3593 (株)ホギメディカル の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,090 | 3,105 | 3,080 | 3,080 | 33,900 | 3,080 |
| 2021-10-20 | 3,125 | 3,130 | 3,100 | 3,100 | 27,300 | 3,100 |
| 2021-10-19 | 3,110 | 3,125 | 3,085 | 3,105 | 40,000 | 3,105 |
| 2021-10-18 | 3,145 | 3,145 | 3,090 | 3,110 | 37,100 | 3,110 |
| 2021-10-15 | 3,125 | 3,145 | 3,115 | 3,130 | 55,600 | 3,130 |
| 2021-10-14 | 3,095 | 3,115 | 3,095 | 3,100 | 70,800 | 3,100 |
| 2021-10-13 | 3,060 | 3,100 | 3,050 | 3,070 | 133,400 | 3,070 |
| 2021-10-12 | 3,165 | 3,170 | 3,130 | 3,130 | 49,800 | 3,130 |
| 2021-10-11 | 3,180 | 3,205 | 3,150 | 3,200 | 73,400 | 3,200 |
| 2021-10-08 | 3,170 | 3,200 | 3,155 | 3,180 | 71,900 | 3,180 |
| 2021-10-07 | 3,175 | 3,200 | 3,120 | 3,120 | 106,500 | 3,120 |
| 2021-10-06 | 3,155 | 3,200 | 3,150 | 3,175 | 120,800 | 3,175 |
| 2021-10-05 | 3,215 | 3,215 | 3,130 | 3,155 | 109,700 | 3,155 |
| 2021-10-04 | 3,200 | 3,225 | 3,190 | 3,220 | 64,500 | 3,220 |
| 2021-10-01 | 3,200 | 3,225 | 3,160 | 3,190 | 95,100 | 3,190 |
| 2021-09-30 | 3,170 | 3,225 | 3,165 | 3,195 | 64,100 | 3,195 |
| 2021-09-29 | 3,170 | 3,175 | 3,145 | 3,170 | 133,800 | 3,170 |
| 2021-09-28 | 3,245 | 3,245 | 3,200 | 3,230 | 225,300 | 3,230 |
| 2021-09-27 | 3,300 | 3,300 | 3,245 | 3,245 | 122,400 | 3,245 |
| 2021-09-24 | 3,315 | 3,320 | 3,280 | 3,290 | 156,700 | 3,290 |
| 2021-09-22 | 3,285 | 3,310 | 3,280 | 3,280 | 102,200 | 3,280 |
| 2021-09-21 | 3,280 | 3,310 | 3,280 | 3,285 | 116,700 | 3,285 |
| 2021-09-17 | 3,360 | 3,370 | 3,340 | 3,340 | 173,900 | 3,340 |
| 2021-09-16 | 3,380 | 3,415 | 3,380 | 3,405 | 99,000 | 3,405 |
| 2021-09-15 | 3,380 | 3,390 | 3,345 | 3,360 | 99,500 | 3,360 |
| 2021-09-14 | 3,425 | 3,440 | 3,415 | 3,430 | 68,800 | 3,430 |
| 2021-09-13 | 3,415 | 3,445 | 3,415 | 3,435 | 56,700 | 3,435 |
| 2021-09-10 | 3,385 | 3,430 | 3,385 | 3,415 | 111,800 | 3,415 |
| 2021-09-09 | 3,420 | 3,445 | 3,385 | 3,400 | 80,700 | 3,400 |
| 2021-09-08 | 3,445 | 3,465 | 3,430 | 3,460 | 57,200 | 3,460 |
| 2021-09-07 | 3,455 | 3,480 | 3,450 | 3,465 | 68,000 | 3,465 |
| 2021-09-06 | 3,465 | 3,495 | 3,445 | 3,450 | 49,900 | 3,450 |
