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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,030 | 6,110 | 6,030 | 6,080 | 27,300 |
| 2015/12/29 | 5,980 | 6,030 | 5,920 | 6,020 | 27,200 |
| 2015/12/28 | 6,000 | 6,000 | 5,920 | 5,950 | 17,900 |
| 2015/12/25 | 5,980 | 5,990 | 5,900 | 5,940 | 20,100 |
| 2015/12/24 | 5,990 | 6,010 | 5,890 | 5,960 | 40,700 |
| 2015/12/22 | 6,100 | 6,100 | 5,970 | 5,990 | 76,800 |
| 2015/12/21 | 6,110 | 6,150 | 6,070 | 6,090 | 45,600 |
| 2015/12/18 | 6,240 | 6,340 | 6,090 | 6,100 | 43,600 |
| 2015/12/17 | 6,250 | 6,330 | 6,220 | 6,240 | 31,200 |
| 2015/12/16 | 6,120 | 6,210 | 6,100 | 6,200 | 64,100 |
| 2015/12/15 | 6,160 | 6,190 | 6,120 | 6,120 | 28,300 |
| 2015/12/14 | 6,130 | 6,130 | 6,070 | 6,120 | 29,400 |
| 2015/12/11 | 6,230 | 6,300 | 6,170 | 6,200 | 50,500 |
| 2015/12/10 | 6,270 | 6,330 | 6,190 | 6,190 | 33,200 |
| 2015/12/09 | 6,300 | 6,360 | 6,250 | 6,260 | 23,500 |
| 2015/12/08 | 6,320 | 6,340 | 6,260 | 6,280 | 33,600 |
| 2015/12/07 | 6,270 | 6,320 | 6,270 | 6,290 | 54,300 |
| 2015/12/04 | 6,300 | 6,320 | 6,250 | 6,270 | 50,800 |
| 2015/12/03 | 6,360 | 6,390 | 6,290 | 6,310 | 31,300 |
| 2015/12/02 | 6,330 | 6,420 | 6,330 | 6,410 | 51,700 |
| 2015/12/01 | 6,360 | 6,480 | 6,300 | 6,430 | 72,900 |
| 2015/11/30 | 6,350 | 6,410 | 6,320 | 6,340 | 36,600 |
| 2015/11/27 | 6,300 | 6,320 | 6,260 | 6,300 | 25,000 |
| 2015/11/26 | 6,260 | 6,300 | 6,200 | 6,260 | 54,900 |
| 2015/11/25 | 6,330 | 6,330 | 6,220 | 6,290 | 49,700 |
| 2015/11/24 | 6,400 | 6,440 | 6,350 | 6,380 | 35,700 |
| 2015/11/20 | 6,380 | 6,430 | 6,340 | 6,430 | 34,400 |
| 2015/11/19 | 6,330 | 6,400 | 6,280 | 6,380 | 25,800 |
| 2015/11/18 | 6,320 | 6,360 | 6,270 | 6,310 | 44,000 |
| 2015/11/17 | 6,300 | 6,310 | 6,240 | 6,270 | 37,000 |
| 2015/11/16 | 6,150 | 6,330 | 6,130 | 6,290 | 43,400 |
| 2015/11/13 | 6,140 | 6,190 | 6,110 | 6,160 | 35,500 |
| 2015/11/12 | 6,240 | 6,300 | 6,170 | 6,200 | 39,400 |
| 2015/11/11 | 6,260 | 6,360 | 6,250 | 6,280 | 58,300 |
| 2015/11/10 | 6,090 | 6,320 | 6,080 | 6,300 | 60,200 |
| 2015/11/09 | 5,970 | 6,060 | 5,970 | 6,050 | 26,900 |
| 2015/11/06 | 5,910 | 5,960 | 5,890 | 5,950 | 32,000 |
| 2015/11/05 | 5,980 | 6,010 | 5,960 | 5,980 | 28,900 |
| 2015/11/04 | 5,890 | 6,020 | 5,870 | 5,980 | 55,000 |
