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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,100 | 7,250 | 7,100 | 7,210 | 35,000 |
| 2016/12/29 | 7,060 | 7,130 | 7,050 | 7,100 | 20,000 |
| 2016/12/28 | 7,140 | 7,140 | 7,060 | 7,120 | 23,800 |
| 2016/12/27 | 7,050 | 7,160 | 7,040 | 7,080 | 31,300 |
| 2016/12/26 | 6,980 | 7,040 | 6,970 | 7,030 | 24,500 |
| 2016/12/22 | 7,000 | 7,000 | 6,930 | 6,980 | 21,000 |
| 2016/12/21 | 6,940 | 7,070 | 6,940 | 7,010 | 32,100 |
| 2016/12/20 | 7,020 | 7,110 | 7,010 | 7,090 | 21,400 |
| 2016/12/19 | 7,030 | 7,050 | 6,960 | 7,000 | 27,800 |
| 2016/12/16 | 7,010 | 7,050 | 7,000 | 7,030 | 29,100 |
| 2016/12/15 | 6,870 | 6,940 | 6,860 | 6,910 | 35,700 |
| 2016/12/14 | 6,760 | 6,910 | 6,760 | 6,870 | 42,100 |
| 2016/12/13 | 6,760 | 6,800 | 6,740 | 6,800 | 50,600 |
| 2016/12/12 | 6,750 | 6,760 | 6,650 | 6,760 | 38,400 |
| 2016/12/09 | 6,610 | 6,680 | 6,600 | 6,670 | 40,600 |
| 2016/12/08 | 6,690 | 6,690 | 6,560 | 6,610 | 25,000 |
| 2016/12/07 | 6,670 | 6,670 | 6,580 | 6,650 | 35,200 |
| 2016/12/06 | 6,690 | 6,690 | 6,570 | 6,580 | 33,500 |
| 2016/12/05 | 6,630 | 6,630 | 6,570 | 6,600 | 33,100 |
| 2016/12/02 | 6,790 | 6,790 | 6,610 | 6,630 | 45,300 |
| 2016/12/01 | 6,810 | 6,830 | 6,710 | 6,760 | 37,400 |
| 2016/11/30 | 6,750 | 6,750 | 6,690 | 6,720 | 44,400 |
| 2016/11/29 | 6,810 | 6,820 | 6,660 | 6,710 | 40,100 |
| 2016/11/28 | 6,630 | 6,770 | 6,610 | 6,740 | 42,400 |
| 2016/11/25 | 6,660 | 6,660 | 6,580 | 6,620 | 57,700 |
| 2016/11/24 | 6,680 | 6,690 | 6,580 | 6,650 | 43,800 |
| 2016/11/22 | 6,680 | 6,680 | 6,610 | 6,680 | 36,900 |
| 2016/11/21 | 6,720 | 6,740 | 6,630 | 6,650 | 28,000 |
| 2016/11/18 | 6,620 | 6,690 | 6,580 | 6,660 | 27,600 |
| 2016/11/17 | 6,600 | 6,600 | 6,550 | 6,550 | 30,300 |
| 2016/11/16 | 6,540 | 6,620 | 6,500 | 6,610 | 40,300 |
| 2016/11/15 | 6,560 | 6,560 | 6,450 | 6,480 | 35,800 |
| 2016/11/14 | 6,560 | 6,570 | 6,480 | 6,520 | 40,600 |
| 2016/11/11 | 6,670 | 6,730 | 6,450 | 6,470 | 59,200 |
| 2016/11/10 | 6,630 | 6,730 | 6,610 | 6,670 | 51,000 |
| 2016/11/09 | 6,680 | 6,780 | 6,480 | 6,510 | 62,000 |
| 2016/11/08 | 6,850 | 6,850 | 6,760 | 6,780 | 16,000 |
| 2016/11/07 | 6,770 | 6,840 | 6,750 | 6,810 | 21,500 |
| 2016/11/04 | 6,670 | 6,760 | 6,620 | 6,730 | 44,700 |
| 2016/11/02 | 6,900 | 6,900 | 6,740 | 6,780 | 38,600 |
