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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,560 | 8,570 | 8,500 | 8,540 | 5,300 |
| 2017/12/28 | 8,590 | 8,610 | 8,560 | 8,560 | 9,700 |
| 2017/12/27 | 8,640 | 8,640 | 8,560 | 8,590 | 13,200 |
| 2017/12/26 | 8,670 | 8,690 | 8,640 | 8,650 | 7,700 |
| 2017/12/25 | 8,600 | 8,670 | 8,600 | 8,660 | 11,000 |
| 2017/12/22 | 8,650 | 8,650 | 8,580 | 8,600 | 14,500 |
| 2017/12/21 | 8,580 | 8,660 | 8,530 | 8,660 | 19,200 |
| 2017/12/20 | 8,560 | 8,610 | 8,520 | 8,570 | 14,400 |
| 2017/12/19 | 8,590 | 8,640 | 8,490 | 8,560 | 28,300 |
| 2017/12/18 | 8,500 | 8,560 | 8,460 | 8,540 | 19,400 |
| 2017/12/15 | 8,500 | 8,540 | 8,400 | 8,460 | 47,400 |
| 2017/12/14 | 8,450 | 8,500 | 8,410 | 8,490 | 57,800 |
| 2017/12/13 | 8,400 | 8,480 | 8,370 | 8,430 | 30,100 |
| 2017/12/12 | 8,300 | 8,370 | 8,220 | 8,350 | 52,500 |
| 2017/12/11 | 8,340 | 8,400 | 8,250 | 8,320 | 32,100 |
| 2017/12/08 | 8,160 | 8,360 | 8,160 | 8,340 | 50,500 |
| 2017/12/07 | 8,050 | 8,170 | 8,050 | 8,170 | 52,700 |
| 2017/12/06 | 8,160 | 8,200 | 8,110 | 8,180 | 26,000 |
| 2017/12/05 | 8,150 | 8,200 | 8,140 | 8,160 | 30,900 |
| 2017/12/04 | 8,160 | 8,230 | 8,070 | 8,200 | 31,300 |
| 2017/12/01 | 8,100 | 8,260 | 8,100 | 8,210 | 44,300 |
| 2017/11/30 | 7,900 | 8,100 | 7,880 | 8,090 | 39,300 |
| 2017/11/29 | 7,990 | 7,990 | 7,870 | 7,910 | 14,000 |
| 2017/11/28 | 7,840 | 7,900 | 7,840 | 7,870 | 19,400 |
| 2017/11/27 | 7,930 | 7,930 | 7,810 | 7,840 | 24,900 |
| 2017/11/24 | 7,890 | 7,960 | 7,860 | 7,950 | 13,800 |
| 2017/11/22 | 7,950 | 7,980 | 7,920 | 7,950 | 19,000 |
| 2017/11/21 | 7,880 | 8,010 | 7,880 | 7,990 | 24,100 |
| 2017/11/20 | 7,790 | 7,920 | 7,770 | 7,900 | 23,800 |
| 2017/11/17 | 7,840 | 7,920 | 7,760 | 7,790 | 37,100 |
| 2017/11/16 | 7,770 | 7,950 | 7,650 | 7,920 | 49,600 |
| 2017/11/15 | 7,870 | 7,870 | 7,740 | 7,750 | 39,100 |
| 2017/11/14 | 7,980 | 8,020 | 7,910 | 7,930 | 40,400 |
| 2017/11/13 | 7,960 | 8,030 | 7,920 | 7,960 | 21,600 |
| 2017/11/10 | 7,890 | 7,990 | 7,860 | 7,970 | 46,200 |
| 2017/11/09 | 7,900 | 7,990 | 7,820 | 7,910 | 54,000 |
| 2017/11/08 | 7,900 | 7,940 | 7,840 | 7,920 | 33,400 |
| 2017/11/07 | 7,850 | 7,980 | 7,800 | 7,980 | 40,300 |
| 2017/11/06 | 7,980 | 7,980 | 7,860 | 7,930 | 52,400 |
| 2017/11/02 | 7,920 | 7,930 | 7,820 | 7,900 | 25,800 |