| 2015/11/02 | 5,830 | 5,830 | 5,760 | 5,800 | 31,200 |
| 2015/10/30 | 5,780 | 5,860 | 5,760 | 5,820 | 32,500 |
| 2015/10/29 | 5,880 | 5,880 | 5,730 | 5,810 | 37,500 |
| 2015/10/28 | 5,740 | 5,870 | 5,710 | 5,870 | 28,500 |
| 2015/10/27 | 5,850 | 5,850 | 5,760 | 5,780 | 18,200 |
| 2015/10/26 | 5,880 | 5,880 | 5,730 | 5,750 | 29,400 |
| 2015/10/23 | 5,810 | 5,880 | 5,790 | 5,800 | 54,800 |
| 2015/10/22 | 5,640 | 5,690 | 5,630 | 5,660 | 30,500 |
| 2015/10/21 | 5,530 | 5,690 | 5,530 | 5,690 | 56,400 |
| 2015/10/20 | 5,470 | 5,520 | 5,440 | 5,480 | 42,500 |
| 2015/10/19 | 5,460 | 5,470 | 5,400 | 5,420 | 31,600 |
| 2015/10/16 | 5,510 | 5,550 | 5,420 | 5,450 | 50,400 |
| 2015/10/15 | 5,460 | 5,550 | 5,440 | 5,480 | 56,500 |
| 2015/10/14 | 5,560 | 5,610 | 5,460 | 5,500 | 52,000 |
| 2015/10/13 | 5,620 | 5,760 | 5,620 | 5,710 | 52,900 |
| 2015/10/09 | 5,670 | 5,680 | 5,610 | 5,640 | 22,900 |
| 2015/10/08 | 5,600 | 5,670 | 5,600 | 5,630 | 23,900 |
| 2015/10/07 | 5,630 | 5,670 | 5,540 | 5,670 | 20,000 |
| 2015/10/06 | 5,630 | 5,780 | 5,590 | 5,630 | 21,600 |
| 2015/10/05 | 5,580 | 5,600 | 5,530 | 5,560 | 12,800 |
| 2015/10/02 | 5,630 | 5,660 | 5,540 | 5,570 | 40,400 |
| 2015/10/01 | 5,540 | 5,620 | 5,510 | 5,570 | 29,200 |
| 2015/09/30 | 5,450 | 5,510 | 5,440 | 5,480 | 25,900 |
| 2015/09/29 | 5,570 | 5,590 | 5,430 | 5,450 | 38,200 |
| 2015/09/28 | 5,600 | 5,720 | 5,540 | 5,620 | 32,500 |
| 2015/09/25 | 5,540 | 5,630 | 5,510 | 5,630 | 60,200 |
| 2015/09/24 | 5,580 | 5,600 | 5,510 | 5,510 | 46,500 |
| 2015/09/18 | 5,700 | 5,760 | 5,600 | 5,620 | 45,000 |
| 2015/09/17 | 5,780 | 5,830 | 5,680 | 5,780 | 36,600 |
| 2015/09/16 | 5,760 | 5,830 | 5,670 | 5,780 | 33,100 |
| 2015/09/15 | 5,670 | 5,730 | 5,640 | 5,660 | 14,600 |
| 2015/09/14 | 5,780 | 5,780 | 5,620 | 5,640 | 25,300 |
| 2015/09/11 | 5,670 | 5,740 | 5,660 | 5,680 | 42,200 |
| 2015/09/10 | 5,600 | 5,780 | 5,560 | 5,740 | 44,100 |
| 2015/09/09 | 5,600 | 5,680 | 5,550 | 5,630 | 51,300 |
| 2015/09/08 | 5,690 | 5,700 | 5,510 | 5,540 | 61,100 |
| 2015/09/07 | 5,770 | 5,830 | 5,640 | 5,680 | 27,400 |
| 2015/09/04 | 5,900 | 5,900 | 5,750 | 5,830 | 88,100 |
| 2015/09/03 | 5,780 | 5,900 | 5,780 | 5,840 | 38,200 |
| 2015/09/02 | 5,750 | 5,860 | 5,670 | 5,750 | 119,100 |
| 2015/09/01 | 5,830 | 5,870 | 5,760 | 5,760 | 35,400 |