| 2016/11/01 | 6,870 | 7,000 | 6,840 | 6,950 | 38,200 |
| 2016/10/31 | 6,830 | 6,970 | 6,830 | 6,920 | 29,400 |
| 2016/10/28 | 6,910 | 6,910 | 6,830 | 6,890 | 70,000 |
| 2016/10/27 | 6,870 | 6,920 | 6,820 | 6,890 | 45,400 |
| 2016/10/26 | 6,770 | 6,930 | 6,740 | 6,860 | 59,100 |
| 2016/10/25 | 6,750 | 6,850 | 6,750 | 6,780 | 37,200 |
| 2016/10/24 | 6,740 | 6,810 | 6,730 | 6,740 | 33,500 |
| 2016/10/21 | 6,860 | 6,860 | 6,750 | 6,760 | 32,700 |
| 2016/10/20 | 6,860 | 6,930 | 6,780 | 6,840 | 72,600 |
| 2016/10/19 | 6,910 | 6,940 | 6,650 | 6,760 | 65,600 |
| 2016/10/18 | 6,940 | 7,080 | 6,940 | 6,990 | 74,800 |
| 2016/10/17 | 6,620 | 6,870 | 6,620 | 6,840 | 63,500 |
| 2016/10/14 | 6,770 | 6,900 | 6,460 | 6,640 | 210,000 |
| 2016/10/13 | 7,090 | 7,160 | 7,070 | 7,120 | 41,400 |
| 2016/10/12 | 7,020 | 7,160 | 6,970 | 7,090 | 26,800 |
| 2016/10/11 | 7,020 | 7,100 | 7,010 | 7,060 | 39,500 |
| 2016/10/07 | 7,080 | 7,130 | 6,990 | 7,040 | 32,200 |
| 2016/10/06 | 7,050 | 7,100 | 7,050 | 7,080 | 32,900 |
| 2016/10/05 | 7,070 | 7,110 | 7,060 | 7,100 | 28,300 |
| 2016/10/04 | 7,170 | 7,220 | 7,050 | 7,070 | 45,800 |
| 2016/10/03 | 7,110 | 7,200 | 7,100 | 7,170 | 58,000 |
| 2016/09/30 | 7,090 | 7,200 | 7,000 | 7,070 | 30,000 |
| 2016/09/29 | 7,200 | 7,200 | 7,080 | 7,110 | 26,500 |
| 2016/09/28 | 7,150 | 7,300 | 7,050 | 7,130 | 53,200 |
| 2016/09/27 | 7,050 | 7,220 | 7,000 | 7,210 | 63,100 |
| 2016/09/26 | 7,200 | 7,260 | 7,120 | 7,160 | 49,100 |
| 2016/09/23 | 7,290 | 7,350 | 7,200 | 7,310 | 99,100 |
| 2016/09/21 | 7,210 | 7,270 | 7,150 | 7,240 | 68,600 |
| 2016/09/20 | 7,200 | 7,230 | 7,130 | 7,210 | 54,000 |
| 2016/09/16 | 7,140 | 7,190 | 7,130 | 7,190 | 27,300 |
| 2016/09/15 | 7,120 | 7,160 | 7,100 | 7,140 | 31,400 |
| 2016/09/14 | 7,120 | 7,130 | 7,070 | 7,120 | 41,700 |
| 2016/09/13 | 7,100 | 7,170 | 7,060 | 7,130 | 26,400 |
| 2016/09/12 | 7,060 | 7,160 | 7,000 | 7,030 | 28,500 |
| 2016/09/09 | 7,100 | 7,230 | 7,040 | 7,210 | 79,700 |
| 2016/09/08 | 6,910 | 7,090 | 6,910 | 7,080 | 44,400 |
| 2016/09/07 | 6,790 | 6,900 | 6,690 | 6,900 | 46,700 |
| 2016/09/06 | 6,660 | 6,890 | 6,660 | 6,880 | 34,600 |
| 2016/09/05 | 6,790 | 6,810 | 6,620 | 6,660 | 55,900 |
| 2016/09/02 | 7,030 | 7,030 | 6,850 | 6,870 | 28,900 |
| 2016/09/01 | 7,020 | 7,040 | 6,980 | 7,030 | 23,900 |