| 2017/11/01 | 7,790 | 7,860 | 7,750 | 7,840 | 40,000 |
| 2017/10/31 | 7,690 | 7,790 | 7,680 | 7,770 | 39,700 |
| 2017/10/30 | 7,660 | 7,700 | 7,650 | 7,690 | 56,300 |
| 2017/10/27 | 7,680 | 7,760 | 7,680 | 7,740 | 28,000 |
| 2017/10/26 | 7,700 | 7,740 | 7,680 | 7,700 | 46,000 |
| 2017/10/25 | 7,830 | 7,850 | 7,610 | 7,630 | 63,900 |
| 2017/10/24 | 7,660 | 7,820 | 7,660 | 7,820 | 68,000 |
| 2017/10/23 | 7,650 | 7,680 | 7,610 | 7,660 | 117,700 |
| 2017/10/20 | 7,600 | 7,690 | 7,590 | 7,660 | 39,700 |
| 2017/10/19 | 7,590 | 7,610 | 7,560 | 7,590 | 31,900 |
| 2017/10/18 | 7,610 | 7,690 | 7,560 | 7,590 | 59,100 |
| 2017/10/17 | 7,700 | 7,720 | 7,620 | 7,650 | 46,000 |
| 2017/10/16 | 7,720 | 7,740 | 7,610 | 7,640 | 126,400 |
| 2017/10/13 | 7,550 | 7,780 | 7,470 | 7,710 | 188,800 |
| 2017/10/12 | 7,950 | 8,050 | 7,950 | 8,000 | 92,300 |
| 2017/10/11 | 8,020 | 8,020 | 7,950 | 7,980 | 29,200 |
| 2017/10/10 | 7,950 | 8,000 | 7,920 | 7,950 | 35,700 |
| 2017/10/06 | 8,050 | 8,060 | 7,940 | 7,990 | 54,100 |
| 2017/10/05 | 8,100 | 8,140 | 8,000 | 8,020 | 52,600 |
| 2017/10/04 | 8,100 | 8,120 | 8,010 | 8,010 | 30,200 |
| 2017/10/03 | 8,100 | 8,150 | 8,010 | 8,130 | 79,100 |
| 2017/10/02 | 8,050 | 8,060 | 8,000 | 8,040 | 38,700 |
| 2017/09/29 | 8,020 | 8,020 | 7,950 | 7,980 | 25,300 |
| 2017/09/28 | 7,920 | 7,990 | 7,800 | 7,980 | 40,100 |
| 2017/09/27 | 7,960 | 7,960 | 7,830 | 7,880 | 46,600 |
| 2017/09/26 | 7,910 | 7,970 | 7,900 | 7,970 | 51,100 |
| 2017/09/25 | 7,920 | 7,980 | 7,840 | 7,950 | 62,300 |
| 2017/09/22 | 8,030 | 8,030 | 7,870 | 7,900 | 56,000 |
| 2017/09/21 | 7,920 | 8,000 | 7,900 | 7,960 | 71,700 |
| 2017/09/20 | 8,160 | 8,160 | 7,910 | 7,920 | 107,200 |
| 2017/09/19 | 8,060 | 8,210 | 7,990 | 8,200 | 58,900 |
| 2017/09/15 | 8,070 | 8,080 | 7,910 | 8,060 | 69,600 |
| 2017/09/14 | 8,150 | 8,180 | 8,040 | 8,120 | 61,200 |
| 2017/09/13 | 8,300 | 8,300 | 8,050 | 8,150 | 76,700 |
| 2017/09/12 | 8,250 | 8,280 | 8,200 | 8,270 | 33,400 |
| 2017/09/11 | 8,110 | 8,230 | 8,080 | 8,230 | 51,400 |
| 2017/09/08 | 7,890 | 8,090 | 7,890 | 8,030 | 50,600 |
| 2017/09/07 | 7,930 | 8,000 | 7,890 | 7,960 | 48,000 |
| 2017/09/06 | 7,900 | 8,090 | 7,820 | 8,080 | 69,500 |
| 2017/09/05 | 7,820 | 7,940 | 7,750 | 7,910 | 92,200 |
| 2017/09/04 | 7,950 | 7,950 | 7,790 | 7,820 | 38,100 |
