014/08/12 | 5,740 | 5,760 | 5,700 | 5,750 | 30,600 |
| 2014/08/11 | 5,690 | 5,730 | 5,650 | 5,710 | 34,000 |
| 2014/08/08 | 5,630 | 5,700 | 5,590 | 5,590 | 22,400 |
| 2014/08/07 | 5,660 | 5,730 | 5,650 | 5,720 | 21,400 |
| 2014/08/06 | 5,700 | 5,700 | 5,630 | 5,650 | 39,100 |
| 2014/08/05 | 5,820 | 5,820 | 5,720 | 5,720 | 50,000 |
| 2014/08/04 | 5,820 | 5,880 | 5,800 | 5,820 | 37,000 |
| 2014/08/01 | 5,750 | 5,830 | 5,720 | 5,820 | 46,700 |
| 2014/07/31 | 5,780 | 5,800 | 5,760 | 5,790 | 36,500 |
| 2014/07/30 | 5,810 | 5,820 | 5,770 | 5,780 | 43,700 |
| 2014/07/29 | 5,890 | 5,890 | 5,790 | 5,810 | 43,900 |
| 2014/07/28 | 5,880 | 5,890 | 5,800 | 5,860 | 82,900 |
| 2014/07/25 | 5,830 | 5,850 | 5,760 | 5,810 | 64,000 |
| 2014/07/24 | 5,780 | 5,800 | 5,730 | 5,800 | 57,000 |
| 2014/07/23 | 5,700 | 5,760 | 5,670 | 5,760 | 45,000 |
| 2014/07/22 | 5,680 | 5,740 | 5,640 | 5,650 | 66,800 |
| 2014/07/18 | 5,680 | 5,700 | 5,590 | 5,620 | 51,800 |
| 2014/07/17 | 5,700 | 5,740 | 5,680 | 5,720 | 55,900 |
| 2014/07/16 | 5,570 | 5,680 | 5,570 | 5,660 | 52,700 |
| 2014/07/15 | 5,600 | 5,630 | 5,560 | 5,590 | 29,000 |
| 2014/07/14 | 5,520 | 5,620 | 5,520 | 5,570 | 22,500 |
| 2014/07/11 | 5,430 | 5,610 | 5,430 | 5,570 | 78,600 |
| 2014/07/10 | 5,500 | 5,510 | 5,440 | 5,460 | 24,700 |
| 2014/07/09 | 5,460 | 5,500 | 5,460 | 5,500 | 21,100 |
| 2014/07/08 | 5,450 | 5,530 | 5,440 | 5,500 | 35,900 |
| 2014/07/07 | 5,480 | 5,510 | 5,430 | 5,450 | 19,500 |
| 2014/07/04 | 5,490 | 5,490 | 5,430 | 5,480 | 24,700 |
| 2014/07/03 | 5,480 | 5,520 | 5,420 | 5,440 | 25,600 |
| 2014/07/02 | 5,590 | 5,590 | 5,460 | 5,470 | 31,000 |
| 2014/07/01 | 5,500 | 5,600 | 5,490 | 5,560 | 40,900 |
| 2014/06/30 | 5,460 | 5,490 | 5,420 | 5,490 | 13,600 |
| 2014/06/27 | 5,460 | 5,490 | 5,410 | 5,430 | 20,100 |
| 2014/06/26 | 5,490 | 5,520 | 5,460 | 5,460 | 13,200 |
| 2014/06/25 | 5,500 | 5,550 | 5,470 | 5,490 | 38,100 |
| 2014/06/24 | 5,480 | 5,490 | 5,440 | 5,470 | 24,000 |
| 2014/06/23 | 5,490 | 5,500 | 5,460 | 5,470 | 30,000 |
| 2014/06/20 | 5,460 | 5,490 | 5,400 | 5,450 | 53,200 |
| 2014/06/19 | 5,480 | 5,500 | 5,440 | 5,490 | 59,600 |