| 2016/08/31 | 6,900 | 7,050 | 6,830 | 7,030 | 49,900 |
| 2016/08/30 | 6,890 | 6,920 | 6,830 | 6,850 | 27,200 |
| 2016/08/29 | 6,970 | 6,970 | 6,780 | 6,840 | 30,600 |
| 2016/08/26 | 6,810 | 6,910 | 6,810 | 6,840 | 73,700 |
| 2016/08/25 | 6,620 | 6,750 | 6,600 | 6,710 | 36,600 |
| 2016/08/24 | 6,810 | 6,840 | 6,680 | 6,720 | 32,300 |
| 2016/08/23 | 6,800 | 6,910 | 6,740 | 6,810 | 51,800 |
| 2016/08/22 | 6,630 | 7,000 | 6,600 | 6,930 | 96,300 |
| 2016/08/19 | 6,550 | 6,660 | 6,540 | 6,600 | 62,400 |
| 2016/08/18 | 6,580 | 6,740 | 6,530 | 6,610 | 84,400 |
| 2016/08/17 | 6,510 | 6,660 | 6,510 | 6,630 | 58,800 |
| 2016/08/16 | 6,610 | 6,660 | 6,510 | 6,610 | 32,500 |
| 2016/08/15 | 6,650 | 6,720 | 6,600 | 6,610 | 11,300 |
| 2016/08/12 | 6,580 | 6,650 | 6,540 | 6,650 | 17,800 |
| 2016/08/10 | 6,560 | 6,590 | 6,510 | 6,540 | 32,800 |
| 2016/08/09 | 6,420 | 6,560 | 6,370 | 6,510 | 43,600 |
| 2016/08/08 | 6,620 | 6,640 | 6,330 | 6,400 | 74,700 |
| 2016/08/05 | 6,630 | 6,840 | 6,610 | 6,670 | 119,800 |
| 2016/08/04 | 6,470 | 6,640 | 6,470 | 6,620 | 84,900 |
| 2016/08/03 | 6,440 | 6,510 | 6,390 | 6,490 | 73,000 |
| 2016/08/02 | 6,300 | 6,480 | 6,150 | 6,440 | 139,500 |
| 2016/08/01 | 6,700 | 6,830 | 6,640 | 6,780 | 150,400 |
| 2016/07/29 | 6,600 | 6,620 | 6,490 | 6,610 | 44,300 |
| 2016/07/28 | 6,620 | 6,670 | 6,470 | 6,570 | 102,000 |
| 2016/07/27 | 6,940 | 7,040 | 6,590 | 6,630 | 123,900 |
| 2016/07/26 | 6,900 | 7,070 | 6,870 | 7,000 | 88,800 |
| 2016/07/25 | 7,070 | 7,170 | 6,810 | 6,910 | 178,800 |
| 2016/07/22 | 7,320 | 7,370 | 7,220 | 7,330 | 50,600 |
| 2016/07/21 | 7,570 | 7,610 | 7,190 | 7,290 | 79,100 |
| 2016/07/20 | 7,560 | 7,670 | 7,490 | 7,580 | 46,400 |
| 2016/07/19 | 7,390 | 7,620 | 7,320 | 7,610 | 110,300 |
| 2016/07/15 | 7,450 | 7,470 | 7,160 | 7,180 | 56,200 |
| 2016/07/14 | 7,200 | 7,450 | 7,170 | 7,420 | 154,600 |
| 2016/07/13 | 7,460 | 7,530 | 7,170 | 7,200 | 166,700 |
| 2016/07/12 | 7,350 | 7,580 | 7,270 | 7,500 | 114,100 |
| 2016/07/11 | 7,190 | 7,290 | 7,180 | 7,200 | 83,100 |
| 2016/07/08 | 7,220 | 7,280 | 7,060 | 7,060 | 79,800 |
| 2016/07/07 | 7,300 | 7,310 | 7,120 | 7,160 | 48,300 |
| 2016/07/06 | 7,260 | 7,280 | 7,120 | 7,260 | 82,100 |
| 2016/07/05 | 7,400 | 7,410 | 7,210 | 7,300 | 61,300 |
| 2016/07/04 | 7,370 | 7,450 | 7,300 | 7,420 | 38,000 |