| 2017/09/01 | 7,790 | 8,000 | 7,720 | 7,960 | 79,200 |
| 2017/08/31 | 7,930 | 7,980 | 7,760 | 7,760 | 117,800 |
| 2017/08/30 | 8,130 | 8,130 | 8,060 | 8,080 | 22,300 |
| 2017/08/29 | 8,000 | 8,040 | 7,940 | 8,030 | 21,600 |
| 2017/08/28 | 8,060 | 8,090 | 7,950 | 7,980 | 33,200 |
| 2017/08/25 | 8,010 | 8,060 | 7,950 | 8,000 | 40,700 |
| 2017/08/24 | 7,900 | 8,040 | 7,900 | 8,010 | 43,500 |
| 2017/08/23 | 7,940 | 7,940 | 7,840 | 7,890 | 31,700 |
| 2017/08/22 | 8,000 | 8,110 | 7,830 | 7,840 | 44,100 |
| 2017/08/21 | 7,880 | 7,920 | 7,840 | 7,870 | 39,700 |
| 2017/08/18 | 7,820 | 7,850 | 7,790 | 7,820 | 62,100 |
| 2017/08/17 | 7,940 | 7,960 | 7,850 | 7,860 | 47,300 |
| 2017/08/16 | 7,940 | 8,000 | 7,860 | 7,910 | 82,500 |
| 2017/08/15 | 7,990 | 8,050 | 7,980 | 8,010 | 52,400 |
| 2017/08/14 | 8,060 | 8,080 | 7,980 | 8,000 | 54,600 |
| 2017/08/10 | 8,110 | 8,190 | 8,110 | 8,160 | 37,800 |
| 2017/08/09 | 8,150 | 8,150 | 8,030 | 8,070 | 54,300 |
| 2017/08/08 | 8,170 | 8,250 | 8,150 | 8,210 | 27,100 |
| 2017/08/07 | 8,250 | 8,290 | 8,190 | 8,240 | 33,100 |
| 2017/08/04 | 8,160 | 8,260 | 8,160 | 8,220 | 34,500 |
| 2017/08/03 | 8,210 | 8,230 | 8,090 | 8,150 | 94,200 |
| 2017/08/02 | 8,550 | 8,720 | 8,340 | 8,360 | 143,000 |
| 2017/08/01 | 8,010 | 8,190 | 8,010 | 8,130 | 38,600 |
| 2017/07/31 | 8,000 | 8,090 | 7,990 | 8,050 | 36,400 |
| 2017/07/28 | 8,100 | 8,100 | 7,990 | 8,020 | 27,200 |
| 2017/07/27 | 8,070 | 8,120 | 8,000 | 8,010 | 51,200 |
| 2017/07/26 | 8,040 | 8,100 | 8,030 | 8,060 | 53,800 |
| 2017/07/25 | 8,210 | 8,210 | 8,020 | 8,060 | 95,400 |
| 2017/07/24 | 8,130 | 8,240 | 8,130 | 8,220 | 74,200 |
| 2017/07/21 | 8,150 | 8,220 | 8,110 | 8,160 | 65,500 |
| 2017/07/20 | 8,030 | 8,210 | 7,970 | 8,160 | 154,700 |
| 2017/07/19 | 7,860 | 7,940 | 7,830 | 7,880 | 58,600 |
| 2017/07/18 | 7,750 | 7,840 | 7,650 | 7,820 | 94,700 |
| 2017/07/14 | 7,690 | 7,880 | 7,690 | 7,750 | 96,200 |
| 2017/07/13 | 7,540 | 7,820 | 7,510 | 7,690 | 233,400 |
| 2017/07/12 | 7,430 | 7,460 | 7,300 | 7,390 | 93,300 |
| 2017/07/11 | 7,390 | 7,470 | 7,380 | 7,470 | 53,000 |
| 2017/07/10 | 7,360 | 7,410 | 7,330 | 7,370 | 63,100 |
| 2017/07/07 | 7,270 | 7,350 | 7,240 | 7,300 | 67,900 |
| 2017/07/06 | 7,370 | 7,460 | 7,290 | 7,400 | 79,500 |
| 2017/07/05 | 7,360 | 7,450 | 7,270 | 7,430 | 58,200 |
| 2017/07/04 | 7,500 | 7,520 | 7,360 | 7,390 | 76,200 |