| 2014/06/18 | 5,490 | 5,550 | 5,470 | 5,490 | 56,400 |
| 2014/06/17 | 5,450 | 5,500 | 5,430 | 5,480 | 39,500 |
| 2014/06/16 | 5,450 | 5,490 | 5,430 | 5,470 | 25,900 |
| 2014/06/13 | 5,450 | 5,550 | 5,440 | 5,480 | 65,000 |
| 2014/06/12 | 5,380 | 5,460 | 5,370 | 5,430 | 39,800 |
| 2014/06/11 | 5,390 | 5,420 | 5,370 | 5,380 | 19,900 |
| 2014/06/10 | 5,450 | 5,460 | 5,360 | 5,380 | 24,800 |
| 2014/06/09 | 5,450 | 5,490 | 5,380 | 5,420 | 58,700 |
| 2014/06/06 | 5,540 | 5,550 | 5,430 | 5,450 | 76,600 |
| 2014/06/05 | 5,650 | 5,680 | 5,510 | 5,520 | 36,700 |
| 2014/06/04 | 5,600 | 5,690 | 5,550 | 5,640 | 75,500 |
| 2014/06/03 | 5,540 | 5,580 | 5,480 | 5,560 | 38,000 |
| 2014/06/02 | 5,490 | 5,520 | 5,460 | 5,500 | 32,200 |
| 2014/05/30 | 5,440 | 5,490 | 5,410 | 5,460 | 40,000 |
| 2014/05/29 | 5,480 | 5,490 | 5,440 | 5,450 | 19,000 |
| 2014/05/28 | 5,420 | 5,500 | 5,420 | 5,460 | 29,900 |
| 2014/05/27 | 5,420 | 5,480 | 5,400 | 5,400 | 28,600 |
| 2014/05/26 | 5,310 | 5,460 | 5,270 | 5,460 | 40,000 |
| 2014/05/23 | 5,330 | 5,330 | 5,250 | 5,270 | 48,100 |
| 2014/05/22 | 5,290 | 5,320 | 5,240 | 5,300 | 37,500 |
| 2014/05/21 | 5,280 | 5,320 | 5,260 | 5,310 | 22,000 |
| 2014/05/20 | 5,300 | 5,320 | 5,280 | 5,280 | 36,200 |
| 2014/05/19 | 5,290 | 5,320 | 5,270 | 5,270 | 19,900 |
| 2014/05/16 | 5,360 | 5,380 | 5,250 | 5,290 | 43,800 |
| 2014/05/15 | 5,390 | 5,450 | 5,320 | 5,450 | 32,800 |
| 2014/05/14 | 5,390 | 5,430 | 5,370 | 5,410 | 41,200 |
| 2014/05/13 | 5,490 | 5,550 | 5,380 | 5,400 | 34,900 |
| 2014/05/12 | 5,440 | 5,470 | 5,430 | 5,450 | 47,500 |
| 2014/05/09 | 5,360 | 5,450 | 5,360 | 5,440 | 49,300 |
| 2014/05/08 | 5,330 | 5,390 | 5,320 | 5,350 | 81,500 |
| 2014/05/07 | 5,350 | 5,360 | 5,270 | 5,280 | 51,800 |
| 2014/05/02 | 5,320 | 5,320 | 5,260 | 5,280 | 26,600 |
| 2014/05/01 | 5,250 | 5,330 | 5,250 | 5,290 | 49,100 |
| 2014/04/30 | 5,290 | 5,290 | 5,230 | 5,260 | 49,900 |
| 2014/04/28 | 5,230 | 5,260 | 5,210 | 5,250 | 40,800 |
| 2014/04/25 | 5,300 | 5,300 | 5,200 | 5,220 | 63,900 |
| 2014/04/24 | 5,360 | 5,390 | 5,280 | 5,320 | 72,400 |