| 2021-09-03 | 3,400 | 3,455 | 3,400 | 3,455 | 74,300 | 3,455 |
| 2021-09-02 | 3,420 | 3,440 | 3,385 | 3,410 | 57,200 | 3,410 |
| 2021-09-01 | 3,400 | 3,450 | 3,380 | 3,440 | 52,600 | 3,440 |
| 2021-08-31 | 3,470 | 3,485 | 3,430 | 3,440 | 68,100 | 3,440 |
| 2021-08-30 | 3,500 | 3,540 | 3,500 | 3,515 | 26,900 | 3,515 |
| 2021-08-27 | 3,500 | 3,500 | 3,470 | 3,495 | 30,400 | 3,495 |
| 2021-08-26 | 3,495 | 3,525 | 3,485 | 3,515 | 31,900 | 3,515 |
| 2021-08-25 | 3,540 | 3,565 | 3,535 | 3,540 | 32,500 | 3,540 |
| 2021-08-24 | 3,510 | 3,560 | 3,495 | 3,540 | 46,800 | 3,540 |
| 2021-08-23 | 3,515 | 3,545 | 3,505 | 3,520 | 39,100 | 3,520 |
| 2021-08-20 | 3,445 | 3,485 | 3,445 | 3,480 | 43,000 | 3,480 |
| 2021-08-19 | 3,455 | 3,495 | 3,450 | 3,460 | 34,900 | 3,460 |
| 2021-08-18 | 3,420 | 3,495 | 3,415 | 3,445 | 37,900 | 3,445 |
| 2021-08-17 | 3,415 | 3,460 | 3,415 | 3,430 | 36,500 | 3,430 |
| 2021-08-16 | 3,410 | 3,420 | 3,385 | 3,395 | 36,100 | 3,395 |
| 2021-08-13 | 3,460 | 3,485 | 3,445 | 3,465 | 29,100 | 3,465 |
| 2021-08-12 | 3,465 | 3,480 | 3,440 | 3,475 | 35,600 | 3,475 |
| 2021-08-11 | 3,530 | 3,540 | 3,485 | 3,500 | 38,100 | 3,500 |
| 2021-08-10 | 3,510 | 3,545 | 3,510 | 3,510 | 44,500 | 3,510 |
| 2021-08-06 | 3,450 | 3,490 | 3,450 | 3,470 | 24,200 | 3,470 |
| 2021-08-05 | 3,475 | 3,530 | 3,475 | 3,485 | 31,900 | 3,485 |
| 2021-08-04 | 3,490 | 3,510 | 3,475 | 3,475 | 28,700 | 3,475 |
| 2021-08-03 | 3,505 | 3,535 | 3,490 | 3,490 | 44,800 | 3,490 |
| 2021-08-02 | 3,475 | 3,520 | 3,465 | 3,520 | 53,600 | 3,520 |
| 2021-07-30 | 3,490 | 3,500 | 3,440 | 3,440 | 44,100 | 3,440 |
| 2021-07-29 | 3,525 | 3,525 | 3,475 | 3,490 | 34,300 | 3,490 |
| 2021-07-28 | 3,475 | 3,510 | 3,470 | 3,485 | 33,400 | 3,485 |
| 2021-07-27 | 3,530 | 3,535 | 3,485 | 3,500 | 53,800 | 3,500 |
| 2021-07-26 | 3,545 | 3,575 | 3,530 | 3,530 | 55,900 | 3,530 |
| 2021-07-21 | 3,430 | 3,485 | 3,430 | 3,480 | 62,300 | 3,480 |
| 2021-07-20 | 3,450 | 3,475 | 3,430 | 3,435 | 42,900 | 3,435 |
| 2021-07-19 | 3,525 | 3,540 | 3,470 | 3,475 | 58,400 | 3,475 |
| 2021-07-16 | 3,540 | 3,555 | 3,510 | 3,525 | 41,100 | 3,525 |
