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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,630 | 3,630 | 3,565 | 3,580 | 64,200 |
| 2019/12/27 | 3,630 | 3,640 | 3,590 | 3,590 | 34,400 |
| 2019/12/26 | 3,630 | 3,640 | 3,590 | 3,635 | 35,500 |
| 2019/12/25 | 3,680 | 3,680 | 3,620 | 3,630 | 30,600 |
| 2019/12/24 | 3,660 | 3,670 | 3,625 | 3,635 | 53,900 |
| 2019/12/23 | 3,685 | 3,685 | 3,620 | 3,640 | 57,100 |
| 2019/12/20 | 3,685 | 3,705 | 3,670 | 3,685 | 63,000 |
| 2019/12/19 | 3,660 | 3,685 | 3,645 | 3,665 | 38,700 |
| 2019/12/18 | 3,700 | 3,700 | 3,640 | 3,665 | 60,400 |
| 2019/12/17 | 3,695 | 3,695 | 3,640 | 3,680 | 56,700 |
| 2019/12/16 | 3,680 | 3,690 | 3,640 | 3,650 | 45,600 |
| 2019/12/13 | 3,695 | 3,700 | 3,650 | 3,675 | 93,300 |
| 2019/12/12 | 3,650 | 3,675 | 3,615 | 3,625 | 55,100 |
| 2019/12/11 | 3,660 | 3,675 | 3,625 | 3,640 | 57,000 |
| 2019/12/10 | 3,645 | 3,665 | 3,620 | 3,650 | 45,500 |
| 2019/12/09 | 3,625 | 3,645 | 3,610 | 3,645 | 34,100 |
| 2019/12/06 | 3,605 | 3,640 | 3,600 | 3,620 | 53,800 |
| 2019/12/05 | 3,595 | 3,635 | 3,580 | 3,625 | 48,100 |
| 2019/12/04 | 3,560 | 3,600 | 3,535 | 3,600 | 52,200 |
| 2019/12/03 | 3,560 | 3,580 | 3,540 | 3,560 | 45,500 |
| 2019/12/02 | 3,640 | 3,640 | 3,600 | 3,610 | 30,800 |
| 2019/11/29 | 3,640 | 3,640 | 3,580 | 3,600 | 42,900 |
| 2019/11/28 | 3,640 | 3,640 | 3,590 | 3,605 | 46,500 |
| 2019/11/27 | 3,650 | 3,655 | 3,620 | 3,640 | 40,000 |
| 2019/11/26 | 3,635 | 3,650 | 3,615 | 3,640 | 70,000 |
| 2019/11/25 | 3,640 | 3,660 | 3,605 | 3,615 | 23,200 |
| 2019/11/22 | 3,630 | 3,655 | 3,605 | 3,625 | 45,600 |
| 2019/11/21 | 3,585 | 3,610 | 3,530 | 3,590 | 52,300 |
| 2019/11/20 | 3,620 | 3,635 | 3,585 | 3,605 | 32,700 |
| 2019/11/19 | 3,615 | 3,630 | 3,585 | 3,610 | 56,300 |
| 2019/11/18 | 3,595 | 3,620 | 3,580 | 3,590 | 40,300 |
| 2019/11/15 | 3,575 | 3,610 | 3,570 | 3,590 | 50,300 |
| 2019/11/14 | 3,600 | 3,625 | 3,540 | 3,550 | 76,700 |
| 2019/11/13 | 3,700 | 3,710 | 3,605 | 3,620 | 95,800 |
| 2019/11/12 | 3,640 | 3,685 | 3,625 | 3,675 | 75,300 |
| 2019/11/11 | 3,705 | 3,780 | 3,645 | 3,660 | 151,000 |
| 2019/11/08 | 3,690 | 3,715 | 3,645 | 3,695 | 169,100 |
| 2019/11/07 | 3,635 | 3,675 | 3,605 | 3,650 | 83,200 |
| 2019/11/06 | 3,640 | 3,720 | 3,590 | 3,630 | 149,200 |
