3593 (株)ホギメディカル の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-307,4807,4907,4507,4506,5003,239.13
1993-12-297,5007,5007,4607,4606,8003,243.48
1993-12-287,4007,5007,3807,46010,4003,243.48
1993-12-277,4107,4107,3507,4007,0003,217.39
1993-12-247,5007,5007,3507,50013,7003,260.87
1993-12-227,4007,4507,3807,4507,5003,239.13
1993-12-217,4607,4607,3007,3008,0003,173.91
1993-12-207,5007,5007,3007,40010,1003,217.39
1993-12-177,3007,4807,3007,4809,7003,252.17
1993-12-167,2507,4207,2507,40013,3003,217.39
1993-12-157,3307,3407,2107,2508,1003,152.17
1993-12-147,3907,3907,3507,3506,2003,195.65
1993-12-137,3907,3907,3507,3905,6003,213.04
1993-12-107,2007,3507,1607,3505,2003,195.65
1993-12-097,0807,2607,0807,2005,2003,130.43
1993-12-087,2307,2607,1807,1808,6003,121.74
1993-12-077,2307,3207,2307,30012,7003,173.91
1993-12-067,3607,3607,2307,30011,3003,173.91
1993-12-037,4007,4007,2507,26035,4003,156.52
1993-12-027,5507,5507,4007,40017,6003,217.39
1993-12-017,1907,5007,1907,4509,1003,239.13
1993-11-307,0207,1507,0207,06092,6003,069.57
1993-11-297,3007,3006,9407,08084,7003,078.26
1993-11-267,5007,5207,3807,40021,8003,217.39
1993-11-257,5007,5507,4807,54015,4003,278.26
1993-11-247,5807,5907,5207,53012,7003,273.91
1993-11-227,5807,5907,5807,58018,8003,295.65
1993-11-197,5407,5807,5107,58010,1003,295.65
1993-11-187,5407,5407,5007,5407,8003,278.26
1993-11-177,5007,5407,4907,50012,1003,260.87
1993-11-167,5707,5707,4807,54010,3003,278.26
1993-11-157,4807,5807,4807,48015,3003,252.17
1993-11-127,5507,5907,5007,5809,0003,295.65
1993-11-117,5707,6007,4507,45024,8003,239.13
1993-11-107,5407,5407,4607,53018,6003,273.91
1993-11-097,5607,6007,5207,55017,3003,282.61
1993-11-087,4007,5507,4007,5007,7003,260.87
1993-11-057,5907,5907,4407,47035,8003,247.83
1993-11-047,4807,5007,4607,46021,3003,243.48
1993-11-027,5807,6007,4007,40043,7003,217.39
1993-11-017,4907,5107,4707,48015,8003,252.17
1993-10-297,5207,5907,5007,50019,4003,260.87
1993-10-287,3107,5507,3107,50080,4003,260.87
1993-10-277,1607,3307,1507,31023,8003,178.26
1993-10-267,1507,2307,1507,17043,6003,117.39
1993-10-257,4307,4507,2007,25053,9003,152.17
1993-10-227,5407,5907,4007,43039,1003,230.43
1993-10-217,6507,6807,5407,54032,3003,278.26
1993-10-207,5807,7007,5607,70040,1003,347.83
1993-10-197,6007,6607,5907,60044,7003,304.35
1993-10-187,6807,6807,6207,65035,3003,326.09
1993-10-157,6707,6907,6507,67017,6003,334.78
1993-10-147,7907,7907,6407,69017,0003,343.48
1993-10-137,8007,8007,7107,71022,0003,352.17
1993-10-127,8007,8207,7507,79022,9003,386.96
1993-10-087,8007,8007,7707,80015,9003,391.30
1993-10-077,8007,8007,7207,75018,2003,369.57
1993-10-067,8007,8007,7707,80021,2003,391.30
1993-10-057,7907,8307,7107,76043,6003,373.91
1993-10-047,8707,8707,7107,75024,9003,369.57
1993-10-017,7807,7807,7107,78037,2003,382.61