| 2021-07-15 | 3,575 | 3,610 | 3,525 | 3,535 | 60,900 | 3,535 |
| 2021-07-14 | 3,500 | 3,550 | 3,490 | 3,530 | 53,800 | 3,530 |
| 2021-07-13 | 3,490 | 3,605 | 3,475 | 3,550 | 109,000 | 3,550 |
| 2021-07-12 | 3,445 | 3,485 | 3,445 | 3,455 | 66,300 | 3,455 |
| 2021-07-09 | 3,385 | 3,395 | 3,345 | 3,385 | 67,900 | 3,385 |
| 2021-07-08 | 3,455 | 3,465 | 3,400 | 3,410 | 73,500 | 3,410 |
| 2021-07-07 | 3,405 | 3,465 | 3,395 | 3,425 | 46,100 | 3,425 |
| 2021-07-06 | 3,480 | 3,480 | 3,400 | 3,415 | 75,100 | 3,415 |
| 2021-07-05 | 3,445 | 3,475 | 3,420 | 3,460 | 62,600 | 3,460 |
| 2021-07-02 | 3,435 | 3,450 | 3,405 | 3,420 | 89,000 | 3,420 |
| 2021-07-01 | 3,425 | 3,440 | 3,380 | 3,405 | 73,100 | 3,405 |
| 2021-06-30 | 3,445 | 3,460 | 3,380 | 3,415 | 87,400 | 3,415 |
| 2021-06-29 | 3,430 | 3,430 | 3,370 | 3,380 | 50,700 | 3,380 |
| 2021-06-28 | 3,365 | 3,420 | 3,345 | 3,405 | 50,000 | 3,405 |
| 2021-06-25 | 3,375 | 3,380 | 3,335 | 3,345 | 41,900 | 3,345 |
| 2021-06-24 | 3,410 | 3,410 | 3,350 | 3,370 | 54,600 | 3,370 |
| 2021-06-23 | 3,455 | 3,475 | 3,410 | 3,415 | 52,600 | 3,415 |
| 2021-06-22 | 3,470 | 3,475 | 3,430 | 3,435 | 84,200 | 3,435 |
| 2021-06-21 | 3,475 | 3,475 | 3,395 | 3,400 | 40,600 | 3,400 |
| 2021-06-18 | 3,495 | 3,495 | 3,455 | 3,475 | 38,800 | 3,475 |
| 2021-06-17 | 3,475 | 3,505 | 3,435 | 3,450 | 43,900 | 3,450 |
| 2021-06-16 | 3,475 | 3,500 | 3,465 | 3,485 | 30,200 | 3,485 |
| 2021-06-15 | 3,475 | 3,500 | 3,460 | 3,495 | 28,500 | 3,495 |
| 2021-06-14 | 3,485 | 3,495 | 3,470 | 3,475 | 27,600 | 3,475 |
| 2021-06-11 | 3,495 | 3,525 | 3,480 | 3,485 | 62,400 | 3,485 |
| 2021-06-10 | 3,445 | 3,495 | 3,440 | 3,485 | 45,000 | 3,485 |
| 2021-06-09 | 3,435 | 3,465 | 3,430 | 3,460 | 26,800 | 3,460 |
| 2021-06-08 | 3,410 | 3,465 | 3,410 | 3,435 | 34,800 | 3,435 |
| 2021-06-07 | 3,415 | 3,435 | 3,395 | 3,430 | 34,400 | 3,430 |
| 2021-06-04 | 3,420 | 3,425 | 3,395 | 3,405 | 39,200 | 3,405 |
| 2021-06-03 | 3,355 | 3,420 | 3,355 | 3,420 | 51,100 | 3,420 |
| 2021-06-02 | 3,325 | 3,375 | 3,295 | 3,365 | 73,800 | 3,365 |
| 2021-06-01 | 3,300 | 3,335 | 3,295 | 3,325 | 41,700 | 3,325 |