| 2015/08/31 | 5,860 | 5,990 | 5,850 | 5,890 | 57,300 |
| 2015/08/28 | 5,830 | 5,910 | 5,750 | 5,760 | 78,800 |
| 2015/08/27 | 5,630 | 5,880 | 5,610 | 5,730 | 56,400 |
| 2015/08/26 | 5,500 | 5,570 | 5,460 | 5,530 | 87,200 |
| 2015/08/25 | 5,530 | 5,670 | 5,460 | 5,460 | 71,400 |
| 2015/08/24 | 5,900 | 5,910 | 5,720 | 5,720 | 56,900 |
| 2015/08/21 | 5,980 | 6,010 | 5,900 | 5,930 | 23,400 |
| 2015/08/20 | 6,180 | 6,200 | 6,040 | 6,050 | 19,000 |
| 2015/08/19 | 6,160 | 6,220 | 6,120 | 6,200 | 25,600 |
| 2015/08/18 | 6,250 | 6,260 | 6,150 | 6,180 | 25,700 |
| 2015/08/17 | 6,280 | 6,290 | 6,230 | 6,270 | 19,500 |
| 2015/08/14 | 6,200 | 6,310 | 6,200 | 6,280 | 13,700 |
| 2015/08/13 | 6,200 | 6,240 | 6,150 | 6,230 | 26,700 |
| 2015/08/12 | 6,190 | 6,320 | 6,190 | 6,230 | 20,500 |
| 2015/08/11 | 6,280 | 6,330 | 6,180 | 6,240 | 32,000 |
| 2015/08/10 | 6,200 | 6,310 | 6,180 | 6,310 | 28,800 |
| 2015/08/07 | 6,190 | 6,210 | 6,150 | 6,170 | 18,200 |
| 2015/08/06 | 6,190 | 6,250 | 6,170 | 6,220 | 25,300 |
| 2015/08/05 | 6,180 | 6,180 | 6,090 | 6,150 | 43,500 |
| 2015/08/04 | 6,160 | 6,200 | 6,140 | 6,170 | 31,800 |
| 2015/08/03 | 6,080 | 6,130 | 6,040 | 6,120 | 42,400 |
| 2015/07/31 | 5,950 | 6,040 | 5,950 | 6,030 | 49,300 |
| 2015/07/30 | 5,910 | 5,950 | 5,900 | 5,930 | 37,700 |
| 2015/07/29 | 5,990 | 6,000 | 5,870 | 5,900 | 65,900 |
| 2015/07/28 | 5,990 | 6,050 | 5,950 | 5,990 | 59,800 |
| 2015/07/27 | 5,990 | 6,030 | 5,960 | 6,030 | 33,700 |
| 2015/07/24 | 5,990 | 6,020 | 5,970 | 5,990 | 24,400 |
| 2015/07/23 | 5,970 | 6,040 | 5,960 | 5,990 | 36,000 |
| 2015/07/22 | 6,030 | 6,030 | 5,930 | 5,940 | 59,000 |
| 2015/07/21 | 6,040 | 6,050 | 5,960 | 5,980 | 40,000 |
| 2015/07/17 | 6,060 | 6,080 | 5,970 | 6,000 | 59,800 |
| 2015/07/16 | 6,100 | 6,100 | 6,020 | 6,050 | 82,000 |
| 2015/07/15 | 6,130 | 6,140 | 6,060 | 6,100 | 40,100 |
| 2015/07/14 | 6,330 | 6,330 | 6,080 | 6,100 | 65,600 |
| 2015/07/13 | 6,320 | 6,380 | 6,180 | 6,210 | 89,600 |
| 2015/07/10 | 6,410 | 6,410 | 6,300 | 6,340 | 50,000 |
| 2015/07/09 | 6,370 | 6,400 | 6,270 | 6,350 | 81,800 |
| 2015/07/08 | 6,500 | 6,590 | 6,460 | 6,470 | 58,400 |
| 2015/07/07 | 6,600 | 6,650 | 6,510 | 6,530 | 46,000 |
| 2015/07/06 | 6,520 | 6,600 | 6,470 | 6,500 | 63,300 |
| 2015/07/03 | 6,450 | 6,560 | 6,450 | 6,520 | 43,900 |