| 2016/07/01 | 7,210 | 7,350 | 7,150 | 7,290 | 90,000 |
| 2016/06/30 | 7,230 | 7,230 | 7,120 | 7,130 | 41,300 |
| 2016/06/29 | 7,310 | 7,350 | 7,160 | 7,190 | 69,900 |
| 2016/06/28 | 6,910 | 7,440 | 6,900 | 7,380 | 146,300 |
| 2016/06/27 | 6,690 | 7,070 | 6,650 | 6,940 | 90,900 |
| 2016/06/24 | 6,800 | 6,800 | 6,410 | 6,490 | 62,800 |
| 2016/06/23 | 6,670 | 6,780 | 6,670 | 6,750 | 43,500 |
| 2016/06/22 | 6,860 | 6,880 | 6,660 | 6,700 | 89,300 |
| 2016/06/21 | 6,760 | 6,980 | 6,690 | 6,960 | 53,700 |
| 2016/06/20 | 6,800 | 6,880 | 6,800 | 6,820 | 42,100 |
| 2016/06/17 | 6,770 | 6,910 | 6,770 | 6,780 | 76,700 |
| 2016/06/16 | 7,020 | 7,040 | 6,760 | 6,760 | 40,300 |
| 2016/06/15 | 6,880 | 7,130 | 6,880 | 7,070 | 77,900 |
| 2016/06/14 | 6,880 | 6,950 | 6,820 | 6,930 | 53,400 |
| 2016/06/13 | 6,840 | 6,860 | 6,780 | 6,780 | 21,300 |
| 2016/06/10 | 7,000 | 7,040 | 6,850 | 6,900 | 43,800 |
| 2016/06/09 | 6,900 | 6,960 | 6,870 | 6,910 | 22,700 |
| 2016/06/08 | 6,950 | 6,960 | 6,880 | 6,940 | 43,600 |
| 2016/06/07 | 6,920 | 6,920 | 6,820 | 6,860 | 20,200 |
| 2016/06/06 | 6,840 | 6,900 | 6,810 | 6,890 | 19,800 |
| 2016/06/03 | 6,780 | 6,900 | 6,720 | 6,870 | 65,200 |
| 2016/06/02 | 7,010 | 7,010 | 6,810 | 6,830 | 61,700 |
| 2016/06/01 | 6,860 | 7,070 | 6,830 | 7,030 | 89,200 |
| 2016/05/31 | 6,840 | 6,880 | 6,790 | 6,880 | 38,800 |
| 2016/05/30 | 6,640 | 6,850 | 6,640 | 6,830 | 49,000 |
| 2016/05/27 | 6,690 | 6,700 | 6,610 | 6,620 | 28,500 |
| 2016/05/26 | 6,600 | 6,700 | 6,570 | 6,670 | 52,300 |
| 2016/05/25 | 6,500 | 6,720 | 6,500 | 6,530 | 78,000 |
| 2016/05/24 | 6,400 | 6,460 | 6,390 | 6,450 | 39,100 |
| 2016/05/23 | 6,380 | 6,440 | 6,330 | 6,410 | 28,000 |
| 2016/05/20 | 6,430 | 6,460 | 6,350 | 6,430 | 19,900 |
| 2016/05/19 | 6,400 | 6,430 | 6,370 | 6,400 | 32,400 |
| 2016/05/18 | 6,380 | 6,390 | 6,270 | 6,340 | 26,300 |
| 2016/05/17 | 6,400 | 6,400 | 6,310 | 6,380 | 25,100 |
| 2016/05/16 | 6,430 | 6,460 | 6,290 | 6,300 | 36,500 |
| 2016/05/13 | 6,460 | 6,500 | 6,410 | 6,460 | 52,700 |
| 2016/05/12 | 6,370 | 6,460 | 6,330 | 6,440 | 62,800 |
| 2016/05/11 | 6,260 | 6,430 | 6,260 | 6,370 | 76,500 |
| 2016/05/10 | 6,190 | 6,250 | 6,160 | 6,240 | 59,400 |
| 2016/05/09 | 6,140 | 6,170 | 6,100 | 6,150 | 30,600 |
| 2016/05/06 | 6,080 | 6,160 | 6,040 | 6,140 | 66,300 |