| 2017/07/03 | 7,460 | 7,600 | 7,450 | 7,510 | 57,300 |
| 2017/06/30 | 7,520 | 7,540 | 7,410 | 7,490 | 68,000 |
| 2017/06/29 | 7,630 | 7,640 | 7,490 | 7,560 | 60,900 |
| 2017/06/28 | 7,730 | 7,770 | 7,610 | 7,630 | 82,500 |
| 2017/06/27 | 7,780 | 7,900 | 7,770 | 7,800 | 42,900 |
| 2017/06/26 | 7,750 | 7,810 | 7,720 | 7,780 | 23,600 |
| 2017/06/23 | 7,760 | 7,800 | 7,740 | 7,770 | 31,200 |
| 2017/06/22 | 7,750 | 7,790 | 7,730 | 7,760 | 44,100 |
| 2017/06/21 | 7,730 | 7,820 | 7,730 | 7,750 | 63,600 |
| 2017/06/20 | 7,860 | 7,870 | 7,740 | 7,760 | 67,700 |
| 2017/06/19 | 7,780 | 7,900 | 7,730 | 7,870 | 74,600 |
| 2017/06/16 | 7,780 | 7,880 | 7,750 | 7,780 | 58,000 |
| 2017/06/15 | 7,770 | 7,980 | 7,770 | 7,930 | 71,500 |
| 2017/06/14 | 7,760 | 7,860 | 7,760 | 7,820 | 77,000 |
| 2017/06/13 | 7,750 | 7,780 | 7,720 | 7,760 | 27,900 |
| 2017/06/12 | 7,770 | 7,820 | 7,700 | 7,770 | 58,600 |
| 2017/06/09 | 7,760 | 7,830 | 7,730 | 7,780 | 51,300 |
| 2017/06/08 | 7,760 | 7,860 | 7,730 | 7,750 | 45,100 |
| 2017/06/07 | 7,730 | 7,770 | 7,670 | 7,770 | 27,600 |
| 2017/06/06 | 7,750 | 7,880 | 7,720 | 7,770 | 70,200 |
| 2017/06/05 | 7,650 | 7,780 | 7,600 | 7,730 | 25,800 |
| 2017/06/02 | 7,700 | 7,740 | 7,660 | 7,670 | 40,400 |
| 2017/06/01 | 7,550 | 7,700 | 7,540 | 7,680 | 37,300 |
| 2017/05/31 | 7,600 | 7,620 | 7,480 | 7,490 | 26,700 |
| 2017/05/30 | 7,420 | 7,640 | 7,420 | 7,600 | 68,000 |
| 2017/05/29 | 7,340 | 7,430 | 7,340 | 7,400 | 26,900 |
| 2017/05/26 | 7,460 | 7,480 | 7,390 | 7,400 | 34,100 |
| 2017/05/25 | 7,440 | 7,520 | 7,440 | 7,470 | 24,500 |
| 2017/05/24 | 7,470 | 7,510 | 7,430 | 7,500 | 33,900 |
| 2017/05/23 | 7,380 | 7,480 | 7,370 | 7,470 | 32,400 |
| 2017/05/22 | 7,290 | 7,390 | 7,290 | 7,380 | 17,300 |
| 2017/05/19 | 7,310 | 7,400 | 7,270 | 7,360 | 43,200 |
| 2017/05/18 | 7,330 | 7,390 | 7,310 | 7,370 | 32,100 |
| 2017/05/17 | 7,410 | 7,460 | 7,370 | 7,460 | 27,400 |
| 2017/05/16 | 7,410 | 7,460 | 7,370 | 7,460 | 29,800 |
| 2017/05/15 | 7,360 | 7,400 | 7,330 | 7,390 | 25,400 |
| 2017/05/12 | 7,350 | 7,380 | 7,270 | 7,340 | 56,900 |
| 2017/05/11 | 7,410 | 7,430 | 7,310 | 7,350 | 37,300 |
| 2017/05/10 | 7,560 | 7,570 | 7,350 | 7,390 | 79,300 |
| 2017/05/09 | 7,420 | 7,590 | 7,380 | 7,590 | 81,300 |
| 2017/05/08 | 7,240 | 7,460 | 7,240 | 7,450 | 114,000 |