| 2014/04/23 | 5,340 | 5,370 | 5,310 | 5,340 | 79,400 |
| 2014/04/22 | 5,370 | 5,430 | 5,290 | 5,300 | 57,500 |
| 2014/04/21 | 5,340 | 5,380 | 5,330 | 5,340 | 38,200 |
| 2014/04/18 | 5,380 | 5,380 | 5,300 | 5,320 | 30,000 |
| 2014/04/17 | 5,340 | 5,420 | 5,270 | 5,380 | 61,500 |
| 2014/04/16 | 5,200 | 5,230 | 5,160 | 5,230 | 54,400 |
| 2014/04/15 | 5,240 | 5,290 | 5,190 | 5,210 | 56,700 |
| 2014/04/14 | 5,270 | 5,340 | 5,220 | 5,240 | 59,700 |
| 2014/04/11 | 5,270 | 5,390 | 5,190 | 5,350 | 93,800 |
| 2014/04/10 | 5,210 | 5,270 | 5,180 | 5,200 | 36,300 |
| 2014/04/09 | 5,170 | 5,180 | 5,120 | 5,140 | 61,200 |
| 2014/04/08 | 5,120 | 5,190 | 5,110 | 5,150 | 34,800 |
| 2014/04/07 | 5,160 | 5,200 | 5,120 | 5,130 | 28,200 |
| 2014/04/04 | 5,250 | 5,250 | 5,220 | 5,240 | 10,300 |
| 2014/04/03 | 5,300 | 5,320 | 5,260 | 5,260 | 20,100 |
| 2014/04/02 | 5,370 | 5,390 | 5,290 | 5,300 | 34,000 |
| 2014/04/01 | 5,320 | 5,350 | 5,270 | 5,350 | 44,800 |
| 2014/03/31 | 5,320 | 5,340 | 5,240 | 5,280 | 31,000 |
| 2014/03/28 | 5,230 | 5,270 | 5,150 | 5,270 | 40,100 |
| 2014/03/27 | 5,150 | 5,280 | 5,150 | 5,190 | 65,800 |
| 2014/03/26 | 5,260 | 5,360 | 5,200 | 5,310 | 50,400 |
| 2014/03/25 | 5,280 | 5,360 | 5,250 | 5,290 | 38,900 |
| 2014/03/24 | 5,090 | 5,270 | 5,090 | 5,100 | 117,600 |
| 2014/03/20 | 5,230 | 5,240 | 5,090 | 5,120 | 40,500 |
| 2014/03/19 | 5,210 | 5,250 | 5,150 | 5,190 | 56,700 |
| 2014/03/18 | 5,160 | 5,210 | 5,090 | 5,200 | 28,100 |
| 2014/03/17 | 5,150 | 5,160 | 5,030 | 5,060 | 44,300 |
| 2014/03/14 | 5,220 | 5,260 | 5,190 | 5,220 | 65,300 |
| 2014/03/13 | 5,340 | 5,400 | 5,330 | 5,350 | 23,500 |
| 2014/03/12 | 5,470 | 5,470 | 5,330 | 5,350 | 24,300 |
| 2014/03/11 | 5,510 | 5,530 | 5,450 | 5,520 | 7,600 |
| 2014/03/10 | 5,470 | 5,540 | 5,460 | 5,510 | 11,500 |
| 2014/03/07 | 5,470 | 5,520 | 5,460 | 5,500 | 18,400 |
| 2014/03/06 | 5,400 | 5,460 | 5,390 | 5,460 | 20,200 |
| 2014/03/05 | 5,450 | 5,480 | 5,360 | 5,400 | 18,600 |
| 2014/03/04 | 5,360 | 5,450 | 5,330 | 5,450 | 17,600 |
| 2014/03/03 | 5,340 | 5,390 | 5,260 | 5,360 | 15,000 |