1993-09-307,8107,8107,7507,79034,9003,386.96
1993-09-297,8007,8507,7007,80048,1003,391.30
1993-09-287,5307,8707,5307,75093,2003,369.57
1993-09-277,4607,5007,3807,50029,8003,260.87
1993-09-247,5007,5007,4507,46014,6003,243.48
1993-09-227,5507,5507,4207,47022,5003,247.83
1993-09-217,5007,5007,4407,45044,8003,239.13
1993-09-207,5407,5407,4507,47023,2003,247.83
1993-09-177,4507,5007,4107,47022,6003,247.83
1993-09-167,4507,4707,4007,47048,6003,247.83
1993-09-147,5507,5507,4507,47042,0003,247.83
1993-09-137,4807,5507,4807,48021,9003,252.17
1993-09-107,4607,5007,4607,50031,1003,260.87
1993-09-097,5007,6007,4907,49031,3003,256.52
1993-09-087,5007,5207,4807,50017,0003,260.87
1993-09-077,6007,6007,5007,50021,0003,260.87
1993-09-067,6007,6907,5007,56031,1003,286.96
1993-09-037,6007,6807,6007,60027,6003,304.35
1993-09-027,6007,6607,5207,60032,4003,304.35
1993-09-017,4807,5307,4407,50046,6003,260.87
1993-08-317,5407,5407,4007,43029,4003,230.43
1993-08-307,4507,5507,3507,45048,2003,239.13
1993-08-277,6007,6007,5407,54070,1003,278.26
1993-08-267,6007,6007,5007,60029,7003,304.35
1993-08-257,5007,5807,4607,50022,9003,260.87
1993-08-247,5807,5807,4507,48028,1003,252.17
1993-08-237,4507,5507,4507,53012,7003,273.91
1993-08-207,5507,5507,4507,45026,0003,239.13
1993-08-197,5407,5507,4507,45021,0003,239.13
1993-08-187,6107,6107,5007,50028,6003,260.87
1993-08-177,5107,5907,5107,51034,3003,265.22
1993-08-167,5507,5707,4507,51065,9003,265.22
1993-08-137,7607,7607,5607,65036,1003,326.09
1993-08-127,8007,8507,7507,80033,6003,391.30
1993-08-117,7707,8707,7007,87039,8003,421.74
1993-08-107,8607,8907,7907,83068,9003,404.35
1993-08-097,6907,9007,6907,830107,8003,404.35
1993-08-067,6007,6907,5807,69031,4003,343.48
1993-08-057,6007,6007,5507,60049,6003,304.35
1993-08-047,5807,5907,5507,56036,6003,286.96
1993-08-037,6007,6007,5507,60068,4003,304.35
1993-08-027,4907,6207,4907,590104,7003,300
1993-07-307,3507,3507,3007,30027,0003,173.91
1993-07-297,2007,3407,2007,29022,0003,169.57
1993-07-287,3007,3007,1107,20037,0003,130.43
1993-07-277,1807,2207,1407,22013,0003,139.13
1993-07-267,2007,2007,1807,18016,0003,121.74
1993-07-237,2607,2607,1807,19023,0003,126.09
1993-07-227,2707,2707,2007,26015,0003,156.52
1993-07-217,1707,3007,1507,30035,0003,173.91
1993-07-207,3607,3707,2607,26030,0003,156.52
1993-07-197,1607,2607,1607,2607,0003,156.52
1993-07-167,2607,2707,2007,26040,0003,156.52
1993-07-157,3007,3507,2607,26053,0003,156.52
1993-07-147,2307,2907,2107,26016,0003,156.52
1993-07-137,2507,3007,2007,30043,0003,173.91
1993-07-127,2007,2507,1007,21030,0003,134.78
1993-07-097,1007,1807,0507,18022,0003,121.74
1993-07-087,1807,1807,0107,10019,0003,086.96
1993-07-077,1507,1807,1007,15025,0003,108.70
1993-07-067,0007,1607,0007,16027,0003,113.04