| 2015/07/02 | 6,400 | 6,450 | 6,390 | 6,450 | 19,400 |
| 2015/07/01 | 6,330 | 6,400 | 6,330 | 6,360 | 24,400 |
| 2015/06/30 | 6,280 | 6,300 | 6,250 | 6,280 | 14,900 |
| 2015/06/29 | 6,200 | 6,290 | 6,200 | 6,250 | 18,200 |
| 2015/06/26 | 6,310 | 6,380 | 6,290 | 6,380 | 32,500 |
| 2015/06/25 | 6,430 | 6,430 | 6,270 | 6,270 | 26,300 |
| 2015/06/24 | 6,450 | 6,450 | 6,280 | 6,340 | 39,600 |
| 2015/06/23 | 6,420 | 6,440 | 6,370 | 6,420 | 23,500 |
| 2015/06/22 | 6,320 | 6,430 | 6,320 | 6,390 | 17,600 |
| 2015/06/19 | 6,290 | 6,410 | 6,280 | 6,380 | 27,700 |
| 2015/06/18 | 6,290 | 6,320 | 6,250 | 6,290 | 18,500 |
| 2015/06/17 | 6,310 | 6,360 | 6,250 | 6,260 | 26,000 |
| 2015/06/16 | 6,330 | 6,330 | 6,290 | 6,300 | 16,500 |
| 2015/06/15 | 6,360 | 6,400 | 6,330 | 6,340 | 11,100 |
| 2015/06/12 | 6,340 | 6,410 | 6,340 | 6,380 | 30,700 |
| 2015/06/11 | 6,280 | 6,350 | 6,270 | 6,330 | 18,100 |
| 2015/06/10 | 6,350 | 6,410 | 6,250 | 6,280 | 29,700 |
| 2015/06/09 | 6,400 | 6,440 | 6,360 | 6,410 | 34,200 |
| 2015/06/08 | 6,390 | 6,470 | 6,360 | 6,440 | 28,100 |
| 2015/06/05 | 6,260 | 6,430 | 6,250 | 6,390 | 47,800 |
| 2015/06/04 | 6,170 | 6,330 | 6,110 | 6,310 | 69,500 |
| 2015/06/03 | 6,100 | 6,170 | 6,100 | 6,170 | 14,500 |
| 2015/06/02 | 6,110 | 6,130 | 6,100 | 6,100 | 27,200 |
| 2015/06/01 | 6,060 | 6,060 | 6,000 | 6,030 | 35,200 |
| 2015/05/29 | 6,160 | 6,190 | 6,050 | 6,060 | 32,300 |
| 2015/05/28 | 6,130 | 6,180 | 6,100 | 6,160 | 35,900 |
| 2015/05/27 | 6,160 | 6,210 | 6,110 | 6,130 | 25,400 |
| 2015/05/26 | 6,170 | 6,200 | 6,140 | 6,180 | 18,600 |
| 2015/05/25 | 6,180 | 6,220 | 6,140 | 6,170 | 17,200 |
| 2015/05/22 | 6,190 | 6,190 | 6,100 | 6,140 | 21,300 |
| 2015/05/21 | 6,240 | 6,250 | 6,160 | 6,190 | 52,200 |
| 2015/05/20 | 6,000 | 6,180 | 6,000 | 6,160 | 56,900 |
| 2015/05/19 | 5,990 | 6,020 | 5,960 | 5,970 | 30,600 |
| 2015/05/18 | 5,910 | 5,970 | 5,910 | 5,960 | 23,400 |
| 2015/05/15 | 5,970 | 5,970 | 5,910 | 5,910 | 18,200 |
| 2015/05/14 | 5,930 | 5,960 | 5,930 | 5,930 | 16,400 |
| 2015/05/13 | 5,990 | 6,030 | 5,950 | 5,960 | 22,900 |
| 2015/05/12 | 5,920 | 6,000 | 5,890 | 6,000 | 46,700 |
| 2015/05/11 | 5,880 | 5,970 | 5,840 | 5,930 | 44,000 |
| 2015/05/08 | 5,820 | 5,870 | 5,790 | 5,820 | 33,200 |
| 2015/05/07 | 5,820 | 5,880 | 5,780 | 5,810 | 50,200 |