| 2019/11/05 | 3,610 | 3,640 | 3,610 | 3,640 | 74,100 |
| 2019/11/01 | 3,630 | 3,685 | 3,580 | 3,585 | 110,500 |
| 2019/10/31 | 3,605 | 3,660 | 3,600 | 3,635 | 132,500 |
| 2019/10/30 | 3,590 | 3,620 | 3,535 | 3,620 | 288,700 |
| 2019/10/29 | 3,540 | 3,580 | 3,495 | 3,520 | 146,100 |
| 2019/10/28 | 3,520 | 3,520 | 3,445 | 3,500 | 218,600 |
| 2019/10/25 | 3,410 | 3,410 | 3,365 | 3,390 | 120,100 |
| 2019/10/24 | 3,410 | 3,410 | 3,355 | 3,390 | 223,700 |
| 2019/10/23 | 3,345 | 3,390 | 3,340 | 3,370 | 135,000 |
| 2019/10/21 | 3,300 | 3,320 | 3,270 | 3,310 | 76,500 |
| 2019/10/18 | 3,295 | 3,305 | 3,235 | 3,260 | 95,500 |
| 2019/10/17 | 3,275 | 3,300 | 3,235 | 3,250 | 98,700 |
| 2019/10/16 | 3,255 | 3,255 | 3,175 | 3,205 | 114,200 |
| 2019/10/15 | 3,135 | 3,180 | 3,130 | 3,165 | 122,300 |
| 2019/10/11 | 3,050 | 3,095 | 3,030 | 3,085 | 137,200 |
| 2019/10/10 | 3,120 | 3,120 | 3,055 | 3,100 | 97,200 |
| 2019/10/09 | 3,115 | 3,125 | 3,095 | 3,120 | 68,100 |
| 2019/10/08 | 3,135 | 3,165 | 3,125 | 3,145 | 81,200 |
| 2019/10/07 | 3,040 | 3,095 | 3,035 | 3,085 | 47,300 |
| 2019/10/04 | 3,010 | 3,055 | 3,005 | 3,050 | 63,200 |
| 2019/10/03 | 3,025 | 3,030 | 2,987 | 2,999 | 95,200 |
| 2019/10/02 | 3,055 | 3,080 | 3,040 | 3,070 | 55,900 |
| 2019/10/01 | 3,100 | 3,105 | 3,075 | 3,085 | 53,900 |
| 2019/09/30 | 3,100 | 3,120 | 3,070 | 3,090 | 97,900 |
| 2019/09/27 | 3,100 | 3,105 | 3,050 | 3,080 | 89,100 |
| 2019/09/26 | 3,125 | 3,125 | 3,085 | 3,110 | 168,100 |
| 2019/09/25 | 3,110 | 3,110 | 3,065 | 3,100 | 101,200 |
| 2019/09/24 | 3,105 | 3,120 | 3,080 | 3,110 | 124,000 |
| 2019/09/20 | 3,125 | 3,125 | 3,070 | 3,105 | 94,100 |
| 2019/09/19 | 3,035 | 3,115 | 3,025 | 3,100 | 129,700 |
| 2019/09/18 | 3,010 | 3,015 | 2,984 | 3,000 | 146,800 |
| 2019/09/17 | 3,010 | 3,030 | 2,994 | 3,010 | 96,500 |
| 2019/09/13 | 3,015 | 3,020 | 2,999 | 3,010 | 121,100 |
| 2019/09/12 | 3,040 | 3,040 | 2,998 | 3,000 | 90,900 |
| 2019/09/11 | 3,000 | 3,040 | 2,992 | 3,020 | 138,700 |
| 2019/09/10 | 2,987 | 3,000 | 2,964 | 2,974 | 125,500 |
| 2019/09/09 | 2,905 | 2,959 | 2,888 | 2,956 | 67,100 |
| 2019/09/06 | 2,868 | 2,917 | 2,858 | 2,905 | 76,600 |
| 2019/09/05 | 2,844 | 2,881 | 2,836 | 2,859 | 198,100 |
| 2019/09/04 | 2,820 | 2,836 | 2,793 | 2,794 | 70,100 |