| 2017/05/02 | 7,230 | 7,260 | 7,170 | 7,180 | 51,600 |
| 2017/05/01 | 7,160 | 7,240 | 7,150 | 7,160 | 37,300 |
| 2017/04/28 | 7,120 | 7,250 | 7,090 | 7,160 | 93,800 |
| 2017/04/27 | 6,960 | 7,130 | 6,930 | 7,080 | 52,100 |
| 2017/04/26 | 7,020 | 7,020 | 6,890 | 6,930 | 38,700 |
| 2017/04/25 | 6,850 | 6,950 | 6,850 | 6,920 | 56,200 |
| 2017/04/24 | 6,960 | 7,090 | 6,930 | 6,990 | 34,700 |
| 2017/04/21 | 6,870 | 6,980 | 6,810 | 6,940 | 69,700 |
| 2017/04/20 | 7,050 | 7,110 | 6,910 | 6,910 | 84,800 |
| 2017/04/19 | 6,900 | 7,160 | 6,900 | 6,920 | 128,200 |
| 2017/04/18 | 6,890 | 6,900 | 6,810 | 6,870 | 40,100 |
| 2017/04/17 | 6,640 | 6,920 | 6,630 | 6,900 | 126,500 |
| 2017/04/14 | 6,650 | 6,730 | 6,580 | 6,610 | 89,900 |
| 2017/04/13 | 6,480 | 6,850 | 6,480 | 6,750 | 258,300 |
| 2017/04/12 | 7,020 | 7,050 | 6,910 | 6,980 | 57,300 |
| 2017/04/11 | 7,000 | 7,060 | 6,970 | 7,020 | 48,500 |
| 2017/04/10 | 7,100 | 7,170 | 6,990 | 7,040 | 40,700 |
| 2017/04/07 | 7,060 | 7,200 | 7,040 | 7,180 | 61,000 |
| 2017/04/06 | 7,120 | 7,150 | 7,030 | 7,040 | 58,200 |
| 2017/04/05 | 7,000 | 7,120 | 7,000 | 7,080 | 27,400 |
| 2017/04/04 | 7,090 | 7,100 | 6,990 | 7,050 | 37,400 |
| 2017/04/03 | 7,010 | 7,130 | 7,010 | 7,070 | 48,500 |
| 2017/03/31 | 6,990 | 7,070 | 6,980 | 7,010 | 75,600 |
| 2017/03/30 | 7,030 | 7,090 | 6,950 | 6,990 | 61,200 |
| 2017/03/29 | 6,910 | 7,130 | 6,910 | 7,100 | 100,100 |
| 2017/03/28 | 6,720 | 6,890 | 6,720 | 6,870 | 53,000 |
| 2017/03/27 | 6,740 | 6,790 | 6,670 | 6,700 | 42,700 |
| 2017/03/24 | 6,770 | 6,850 | 6,730 | 6,780 | 33,600 |
| 2017/03/23 | 6,790 | 6,790 | 6,720 | 6,770 | 39,800 |
| 2017/03/22 | 6,700 | 6,890 | 6,700 | 6,820 | 40,700 |
| 2017/03/21 | 6,800 | 6,940 | 6,800 | 6,880 | 45,900 |
| 2017/03/17 | 6,760 | 6,810 | 6,750 | 6,790 | 29,300 |
| 2017/03/16 | 6,650 | 6,770 | 6,650 | 6,760 | 28,500 |
| 2017/03/15 | 6,890 | 6,890 | 6,680 | 6,700 | 62,600 |
| 2017/03/14 | 6,870 | 6,950 | 6,840 | 6,920 | 27,700 |
| 2017/03/13 | 6,830 | 6,870 | 6,790 | 6,830 | 23,600 |
| 2017/03/10 | 6,870 | 6,920 | 6,830 | 6,860 | 41,100 |
| 2017/03/09 | 6,710 | 6,810 | 6,680 | 6,770 | 46,500 |
| 2017/03/08 | 6,730 | 6,750 | 6,650 | 6,710 | 39,600 |
| 2017/03/07 | 6,680 | 6,730 | 6,680 | 6,730 | 33,000 |
| 2017/03/06 | 6,710 | 6,750 | 6,660 | 6,700 | 50,100 |
| 2017/03/03 | 6,750 | 6,860 | 6,750 | 6,810 | 79,600 |