| 2015/05/01 | 5,750 | 5,790 | 5,730 | 5,790 | 55,600 |
| 2015/04/30 | 5,810 | 5,840 | 5,760 | 5,760 | 54,100 |
| 2015/04/28 | 5,860 | 5,890 | 5,830 | 5,850 | 31,200 |
| 2015/04/27 | 5,860 | 5,880 | 5,830 | 5,860 | 26,700 |
| 2015/04/24 | 5,880 | 5,900 | 5,810 | 5,870 | 76,100 |
| 2015/04/23 | 5,860 | 5,890 | 5,830 | 5,870 | 71,800 |
| 2015/04/22 | 5,850 | 5,870 | 5,770 | 5,830 | 112,900 |
| 2015/04/21 | 5,870 | 5,950 | 5,850 | 5,930 | 79,200 |
| 2015/04/20 | 5,880 | 5,930 | 5,830 | 5,890 | 107,100 |
| 2015/04/17 | 5,940 | 6,000 | 5,900 | 5,980 | 124,500 |
| 2015/04/16 | 6,050 | 6,050 | 5,930 | 5,950 | 82,100 |
| 2015/04/15 | 6,050 | 6,100 | 6,030 | 6,050 | 42,500 |
| 2015/04/14 | 6,060 | 6,120 | 6,050 | 6,100 | 47,400 |
| 2015/04/13 | 6,090 | 6,150 | 6,030 | 6,100 | 80,900 |
| 2015/04/10 | 6,090 | 6,170 | 6,060 | 6,120 | 71,200 |
| 2015/04/09 | 6,080 | 6,100 | 6,050 | 6,100 | 42,900 |
| 2015/04/08 | 6,070 | 6,130 | 6,060 | 6,100 | 37,300 |
| 2015/04/07 | 5,960 | 6,050 | 5,950 | 6,030 | 56,400 |
| 2015/04/06 | 5,960 | 5,970 | 5,920 | 5,960 | 25,000 |
| 2015/04/03 | 5,950 | 6,010 | 5,950 | 5,990 | 52,900 |
| 2015/04/02 | 5,970 | 6,040 | 5,950 | 5,990 | 56,300 |
| 2015/04/01 | 5,880 | 6,000 | 5,820 | 5,920 | 75,200 |
| 2015/03/31 | 5,930 | 5,970 | 5,850 | 5,900 | 42,700 |
| 2015/03/30 | 6,020 | 6,050 | 5,890 | 5,900 | 49,400 |
| 2015/03/27 | 6,020 | 6,140 | 6,000 | 6,050 | 68,800 |
| 2015/03/26 | 6,010 | 6,020 | 5,930 | 6,000 | 27,100 |
| 2015/03/25 | 6,070 | 6,070 | 5,990 | 6,020 | 39,400 |
| 2015/03/24 | 6,020 | 6,100 | 6,020 | 6,040 | 37,600 |
| 2015/03/23 | 5,990 | 6,060 | 5,990 | 6,040 | 30,800 |
| 2015/03/20 | 5,990 | 6,030 | 5,960 | 6,010 | 31,100 |
| 2015/03/19 | 6,090 | 6,090 | 5,920 | 5,950 | 48,900 |
| 2015/03/18 | 6,010 | 6,050 | 6,000 | 6,040 | 41,200 |
| 2015/03/17 | 6,020 | 6,060 | 6,020 | 6,030 | 26,600 |
| 2015/03/16 | 6,060 | 6,060 | 6,000 | 6,030 | 30,700 |
| 2015/03/13 | 6,040 | 6,080 | 5,990 | 6,020 | 63,400 |
| 2015/03/12 | 6,030 | 6,060 | 6,000 | 6,020 | 35,200 |
| 2015/03/11 | 6,160 | 6,160 | 6,000 | 6,030 | 43,200 |
| 2015/03/10 | 6,150 | 6,160 | 6,070 | 6,100 | 41,100 |
| 2015/03/09 | 6,100 | 6,150 | 6,090 | 6,090 | 19,500 |
| 2015/03/06 | 6,070 | 6,160 | 6,070 | 6,160 | 16,500 |
| 2015/03/05 | 6,040 | 6,090 | 6,020 | 6,080 | 31,600 |