| 2019/09/03 | 2,856 | 2,856 | 2,830 | 2,835 | 58,000 |
| 2019/09/02 | 2,884 | 2,887 | 2,851 | 2,866 | 62,400 |
| 2019/08/30 | 2,891 | 2,902 | 2,837 | 2,899 | 131,400 |
| 2019/08/29 | 2,874 | 2,881 | 2,843 | 2,858 | 68,000 |
| 2019/08/28 | 2,886 | 2,903 | 2,856 | 2,875 | 80,700 |
| 2019/08/27 | 2,877 | 2,920 | 2,848 | 2,901 | 134,000 |
| 2019/08/26 | 2,833 | 2,864 | 2,772 | 2,843 | 139,600 |
| 2019/08/23 | 2,899 | 2,916 | 2,868 | 2,882 | 56,500 |
| 2019/08/22 | 2,934 | 2,934 | 2,886 | 2,893 | 43,500 |
| 2019/08/21 | 2,909 | 2,939 | 2,894 | 2,928 | 49,100 |
| 2019/08/20 | 2,922 | 2,942 | 2,911 | 2,928 | 47,900 |
| 2019/08/19 | 2,899 | 2,934 | 2,894 | 2,923 | 59,000 |
| 2019/08/16 | 2,832 | 2,902 | 2,825 | 2,881 | 121,800 |
| 2019/08/15 | 2,811 | 2,835 | 2,806 | 2,828 | 76,700 |
| 2019/08/14 | 2,925 | 2,932 | 2,879 | 2,883 | 115,400 |
| 2019/08/13 | 2,900 | 2,912 | 2,870 | 2,897 | 125,300 |
| 2019/08/09 | 2,915 | 2,951 | 2,908 | 2,935 | 111,300 |
| 2019/08/08 | 2,896 | 2,917 | 2,879 | 2,909 | 118,500 |
| 2019/08/07 | 2,894 | 2,913 | 2,869 | 2,902 | 88,700 |
| 2019/08/06 | 2,866 | 2,910 | 2,841 | 2,898 | 118,100 |
| 2019/08/05 | 2,970 | 2,989 | 2,931 | 2,947 | 121,800 |
| 2019/08/02 | 2,975 | 3,005 | 2,974 | 2,991 | 137,500 |
| 2019/08/01 | 3,030 | 3,030 | 2,991 | 3,000 | 104,500 |
| 2019/07/31 | 3,065 | 3,080 | 3,035 | 3,035 | 76,100 |
| 2019/07/30 | 3,080 | 3,095 | 3,050 | 3,065 | 66,600 |
| 2019/07/29 | 3,070 | 3,095 | 3,045 | 3,050 | 63,500 |
| 2019/07/26 | 3,075 | 3,095 | 3,060 | 3,080 | 76,000 |
| 2019/07/25 | 3,130 | 3,130 | 3,055 | 3,060 | 81,800 |
| 2019/07/24 | 3,105 | 3,145 | 3,080 | 3,130 | 64,500 |
| 2019/07/23 | 3,120 | 3,130 | 3,055 | 3,085 | 139,900 |
| 2019/07/22 | 3,125 | 3,155 | 3,120 | 3,130 | 75,700 |
| 2019/07/19 | 3,100 | 3,145 | 3,045 | 3,130 | 186,600 |
| 2019/07/18 | 3,150 | 3,175 | 3,120 | 3,125 | 129,500 |
| 2019/07/17 | 3,165 | 3,185 | 3,150 | 3,150 | 127,700 |
| 2019/07/16 | 3,160 | 3,160 | 3,110 | 3,145 | 96,200 |
| 2019/07/12 | 3,175 | 3,200 | 3,170 | 3,175 | 98,000 |
| 2019/07/11 | 3,215 | 3,220 | 3,170 | 3,175 | 95,000 |
| 2019/07/10 | 3,175 | 3,180 | 3,160 | 3,175 | 73,600 |
| 2019/07/09 | 3,175 | 3,215 | 3,175 | 3,185 | 79,900 |
| 2019/07/08 | 3,200 | 3,200 | 3,165 | 3,175 | 166,700 |
| 2019/07/05 | 3,210 | 3,215 | 3,185 | 3,190 | 86,900 |