| 2016/05/02 | 5,960 | 6,050 | 5,960 | 6,020 | 65,300 |
| 2016/04/28 | 6,000 | 6,100 | 5,940 | 6,050 | 79,300 |
| 2016/04/27 | 5,990 | 6,070 | 5,940 | 6,000 | 52,800 |
| 2016/04/26 | 5,910 | 5,990 | 5,890 | 5,980 | 28,800 |
| 2016/04/25 | 6,050 | 6,050 | 5,940 | 5,990 | 35,200 |
| 2016/04/22 | 5,880 | 6,020 | 5,880 | 5,990 | 58,700 |
| 2016/04/21 | 5,830 | 5,970 | 5,820 | 5,910 | 41,400 |
| 2016/04/20 | 5,870 | 5,970 | 5,780 | 5,800 | 44,100 |
| 2016/04/19 | 5,960 | 5,960 | 5,840 | 5,890 | 33,100 |
| 2016/04/18 | 5,780 | 5,850 | 5,750 | 5,770 | 40,600 |
| 2016/04/15 | 5,860 | 5,900 | 5,790 | 5,850 | 39,600 |
| 2016/04/14 | 6,060 | 6,060 | 5,800 | 5,890 | 87,400 |
| 2016/04/13 | 5,930 | 6,060 | 5,650 | 6,030 | 329,200 |
| 2016/04/12 | 5,910 | 5,980 | 5,850 | 5,910 | 54,300 |
| 2016/04/11 | 6,040 | 6,130 | 5,940 | 5,970 | 74,100 |
| 2016/04/08 | 5,920 | 6,160 | 5,890 | 6,110 | 40,500 |
| 2016/04/07 | 5,800 | 6,030 | 5,800 | 6,000 | 42,400 |
| 2016/04/06 | 5,910 | 5,910 | 5,810 | 5,860 | 18,900 |
| 2016/04/05 | 5,860 | 5,940 | 5,810 | 5,850 | 77,400 |
| 2016/04/04 | 5,880 | 5,990 | 5,860 | 5,940 | 47,900 |
| 2016/04/01 | 6,100 | 6,140 | 5,940 | 5,950 | 50,000 |
| 2016/03/31 | 6,140 | 6,180 | 6,030 | 6,040 | 36,900 |
| 2016/03/30 | 6,070 | 6,150 | 6,070 | 6,110 | 41,100 |
| 2016/03/29 | 6,200 | 6,270 | 6,070 | 6,160 | 57,300 |
| 2016/03/28 | 6,010 | 6,130 | 6,010 | 6,130 | 44,300 |
| 2016/03/25 | 6,170 | 6,170 | 6,040 | 6,050 | 29,800 |
| 2016/03/24 | 6,110 | 6,180 | 6,110 | 6,130 | 37,800 |
| 2016/03/23 | 6,200 | 6,240 | 6,140 | 6,170 | 31,200 |
| 2016/03/22 | 6,120 | 6,230 | 6,120 | 6,170 | 38,200 |
| 2016/03/18 | 6,030 | 6,070 | 5,940 | 6,030 | 53,900 |
| 2016/03/17 | 6,100 | 6,150 | 6,000 | 6,040 | 47,800 |
| 2016/03/16 | 6,020 | 6,050 | 5,940 | 6,020 | 61,200 |
| 2016/03/15 | 5,870 | 5,980 | 5,860 | 5,960 | 38,700 |
| 2016/03/14 | 5,830 | 5,900 | 5,790 | 5,870 | 21,200 |
| 2016/03/11 | 5,740 | 5,820 | 5,710 | 5,770 | 54,000 |
| 2016/03/10 | 5,700 | 5,820 | 5,700 | 5,790 | 42,000 |
| 2016/03/09 | 5,560 | 5,630 | 5,480 | 5,600 | 43,400 |
| 2016/03/08 | 5,540 | 5,580 | 5,490 | 5,570 | 40,800 |
| 2016/03/07 | 5,530 | 5,540 | 5,460 | 5,480 | 20,300 |
| 2016/03/04 | 5,490 | 5,540 | 5,440 | 5,530 | 43,900 |
| 2016/03/03 | 5,600 | 5,600 | 5,430 | 5,490 | 42,200 |