| 2021-05-31 | 3,310 | 3,375 | 3,290 | 3,295 | 55,900 | 3,295 |
| 2021-05-28 | 3,270 | 3,320 | 3,270 | 3,310 | 57,700 | 3,310 |
| 2021-05-27 | 3,260 | 3,295 | 3,240 | 3,240 | 81,800 | 3,240 |
| 2021-05-26 | 3,310 | 3,320 | 3,270 | 3,270 | 43,500 | 3,270 |
| 2021-05-25 | 3,300 | 3,320 | 3,295 | 3,310 | 42,700 | 3,310 |
| 2021-05-24 | 3,335 | 3,370 | 3,335 | 3,365 | 37,200 | 3,365 |
| 2021-05-21 | 3,345 | 3,355 | 3,320 | 3,330 | 38,400 | 3,330 |
| 2021-05-20 | 3,310 | 3,355 | 3,310 | 3,345 | 40,300 | 3,345 |
| 2021-05-19 | 3,285 | 3,325 | 3,280 | 3,305 | 57,800 | 3,305 |
| 2021-05-18 | 3,290 | 3,340 | 3,285 | 3,335 | 62,400 | 3,335 |
| 2021-05-17 | 3,300 | 3,310 | 3,280 | 3,300 | 51,300 | 3,300 |
| 2021-05-14 | 3,245 | 3,335 | 3,245 | 3,300 | 51,800 | 3,300 |
| 2021-05-13 | 3,250 | 3,280 | 3,215 | 3,215 | 74,500 | 3,215 |
| 2021-05-12 | 3,290 | 3,300 | 3,250 | 3,250 | 66,400 | 3,250 |
| 2021-05-11 | 3,340 | 3,345 | 3,295 | 3,300 | 50,700 | 3,300 |
| 2021-05-10 | 3,320 | 3,360 | 3,320 | 3,350 | 47,600 | 3,350 |
| 2021-05-07 | 3,330 | 3,360 | 3,325 | 3,345 | 42,300 | 3,345 |
| 2021-05-06 | 3,295 | 3,360 | 3,285 | 3,300 | 95,100 | 3,300 |
| 2021-04-30 | 3,280 | 3,315 | 3,265 | 3,300 | 74,600 | 3,300 |
| 2021-04-28 | 3,325 | 3,325 | 3,285 | 3,300 | 59,300 | 3,300 |
| 2021-04-27 | 3,295 | 3,305 | 3,250 | 3,275 | 65,800 | 3,275 |
| 2021-04-26 | 3,280 | 3,295 | 3,255 | 3,275 | 52,800 | 3,275 |
| 2021-04-23 | 3,250 | 3,300 | 3,230 | 3,285 | 80,800 | 3,285 |
| 2021-04-22 | 3,240 | 3,260 | 3,210 | 3,235 | 96,400 | 3,235 |
| 2021-04-21 | 3,285 | 3,290 | 3,215 | 3,240 | 117,600 | 3,240 |
| 2021-04-20 | 3,295 | 3,360 | 3,285 | 3,305 | 95,000 | 3,305 |
| 2021-04-19 | 3,290 | 3,295 | 3,255 | 3,290 | 87,800 | 3,290 |
| 2021-04-16 | 3,310 | 3,310 | 3,260 | 3,265 | 66,400 | 3,265 |
| 2021-04-15 | 3,270 | 3,335 | 3,270 | 3,310 | 77,600 | 3,310 |
| 2021-04-14 | 3,310 | 3,315 | 3,270 | 3,270 | 75,200 | 3,270 |
| 2021-04-13 | 3,245 | 3,290 | 3,190 | 3,260 | 123,800 | 3,260 |
| 2021-04-12 | 3,310 | 3,360 | 3,305 | 3,350 | 47,300 | 3,350 |
| 2021-04-09 | 3,300 | 3,330 | 3,280 | 3,305 | 59,000 | 3,305 |
| 2021-04-08 | 3,340 | 3,355 | 3,255 | 3,260 | 96,300 | 3,260 |