1993-07-057,1007,1007,0007,10026,0003,086.96
1993-07-027,1007,1506,9707,00060,0003,043.48
1993-07-016,8507,0006,8507,00030,0003,043.48
1993-06-306,7707,0006,6506,90072,0003,000
1993-06-296,8606,8606,7706,78015,0002,947.83
1993-06-286,9206,9206,8606,8608,0002,982.61
1993-06-256,8806,8806,8706,8708,0002,986.96
1993-06-246,8006,9006,8006,90019,0003,000
1993-06-236,5006,6006,5006,60013,0002,869.57
1993-06-226,6006,6006,4106,41035,0002,786.96
1993-06-216,6606,6606,5006,50064,0002,826.09
1993-06-186,7506,7506,6506,65030,0002,891.30
1993-06-176,7106,7106,6706,70028,0002,913.04
1993-06-166,7106,7706,7106,71037,0002,917.39
1993-06-156,7906,7906,7506,75024,0002,934.78
1993-06-146,8206,8206,8006,80021,0002,956.52
1993-06-116,8506,8606,8206,82022,0002,965.22
1993-06-106,8706,8906,8506,86030,0002,982.61
1993-06-086,8806,8806,8706,87021,0002,986.96
1993-06-076,8806,9006,8806,9005,0003,000
1993-06-046,8806,9006,8806,88034,0002,991.30
1993-06-036,8706,9006,8706,90035,0003,000
1993-06-026,9106,9206,9006,90045,0003,000
1993-06-016,8406,9406,8406,93023,0003,013.04
1993-05-316,9006,9506,8006,90063,0003,000
1993-05-286,8706,9806,8706,91029,0003,004.35
1993-05-276,9007,0006,8806,90050,0003,000
1993-05-266,9006,9106,8606,86046,0002,982.61
1993-05-256,9007,0006,9006,91057,0003,004.35
1993-05-246,9807,0506,9807,00047,0003,043.48
1993-05-217,0007,0807,0007,02019,0003,052.17
1993-05-207,1007,1007,0007,00021,0003,043.48
1993-05-197,0207,0206,9707,00016,0003,043.48
1993-05-187,1507,1507,0607,06033,0003,069.57
1993-05-177,1507,1507,0507,13014,0003,100
1993-05-147,0307,0807,0107,05025,0003,065.22
1993-05-137,0807,2007,0507,05064,0003,065.22
1993-05-127,0407,1007,0307,08057,0003,078.26
1993-05-117,0007,0907,0007,02062,0003,052.17
1993-05-106,9707,0506,9607,00038,0003,043.48
1993-05-076,8806,9506,8606,95037,0003,021.74
1993-05-066,9907,0006,9106,91045,0003,004.35
1993-04-306,9006,9706,8606,91047,0003,004.35
1993-04-286,8406,9006,8406,85031,0002,978.26
1993-04-276,8406,8506,7506,84040,0002,973.91
1993-04-266,7106,8006,7006,80043,0002,956.52
1993-04-236,7506,7606,7006,70039,0002,913.04
1993-04-226,7306,8506,7106,71044,0002,917.39
1993-04-216,5606,7006,5606,63060,0002,882.61
1993-04-206,5506,5506,4506,55022,0002,847.83
1993-04-196,5206,5806,4506,45039,0002,804.35
1993-04-166,5806,7006,5806,60036,0002,869.57
1993-04-156,6506,7006,5506,55024,0002,847.83
1993-04-146,9606,9606,7106,71038,0002,917.39
1993-04-136,8606,9906,8006,98044,0003,034.78
1993-04-126,7006,8206,7006,82044,0002,965.22
1993-04-096,7506,8506,7006,75056,0002,934.78
1993-04-086,5006,6506,5006,60025,0002,869.57
1993-04-076,3006,5006,3006,50029,0002,826.09
1993-04-066,3506,3506,3006,35014,0002,760.87
1993-04-056,4406,4706,4006,40019,0002,782.61
1993-04-026,4306,5006,4006,45057,0002,804.35