| 2019/07/04 | 3,175 | 3,210 | 3,165 | 3,200 | 76,900 |
| 2019/07/03 | 3,180 | 3,205 | 3,155 | 3,175 | 120,400 |
| 2019/07/02 | 3,200 | 3,270 | 3,200 | 3,225 | 126,400 |
| 2019/07/01 | 3,235 | 3,250 | 3,175 | 3,185 | 147,400 |
| 2019/06/28 | 3,185 | 3,205 | 3,165 | 3,180 | 82,100 |
| 2019/06/27 | 3,205 | 3,210 | 3,165 | 3,185 | 91,600 |
| 2019/06/26 | 3,270 | 3,275 | 3,240 | 3,240 | 67,200 |
| 2019/06/25 | 3,275 | 3,290 | 3,265 | 3,275 | 83,400 |
| 2019/06/24 | 3,320 | 3,320 | 3,265 | 3,270 | 25,300 |
| 2019/06/21 | 3,340 | 3,340 | 3,290 | 3,320 | 106,000 |
| 2019/06/20 | 3,350 | 3,360 | 3,315 | 3,320 | 110,100 |
| 2019/06/19 | 3,320 | 3,325 | 3,290 | 3,320 | 96,300 |
| 2019/06/18 | 3,345 | 3,350 | 3,300 | 3,320 | 102,900 |
| 2019/06/17 | 3,385 | 3,400 | 3,345 | 3,355 | 82,700 |
| 2019/06/14 | 3,400 | 3,425 | 3,365 | 3,400 | 107,000 |
| 2019/06/13 | 3,430 | 3,445 | 3,390 | 3,400 | 119,400 |
| 2019/06/12 | 3,470 | 3,480 | 3,450 | 3,455 | 56,200 |
| 2019/06/11 | 3,470 | 3,485 | 3,440 | 3,470 | 80,800 |
| 2019/06/10 | 3,470 | 3,485 | 3,460 | 3,465 | 74,100 |
| 2019/06/07 | 3,485 | 3,505 | 3,460 | 3,460 | 68,700 |
| 2019/06/06 | 3,425 | 3,485 | 3,425 | 3,445 | 83,200 |
| 2019/06/05 | 3,445 | 3,470 | 3,420 | 3,440 | 61,900 |
| 2019/06/04 | 3,400 | 3,425 | 3,365 | 3,380 | 51,900 |
| 2019/06/03 | 3,405 | 3,455 | 3,385 | 3,420 | 47,500 |
| 2019/05/31 | 3,450 | 3,460 | 3,405 | 3,435 | 68,100 |
| 2019/05/30 | 3,510 | 3,520 | 3,455 | 3,475 | 53,900 |
| 2019/05/29 | 3,495 | 3,545 | 3,470 | 3,530 | 94,600 |
| 2019/05/28 | 3,545 | 3,560 | 3,515 | 3,540 | 106,200 |
| 2019/05/27 | 3,575 | 3,590 | 3,545 | 3,570 | 46,200 |
| 2019/05/24 | 3,520 | 3,600 | 3,510 | 3,560 | 112,100 |
| 2019/05/23 | 3,540 | 3,545 | 3,515 | 3,525 | 76,000 |
| 2019/05/22 | 3,590 | 3,630 | 3,565 | 3,570 | 99,700 |
| 2019/05/21 | 3,500 | 3,560 | 3,480 | 3,505 | 140,700 |
| 2019/05/20 | 3,515 | 3,545 | 3,505 | 3,515 | 86,300 |
| 2019/05/17 | 3,560 | 3,575 | 3,510 | 3,535 | 171,700 |
| 2019/05/16 | 3,535 | 3,545 | 3,500 | 3,535 | 120,700 |
| 2019/05/15 | 3,500 | 3,545 | 3,490 | 3,540 | 152,700 |
| 2019/05/14 | 3,440 | 3,505 | 3,415 | 3,500 | 82,100 |
| 2019/05/13 | 3,535 | 3,545 | 3,480 | 3,510 | 126,800 |
| 2019/05/10 | 3,580 | 3,645 | 3,560 | 3,605 | 123,400 |