| 2017/03/02 | 6,790 | 6,790 | 6,730 | 6,760 | 29,500 |
| 2017/03/01 | 6,710 | 6,750 | 6,660 | 6,750 | 38,700 |
| 2017/02/28 | 6,690 | 6,710 | 6,630 | 6,640 | 87,800 |
| 2017/02/27 | 6,650 | 6,750 | 6,650 | 6,680 | 39,100 |
| 2017/02/24 | 6,620 | 6,690 | 6,620 | 6,670 | 45,300 |
| 2017/02/23 | 6,700 | 6,700 | 6,620 | 6,660 | 41,900 |
| 2017/02/22 | 6,650 | 6,670 | 6,620 | 6,640 | 52,200 |
| 2017/02/21 | 6,750 | 6,780 | 6,720 | 6,750 | 23,300 |
| 2017/02/20 | 6,880 | 6,880 | 6,740 | 6,770 | 24,500 |
| 2017/02/17 | 6,850 | 6,920 | 6,820 | 6,890 | 48,000 |
| 2017/02/16 | 6,830 | 6,910 | 6,820 | 6,900 | 67,600 |
| 2017/02/15 | 6,720 | 6,800 | 6,720 | 6,760 | 37,100 |
| 2017/02/14 | 6,720 | 6,720 | 6,660 | 6,670 | 52,800 |
| 2017/02/13 | 6,700 | 6,710 | 6,630 | 6,660 | 36,300 |
| 2017/02/10 | 6,690 | 6,690 | 6,630 | 6,660 | 36,700 |
| 2017/02/09 | 6,690 | 6,690 | 6,580 | 6,600 | 46,000 |
| 2017/02/08 | 6,610 | 6,730 | 6,610 | 6,690 | 42,100 |
| 2017/02/07 | 6,680 | 6,720 | 6,640 | 6,640 | 49,900 |
| 2017/02/06 | 6,800 | 6,820 | 6,710 | 6,750 | 62,800 |
| 2017/02/03 | 6,740 | 6,820 | 6,740 | 6,800 | 55,800 |
| 2017/02/02 | 7,030 | 7,030 | 6,730 | 6,790 | 111,300 |
| 2017/02/01 | 6,930 | 7,070 | 6,920 | 7,050 | 64,900 |
| 2017/01/31 | 6,880 | 6,900 | 6,800 | 6,900 | 29,600 |
| 2017/01/30 | 6,830 | 6,880 | 6,800 | 6,840 | 32,600 |
| 2017/01/27 | 6,820 | 6,870 | 6,780 | 6,810 | 38,300 |
| 2017/01/26 | 6,860 | 6,880 | 6,820 | 6,870 | 27,500 |
| 2017/01/25 | 6,940 | 6,940 | 6,840 | 6,860 | 31,700 |
| 2017/01/24 | 6,890 | 6,890 | 6,800 | 6,870 | 39,000 |
| 2017/01/23 | 6,830 | 6,830 | 6,720 | 6,790 | 37,600 |
| 2017/01/20 | 6,740 | 6,870 | 6,680 | 6,830 | 68,300 |
| 2017/01/19 | 6,770 | 6,800 | 6,690 | 6,700 | 76,900 |
| 2017/01/18 | 6,710 | 6,840 | 6,610 | 6,720 | 144,300 |
| 2017/01/17 | 7,140 | 7,160 | 6,860 | 6,890 | 168,200 |
| 2017/01/16 | 7,220 | 7,420 | 7,220 | 7,360 | 32,800 |
| 2017/01/13 | 7,160 | 7,330 | 7,140 | 7,310 | 56,400 |
| 2017/01/12 | 7,430 | 7,430 | 7,260 | 7,310 | 49,300 |
| 2017/01/11 | 7,430 | 7,480 | 7,350 | 7,470 | 44,600 |
| 2017/01/10 | 7,390 | 7,550 | 7,360 | 7,410 | 73,200 |
| 2017/01/06 | 7,350 | 7,410 | 7,340 | 7,390 | 34,800 |
| 2017/01/05 | 7,190 | 7,370 | 7,180 | 7,350 | 63,700 |
| 2017/01/04 | 7,140 | 7,210 | 7,090 | 7,160 | 65,100 |