| 2015/03/04 | 6,020 | 6,060 | 5,970 | 6,030 | 51,900 |
| 2015/03/03 | 6,060 | 6,070 | 6,010 | 6,030 | 46,600 |
| 2015/03/02 | 6,130 | 6,210 | 6,060 | 6,060 | 50,300 |
| 2015/02/27 | 6,160 | 6,160 | 6,080 | 6,130 | 37,400 |
| 2015/02/26 | 6,180 | 6,180 | 6,110 | 6,160 | 79,500 |
| 2015/02/25 | 6,150 | 6,170 | 6,110 | 6,150 | 39,100 |
| 2015/02/24 | 6,050 | 6,150 | 6,050 | 6,100 | 33,600 |
| 2015/02/23 | 6,080 | 6,120 | 6,050 | 6,090 | 39,900 |
| 2015/02/20 | 6,050 | 6,110 | 5,980 | 6,090 | 56,400 |
| 2015/02/19 | 5,980 | 6,040 | 5,970 | 5,980 | 43,800 |
| 2015/02/18 | 6,000 | 6,070 | 5,990 | 6,030 | 35,600 |
| 2015/02/17 | 5,900 | 5,990 | 5,900 | 5,970 | 22,300 |
| 2015/02/16 | 5,840 | 5,940 | 5,840 | 5,930 | 16,000 |
| 2015/02/13 | 5,890 | 5,900 | 5,830 | 5,840 | 37,800 |
| 2015/02/12 | 5,900 | 6,010 | 5,880 | 5,890 | 57,500 |
| 2015/02/10 | 5,870 | 5,920 | 5,810 | 5,880 | 54,100 |
| 2015/02/09 | 5,850 | 5,860 | 5,800 | 5,830 | 42,500 |
| 2015/02/06 | 5,840 | 5,870 | 5,800 | 5,800 | 29,000 |
| 2015/02/05 | 5,810 | 5,880 | 5,810 | 5,820 | 49,500 |
| 2015/02/04 | 5,940 | 5,950 | 5,850 | 5,870 | 79,500 |
| 2015/02/03 | 6,080 | 6,090 | 5,820 | 5,840 | 61,700 |
| 2015/02/02 | 6,140 | 6,140 | 6,040 | 6,070 | 41,200 |
| 2015/01/30 | 6,120 | 6,240 | 6,120 | 6,140 | 85,800 |
| 2015/01/29 | 6,050 | 6,100 | 6,000 | 6,060 | 52,600 |
| 2015/01/28 | 5,980 | 6,180 | 5,970 | 6,150 | 72,300 |
| 2015/01/27 | 5,990 | 5,990 | 5,960 | 5,990 | 27,500 |
| 2015/01/26 | 5,840 | 5,970 | 5,840 | 5,940 | 55,900 |
| 2015/01/23 | 5,880 | 5,950 | 5,820 | 5,930 | 41,200 |
| 2015/01/22 | 5,780 | 5,840 | 5,730 | 5,820 | 40,400 |
| 2015/01/21 | 5,790 | 5,850 | 5,760 | 5,830 | 31,600 |
| 2015/01/20 | 5,650 | 5,810 | 5,650 | 5,800 | 32,900 |
| 2015/01/19 | 5,720 | 5,720 | 5,630 | 5,700 | 26,000 |
| 2015/01/16 | 5,510 | 5,690 | 5,510 | 5,670 | 66,800 |
| 2015/01/15 | 5,590 | 5,660 | 5,550 | 5,650 | 64,700 |
| 2015/01/14 | 5,460 | 5,520 | 5,460 | 5,520 | 31,600 |
| 2015/01/13 | 5,470 | 5,510 | 5,440 | 5,510 | 32,600 |
| 2015/01/09 | 5,480 | 5,520 | 5,470 | 5,500 | 32,900 |
| 2015/01/08 | 5,460 | 5,510 | 5,430 | 5,510 | 45,500 |
| 2015/01/07 | 5,440 | 5,520 | 5,440 | 5,450 | 30,300 |
| 2015/01/06 | 5,510 | 5,510 | 5,450 | 5,500 | 74,800 |
| 2015/01/05 | 5,560 | 5,560 | 5,510 | 5,530 | 47,500 |