| 2019/05/09 | 3,575 | 3,635 | 3,565 | 3,590 | 112,700 |
| 2019/05/08 | 3,645 | 3,670 | 3,595 | 3,615 | 76,700 |
| 2019/05/07 | 3,695 | 3,730 | 3,650 | 3,705 | 128,600 |
| 2019/04/26 | 3,650 | 3,700 | 3,590 | 3,640 | 128,600 |
| 2019/04/25 | 3,660 | 3,705 | 3,640 | 3,660 | 71,200 |
| 2019/04/24 | 3,665 | 3,695 | 3,645 | 3,665 | 88,800 |
| 2019/04/23 | 3,700 | 3,740 | 3,660 | 3,675 | 99,100 |
| 2019/04/22 | 3,625 | 3,720 | 3,615 | 3,705 | 60,400 |
| 2019/04/19 | 3,610 | 3,670 | 3,605 | 3,655 | 89,000 |
| 2019/04/18 | 3,700 | 3,710 | 3,625 | 3,630 | 78,700 |
| 2019/04/17 | 3,715 | 3,790 | 3,710 | 3,760 | 113,100 |
| 2019/04/16 | 3,725 | 3,770 | 3,660 | 3,760 | 156,600 |
| 2019/04/15 | 3,760 | 3,825 | 3,705 | 3,745 | 147,600 |
| 2019/04/12 | 3,860 | 3,865 | 3,720 | 3,795 | 153,400 |
| 2019/04/11 | 3,835 | 3,885 | 3,710 | 3,860 | 541,300 |
| 2019/04/10 | 4,045 | 4,070 | 4,015 | 4,045 | 118,200 |
| 2019/04/09 | 4,080 | 4,090 | 4,040 | 4,050 | 85,900 |
| 2019/04/08 | 4,020 | 4,075 | 3,995 | 4,050 | 132,600 |
| 2019/04/05 | 3,965 | 3,985 | 3,910 | 3,980 | 158,600 |
| 2019/04/04 | 3,825 | 3,945 | 3,805 | 3,935 | 141,400 |
| 2019/04/03 | 3,935 | 3,935 | 3,830 | 3,885 | 142,400 |
| 2019/04/02 | 4,005 | 4,010 | 3,905 | 3,910 | 102,500 |
| 2019/04/01 | 3,965 | 4,005 | 3,950 | 4,000 | 102,200 |
| 2019/03/29 | 3,905 | 3,950 | 3,890 | 3,905 | 80,300 |
| 2019/03/28 | 3,895 | 3,930 | 3,845 | 3,905 | 148,800 |
| 2019/03/27 | 3,930 | 3,975 | 3,895 | 3,965 | 121,100 |
| 2019/03/26 | 3,920 | 3,965 | 3,890 | 3,955 | 156,200 |
| 2019/03/25 | 3,880 | 3,895 | 3,805 | 3,885 | 178,600 |
| 2019/03/22 | 3,860 | 3,915 | 3,850 | 3,890 | 126,700 |
| 2019/03/20 | 3,880 | 3,905 | 3,835 | 3,895 | 102,100 |
| 2019/03/19 | 3,860 | 3,910 | 3,810 | 3,895 | 101,100 |
| 2019/03/18 | 3,860 | 3,915 | 3,820 | 3,895 | 106,100 |
| 2019/03/15 | 3,770 | 3,870 | 3,765 | 3,845 | 164,100 |
| 2019/03/14 | 3,765 | 3,775 | 3,720 | 3,735 | 95,800 |
| 2019/03/13 | 3,810 | 3,885 | 3,795 | 3,815 | 58,800 |
| 2019/03/12 | 3,805 | 3,835 | 3,780 | 3,825 | 94,700 |
| 2019/03/11 | 3,760 | 3,795 | 3,735 | 3,795 | 75,200 |
| 2019/03/08 | 3,720 | 3,780 | 3,710 | 3,750 | 81,200 |
| 2019/03/07 | 3,760 | 3,820 | 3,725 | 3,790 | 96,400 |
| 2019/03/06 | 3,790 | 3,790 | 3,705 | 3,775 | 106,700 |
| 2019/03/05 | 3,860 | 3,860 | 3,740 | 3,760 | 86,600 |