1993-04-016,5006,5306,4006,53019,0002,839.13
1993-03-316,6006,6506,4006,60034,0002,869.57
1993-03-306,7006,7006,6006,60013,0002,869.57
1993-03-296,6906,7506,6006,69030,0002,908.70
1993-03-266,7706,7706,6006,60049,0002,869.57
1993-03-257,6307,6907,6107,65072,0002,771.74
1993-03-247,6007,6307,5607,60028,0002,753.62
1993-03-237,6507,7007,5507,56026,0002,739.13
1993-03-227,4507,5507,4507,55012,0002,735.51
1993-03-197,5307,5307,3507,35054,0002,663.04
1993-03-187,7507,7507,5007,50031,0002,717.39
1993-03-177,7007,7807,7007,71049,0002,793.48
1993-03-167,5007,8007,5007,80069,0002,826.09
1993-03-157,4007,4807,4007,48013,0002,710.15
1993-03-127,3607,4007,3207,39035,0002,677.54
1993-03-117,3007,3707,3007,37012,0002,670.29
1993-03-107,4007,4007,3007,37029,0002,670.29
1993-03-097,3607,4507,3607,40064,0002,681.16
1993-03-087,2307,4707,2307,36060,0002,666.67
1993-03-057,2307,2507,2307,24035,0002,623.19
1993-03-047,2607,3407,2007,25071,0002,626.81
1993-03-037,3107,3107,2507,28018,0002,637.68
1993-03-027,4907,4907,3007,40053,0002,681.16
1993-03-017,4007,5007,3907,49014,0002,713.77
1993-02-267,4007,5907,3507,59044,0002,750
1993-02-257,6007,6007,4507,50026,0002,717.39
1993-02-247,8007,8007,5007,70090,0002,789.85
1993-02-237,7107,8507,7007,84092,0002,840.58
1993-02-227,9107,9507,8807,91026,0002,865.94
1993-02-197,7607,9107,7607,91061,0002,865.94
1993-02-187,7707,7707,7007,75058,0002,807.97
1993-02-177,7007,8007,6907,80017,0002,826.09
1993-02-167,8307,8507,8007,80016,0002,826.09
1993-02-157,8407,8707,7707,84043,0002,840.58
1993-02-127,8107,9207,8107,89034,0002,858.70
1993-02-107,7007,8407,6607,84038,0002,840.58
1993-02-097,7107,7207,6707,71033,0002,793.48
1993-02-087,7207,7207,6307,71011,0002,793.48
1993-02-057,6507,7407,6507,71044,0002,793.48
1993-02-047,4607,7307,4607,55086,0002,735.51
1993-02-037,5107,5107,4607,46058,0002,702.90
1993-02-027,4707,5007,4707,49028,0002,713.77
1993-02-017,4007,5007,4007,47017,0002,706.52
1993-01-297,4307,5207,4007,50054,0002,717.39
1993-01-287,1507,4707,1507,44088,0002,695.65
1993-01-277,0507,1207,0107,10027,0002,572.46
1993-01-267,0007,0307,0007,03024,0002,547.10
1993-01-257,0107,0306,9907,00035,0002,536.23
1993-01-227,0007,0807,0007,07017,0002,561.59
1993-01-217,0807,0907,0407,08031,0002,565.22
1993-01-207,0607,1007,0507,10017,0002,572.46
1993-01-197,0607,0807,0207,06022,0002,557.97
1993-01-187,0007,0507,0007,00042,0002,536.23
1993-01-147,1307,1307,0707,07044,0002,561.59
1993-01-137,1507,2707,1007,14088,0002,586.96
1993-01-127,0007,1507,0007,15056,0002,590.58
1993-01-116,9906,9906,9306,99042,0002,532.61
1993-01-086,8406,9706,8406,93058,0002,510.87
1993-01-076,8006,8406,8006,84040,0002,478.26
1993-01-066,7506,8106,7506,80053,0002,463.77
1993-01-056,7506,7506,7506,7505,0002,445.65

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