| 2014/02/28 | 5,400 | 5,410 | 5,330 | 5,400 | 23,300 |
| 2014/02/27 | 5,450 | 5,450 | 5,390 | 5,410 | 8,200 |
| 2014/02/26 | 5,410 | 5,480 | 5,410 | 5,440 | 12,700 |
| 2014/02/25 | 5,530 | 5,530 | 5,440 | 5,490 | 17,400 |
| 2014/02/24 | 5,440 | 5,490 | 5,390 | 5,460 | 32,800 |
| 2014/02/21 | 5,430 | 5,490 | 5,400 | 5,450 | 26,400 |
| 2014/02/20 | 5,400 | 5,450 | 5,350 | 5,350 | 17,400 |
| 2014/02/19 | 5,400 | 5,440 | 5,390 | 5,430 | 38,100 |
| 2014/02/18 | 5,370 | 5,480 | 5,300 | 5,480 | 29,500 |
| 2014/02/17 | 5,340 | 5,370 | 5,290 | 5,360 | 25,800 |
| 2014/02/14 | 5,340 | 5,380 | 5,270 | 5,340 | 39,900 |
| 2014/02/13 | 5,450 | 5,450 | 5,340 | 5,370 | 49,900 |
| 2014/02/12 | 5,400 | 5,480 | 5,400 | 5,480 | 38,000 |
| 2014/02/10 | 5,330 | 5,390 | 5,300 | 5,370 | 28,700 |
| 2014/02/07 | 5,280 | 5,340 | 5,250 | 5,330 | 31,500 |
| 2014/02/06 | 5,120 | 5,350 | 5,110 | 5,270 | 50,300 |
| 2014/02/05 | 5,130 | 5,150 | 5,010 | 5,100 | 77,500 |
| 2014/02/04 | 5,190 | 5,270 | 5,060 | 5,120 | 112,500 |
| 2014/02/03 | 5,250 | 5,330 | 5,220 | 5,270 | 39,300 |
| 2014/01/31 | 5,290 | 5,340 | 5,220 | 5,310 | 41,300 |
| 2014/01/30 | 5,250 | 5,320 | 5,220 | 5,240 | 51,100 |
| 2014/01/29 | 5,250 | 5,490 | 5,250 | 5,490 | 40,700 |
| 2014/01/28 | 5,200 | 5,310 | 5,150 | 5,240 | 60,700 |
| 2014/01/27 | 5,250 | 5,280 | 5,200 | 5,200 | 30,600 |
| 2014/01/24 | 5,350 | 5,380 | 5,290 | 5,330 | 38,800 |
| 2014/01/23 | 5,530 | 5,560 | 5,440 | 5,440 | 21,800 |
| 2014/01/22 | 5,520 | 5,590 | 5,450 | 5,570 | 50,500 |
| 2014/01/21 | 5,560 | 5,570 | 5,520 | 5,550 | 29,700 |
| 2014/01/20 | 5,560 | 5,600 | 5,520 | 5,580 | 42,300 |
| 2014/01/17 | 5,530 | 5,580 | 5,470 | 5,550 | 37,700 |
| 2014/01/16 | 5,610 | 5,680 | 5,560 | 5,570 | 35,900 |
| 2014/01/15 | 5,550 | 5,630 | 5,550 | 5,620 | 21,300 |
| 2014/01/14 | 5,590 | 5,610 | 5,520 | 5,530 | 33,800 |
| 2014/01/10 | 5,500 | 5,600 | 5,500 | 5,600 | 28,500 |
| 2014/01/09 | 5,600 | 5,600 | 5,520 | 5,560 | 12,600 |
| 2014/01/08 | 5,550 | 5,600 | 5,530 | 5,600 | 15,000 |
| 2014/01/07 | 5,570 | 5,610 | 5,500 | 5,530 | 23,900 |
| 2014/01/06 | 5,550 | 5,590 | 5,520 | 5,570 | 23,900 |