| 2016/03/02 | 5,590 | 5,640 | 5,490 | 5,500 | 37,200 |
| 2016/03/01 | 5,520 | 5,520 | 5,410 | 5,490 | 40,000 |
| 2016/02/29 | 5,620 | 5,670 | 5,480 | 5,480 | 42,300 |
| 2016/02/26 | 5,560 | 5,680 | 5,560 | 5,610 | 40,700 |
| 2016/02/25 | 5,480 | 5,610 | 5,480 | 5,560 | 27,500 |
| 2016/02/24 | 5,410 | 5,500 | 5,380 | 5,440 | 31,800 |
| 2016/02/23 | 5,620 | 5,650 | 5,450 | 5,450 | 23,900 |
| 2016/02/22 | 5,500 | 5,580 | 5,470 | 5,540 | 40,800 |
| 2016/02/19 | 5,570 | 5,600 | 5,450 | 5,510 | 35,100 |
| 2016/02/18 | 5,520 | 5,650 | 5,520 | 5,570 | 55,900 |
| 2016/02/17 | 5,720 | 5,720 | 5,420 | 5,520 | 66,400 |
| 2016/02/16 | 5,500 | 5,820 | 5,500 | 5,750 | 75,100 |
| 2016/02/15 | 5,520 | 5,620 | 5,490 | 5,510 | 74,900 |
| 2016/02/12 | 5,580 | 5,680 | 5,410 | 5,420 | 59,200 |
| 2016/02/10 | 5,790 | 5,830 | 5,680 | 5,760 | 90,300 |
| 2016/02/09 | 5,730 | 5,830 | 5,650 | 5,790 | 119,800 |
| 2016/02/08 | 5,780 | 5,920 | 5,780 | 5,860 | 37,000 |
| 2016/02/05 | 5,800 | 5,950 | 5,760 | 5,920 | 51,700 |
| 2016/02/04 | 5,840 | 5,920 | 5,810 | 5,820 | 25,000 |
| 2016/02/03 | 5,900 | 5,990 | 5,840 | 5,940 | 29,000 |
| 2016/02/02 | 6,020 | 6,140 | 6,020 | 6,070 | 36,500 |
| 2016/02/01 | 6,030 | 6,070 | 5,950 | 6,020 | 45,700 |
| 2016/01/29 | 5,820 | 5,950 | 5,770 | 5,940 | 56,100 |
| 2016/01/28 | 5,730 | 5,830 | 5,700 | 5,760 | 41,400 |
| 2016/01/27 | 5,680 | 5,760 | 5,630 | 5,740 | 42,300 |
| 2016/01/26 | 5,590 | 5,700 | 5,550 | 5,620 | 44,400 |
| 2016/01/25 | 5,640 | 5,640 | 5,550 | 5,610 | 68,600 |
| 2016/01/22 | 5,450 | 5,470 | 5,310 | 5,450 | 87,800 |
| 2016/01/21 | 5,410 | 5,460 | 5,250 | 5,250 | 53,500 |
| 2016/01/20 | 5,580 | 5,610 | 5,400 | 5,410 | 88,000 |
| 2016/01/19 | 5,720 | 5,720 | 5,530 | 5,560 | 70,400 |
| 2016/01/18 | 5,770 | 5,860 | 5,730 | 5,790 | 125,900 |
| 2016/01/15 | 5,630 | 5,810 | 5,630 | 5,770 | 157,300 |
| 2016/01/14 | 5,730 | 5,810 | 5,660 | 5,730 | 66,800 |
| 2016/01/13 | 5,810 | 5,890 | 5,750 | 5,860 | 37,400 |
| 2016/01/12 | 6,000 | 6,050 | 5,830 | 5,840 | 70,900 |
| 2016/01/08 | 6,030 | 6,100 | 5,970 | 6,000 | 50,200 |
| 2016/01/07 | 6,170 | 6,250 | 6,090 | 6,110 | 51,100 |
| 2016/01/06 | 6,120 | 6,200 | 6,060 | 6,130 | 42,700 |
| 2016/01/05 | 6,180 | 6,210 | 6,100 | 6,120 | 38,600 |
| 2016/01/04 | 6,080 | 6,130 | 6,000 | 6,100 | 65,200 |