| 2019/03/04 | 3,910 | 3,925 | 3,830 | 3,875 | 44,200 |
| 2019/03/01 | 3,845 | 3,910 | 3,800 | 3,895 | 99,000 |
| 2019/02/28 | 3,760 | 3,855 | 3,735 | 3,835 | 101,300 |
| 2019/02/27 | 3,740 | 3,780 | 3,730 | 3,755 | 77,600 |
| 2019/02/26 | 3,760 | 3,775 | 3,665 | 3,710 | 55,200 |
| 2019/02/25 | 3,765 | 3,775 | 3,725 | 3,755 | 46,700 |
| 2019/02/22 | 3,745 | 3,780 | 3,725 | 3,765 | 69,300 |
| 2019/02/21 | 3,765 | 3,775 | 3,690 | 3,765 | 68,200 |
| 2019/02/20 | 3,795 | 3,810 | 3,740 | 3,765 | 62,500 |
| 2019/02/19 | 3,820 | 3,820 | 3,765 | 3,810 | 47,800 |
| 2019/02/18 | 3,845 | 3,850 | 3,785 | 3,835 | 47,700 |
| 2019/02/15 | 3,750 | 3,795 | 3,725 | 3,795 | 22,700 |
| 2019/02/14 | 3,750 | 3,810 | 3,745 | 3,775 | 40,200 |
| 2019/02/13 | 3,815 | 3,830 | 3,730 | 3,765 | 68,500 |
| 2019/02/12 | 3,700 | 3,800 | 3,690 | 3,785 | 51,200 |
| 2019/02/08 | 3,675 | 3,735 | 3,660 | 3,710 | 47,100 |
| 2019/02/07 | 3,770 | 3,775 | 3,700 | 3,720 | 60,700 |
| 2019/02/06 | 3,860 | 3,865 | 3,825 | 3,830 | 106,200 |
| 2019/02/05 | 3,750 | 3,805 | 3,735 | 3,750 | 59,800 |
| 2019/02/04 | 3,795 | 3,810 | 3,690 | 3,725 | 64,100 |
| 2019/02/01 | 3,610 | 3,675 | 3,605 | 3,655 | 54,200 |
| 2019/01/31 | 3,660 | 3,715 | 3,605 | 3,635 | 83,700 |
| 2019/01/30 | 3,730 | 3,805 | 3,655 | 3,655 | 229,100 |
| 2019/01/29 | 3,590 | 3,720 | 3,510 | 3,710 | 143,300 |
| 2019/01/28 | 3,635 | 3,635 | 3,535 | 3,550 | 97,400 |
| 2019/01/25 | 3,750 | 3,795 | 3,660 | 3,675 | 109,000 |
| 2019/01/24 | 3,655 | 3,725 | 3,625 | 3,715 | 137,400 |
| 2019/01/23 | 3,550 | 3,625 | 3,540 | 3,570 | 106,200 |
| 2019/01/22 | 3,700 | 3,735 | 3,600 | 3,620 | 88,300 |
| 2019/01/21 | 3,585 | 3,680 | 3,580 | 3,645 | 116,400 |
| 2019/01/18 | 3,585 | 3,620 | 3,550 | 3,555 | 128,400 |
| 2019/01/17 | 3,410 | 3,625 | 3,355 | 3,600 | 509,200 |
| 2019/01/16 | 3,210 | 3,250 | 3,190 | 3,210 | 88,900 |
| 2019/01/15 | 3,150 | 3,250 | 3,135 | 3,230 | 148,400 |
| 2019/01/11 | 3,285 | 3,295 | 3,215 | 3,230 | 48,600 |
| 2019/01/10 | 3,190 | 3,255 | 3,185 | 3,240 | 45,700 |
| 2019/01/09 | 3,300 | 3,315 | 3,175 | 3,195 | 67,100 |
| 2019/01/08 | 3,250 | 3,340 | 3,200 | 3,230 | 210,700 |
| 2019/01/07 | 3,255 | 3,255 | 3,145 | 3,145 | 87,800 |
| 2019/01/04 | 3,120 | 3,180 | 3,105 | 3,140 | 145,300 |