| 2021-04-07 | 3,315 | 3,355 | 3,315 | 3,330 | 60,600 | 3,330 |
| 2021-04-06 | 3,380 | 3,380 | 3,295 | 3,300 | 78,000 | 3,300 |
| 2021-04-05 | 3,450 | 3,450 | 3,365 | 3,380 | 74,900 | 3,380 |
| 2021-04-02 | 3,450 | 3,450 | 3,405 | 3,410 | 68,100 | 3,410 |
| 2021-04-01 | 3,400 | 3,450 | 3,395 | 3,420 | 52,200 | 3,420 |
| 2021-03-31 | 3,430 | 3,470 | 3,375 | 3,375 | 55,100 | 3,375 |
| 2021-03-30 | 3,510 | 3,510 | 3,435 | 3,445 | 54,000 | 3,445 |
| 2021-03-29 | 3,550 | 3,550 | 3,450 | 3,510 | 97,200 | 3,510 |
| 2021-03-26 | 3,495 | 3,495 | 3,460 | 3,480 | 49,700 | 3,480 |
| 2021-03-25 | 3,470 | 3,470 | 3,410 | 3,435 | 54,000 | 3,435 |
| 2021-03-24 | 3,465 | 3,480 | 3,430 | 3,450 | 51,800 | 3,450 |
| 2021-03-23 | 3,470 | 3,540 | 3,450 | 3,450 | 64,200 | 3,450 |
| 2021-03-22 | 3,535 | 3,545 | 3,490 | 3,500 | 109,700 | 3,500 |
| 2021-03-19 | 3,465 | 3,550 | 3,450 | 3,545 | 131,400 | 3,545 |
| 2021-03-18 | 3,400 | 3,475 | 3,400 | 3,460 | 65,800 | 3,460 |
| 2021-03-17 | 3,390 | 3,450 | 3,390 | 3,445 | 59,600 | 3,445 |
| 2021-03-16 | 3,405 | 3,445 | 3,390 | 3,430 | 51,600 | 3,430 |
| 2021-03-15 | 3,385 | 3,420 | 3,355 | 3,405 | 74,700 | 3,405 |
| 2021-03-12 | 3,385 | 3,385 | 3,335 | 3,355 | 73,000 | 3,355 |
| 2021-03-11 | 3,405 | 3,415 | 3,355 | 3,385 | 108,700 | 3,385 |
| 2021-03-10 | 3,435 | 3,465 | 3,410 | 3,415 | 91,900 | 3,415 |
| 2021-03-09 | 3,470 | 3,525 | 3,450 | 3,455 | 348,000 | 3,455 |
| 2021-03-08 | 3,220 | 3,240 | 3,180 | 3,190 | 51,600 | 3,190 |
| 2021-03-05 | 3,165 | 3,190 | 3,130 | 3,190 | 84,000 | 3,190 |
| 2021-03-04 | 3,115 | 3,175 | 3,115 | 3,160 | 48,600 | 3,160 |
| 2021-03-03 | 3,130 | 3,145 | 3,095 | 3,130 | 72,400 | 3,130 |
| 2021-03-02 | 3,145 | 3,150 | 3,105 | 3,105 | 50,800 | 3,105 |
| 2021-03-01 | 3,095 | 3,135 | 3,090 | 3,125 | 73,600 | 3,125 |
| 2021-02-26 | 3,140 | 3,140 | 3,045 | 3,045 | 111,000 | 3,045 |
| 2021-02-25 | 3,125 | 3,135 | 3,105 | 3,115 | 47,300 | 3,115 |
| 2021-02-24 | 3,150 | 3,170 | 3,100 | 3,100 | 99,900 | 3,100 |
| 2021-02-22 | 3,210 | 3,215 | 3,175 | 3,185 | 73,300 | 3,185 |
| 2021-02-19 | 3,255 | 3,270 | 3,240 | 3,245 | 41,900 | 3,245 |
| 2021-02-18 | 3,250 | 3,265 | 3,240 | 3,250 | 64,400 | 3,250 |
| 2021-02-17 | 3,300 | 3,300 | 3,245 | 3,250 | 34,300 | 3,250 |
| 2021-02-16 | 3,300 | 3,300 | 3,260 | 3,275 | 41,600 | 3,275 |
| 2021-02-15 | 3,270 | 3,280 | 3,250 | 3,265 | 33,100 | 3,265 |
| 2021-02-12 | 3,250 | 3,265 | 3,245 | 3,250 | 50,300 | 3,250 |
| 2021-02-10 | 3,245 | 3,250 | 3,220 | 3,240 | 55,900 | 3,240 |
| 2021-02-09 | 3,260 | 3,260 | 3,220 | 3,245 | 91,300 | 3,245 |
| 2021-02-08 | 3,205 | 3,270 | 3,205 | 3,265 | 70,300 | 3,265 |
| 2021-02-05 | 3,165 | 3,215 | 3,165 | 3,205 | 69,000 | 3,205 |
| 2021-02-04 | 3,170 | 3,215 | 3,165 | 3,190 | 63,400 | 3,190 |
| 2021-02-03 | 3,180 | 3,195 | 3,160 | 3,180 | 57,100 | 3,180 |
| 2021-02-02 | 3,150 | 3,195 | 3,130 | 3,190 | 81,200 | 3,190 |
| 2021-02-01 | 3,150 | 3,170 | 3,125 | 3,135 | 68,100 | 3,135 |
| 2021-01-29 | 3,170 | 3,225 | 3,170 | 3,190 | 108,700 | 3,190 |
| 2021-01-28 | 3,190 | 3,220 | 3,155 | 3,155 | 374,300 | 3,155 |
| 2021-01-27 | 3,245 | 3,265 | 3,205 | 3,205 | 90,100 | 3,205 |
| 2021-01-26 | 3,215 | 3,255 | 3,210 | 3,225 | 75,200 | 3,225 |
| 2021-01-25 | 3,155 | 3,235 | 3,140 | 3,230 | 119,200 | 3,230 |
| 2021-01-22 | 3,105 | 3,155 | 3,105 | 3,105 | 95,800 | 3,105 |
| 2021-01-21 | 3,150 | 3,190 | 3,115 | 3,125 | 87,800 | 3,125 |
| 2021-01-20 | 3,130 | 3,160 | 3,085 | 3,145 | 109,500 | 3,145 |
| 2021-01-19 | 3,165 | 3,185 | 3,085 | 3,100 | 106,700 | 3,100 |
| 2021-01-18 | 3,170 | 3,185 | 3,145 | 3,155 | 61,100 | 3,155 |
| 2021-01-15 | 3,290 | 3,290 | 3,155 | 3,175 | 113,100 | 3,175 |
| 2021-01-14 | 3,205 | 3,265 | 3,195 | 3,260 | 106,000 | 3,260 |
| 2021-01-13 | 3,220 | 3,255 | 3,190 | 3,205 | 87,900 | 3,205 |
| 2021-01-12 | 3,270 | 3,270 | 3,215 | 3,245 | 142,000 | 3,245 |
| 2021-01-08 | 3,255 | 3,295 | 3,250 | 3,290 | 91,300 | 3,290 |
| 2021-01-07 | 3,275 | 3,320 | 3,270 | 3,285 | 87,500 | 3,285 |
| 2021-01-06 | 3,320 | 3,350 | 3,295 | 3,300 | 41,200 | 3,300 |
| 2021-01-05 | 3,310 | 3,330 | 3,295 | 3,300 | 37,700 | 3,300 |
| 2021-01-04 | 3,355 | 3,380 | 3,300 | 3,320 | 43,100 | 3,320 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
