3593 (株)ホギメディカル の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304,4104,5104,4104,51011,0002,255
1996-12-274,4404,4404,4004,40024,9002,200
1996-12-264,4504,4504,4104,4208,2002,210
1996-12-254,4204,4504,4004,4108,5002,205
1996-12-244,4004,4504,4004,4102,2002,205
1996-12-204,5004,5004,4104,50042,9002,250
1996-12-194,4504,4504,4404,4402,4002,220
1996-12-184,4104,4404,4104,43017,6002,215
1996-12-174,4104,4404,4104,44011,9002,220
1996-12-164,4104,4504,4004,41010,0002,205
1996-12-134,4004,4504,4004,42013,9002,210
1996-12-124,4904,5204,4504,45011,1002,225
1996-12-114,5004,5904,5004,55014,1002,275
1996-12-104,4604,5604,4104,49022,3002,245
1996-12-094,3804,4304,3804,41028,4002,205
1996-12-064,4104,4204,4004,40016,5002,200
1996-12-054,4004,4104,3804,40034,2002,200
1996-12-044,4004,4004,3904,40023,3002,200
1996-12-034,4004,4004,4004,40010,3002,200
1996-12-024,4504,4504,3504,3805,0002,190
1996-11-294,3004,4004,3004,40015,9002,200
1996-11-284,5004,5004,2504,40011,1002,200
1996-11-274,5904,6104,5704,57015,2002,285
1996-11-264,6504,6704,6004,64020,1002,320
1996-11-254,7804,7804,7004,70015,6002,350
1996-11-224,7604,7804,7604,7608,8002,380
1996-11-214,8004,8004,7704,78020,9002,390
1996-11-204,9004,9004,8004,8003,0002,400
1996-11-194,8004,8004,7604,78014,7002,390
1996-11-184,9404,9404,7504,8007,5002,400
1996-11-154,8204,9004,8204,9002,2002,450
1996-11-144,8004,8104,8004,8104,9002,405
1996-11-134,8504,8504,7504,8008,9002,400
1996-11-124,9604,9704,8504,95020,8002,475
1996-11-114,9704,9704,9604,9603,7002,480
1996-11-084,9704,9804,9604,9807,3002,490
1996-11-075,0005,0104,9604,97019,3002,485
1996-11-064,9605,0504,9605,00019,8002,500
1996-11-055,1005,1005,0405,0507,3002,525
1996-11-015,1405,1405,0405,0405,0002,520
1996-10-315,0005,1505,0005,1506,3002,575
1996-10-304,9805,1804,9805,1806,6002,590
1996-10-295,0105,0104,9805,00019,2002,500
1996-10-285,0505,0505,0205,0305,8002,515
1996-10-255,0005,0505,0005,05016,4002,525
1996-10-245,0005,0304,9805,03013,9002,515
1996-10-235,0305,0305,0005,0008,4002,500
1996-10-224,9505,0004,9504,98024,2002,490
1996-10-215,0005,0004,9504,97058,1002,485
1996-10-185,2005,2005,0505,05053,4002,525
1996-10-175,2105,3405,2105,34014,8002,670
1996-10-165,3905,3905,3105,34011,9002,670
1996-10-155,3605,4005,3605,3703,8002,685
1996-10-145,4005,4005,3605,3706,1002,685
1996-10-115,4005,4005,3605,36011,5002,680
1996-10-095,3805,4505,3805,4505,2002,725
1996-10-085,5305,5405,3505,45011,4002,725
1996-10-075,5805,5805,5005,50014,3002,750
1996-10-045,5505,6005,5505,5808,7002,790
1996-10-035,6005,6005,5905,5908,7002,795
1996-10-025,6505,6505,5905,5908,0002,795
1996-10-015,6505,6505,6105,65010,8002,825
1996-09-305,5605,6705,5605,6506,5002,825
1996-09-275,6505,6705,6305,6703,8002,835
1996-09-265,6605,7005,6105,70010,2002,850
1996-09-255,7505,7505,6105,7002,5002,850
1996-09-245,8005,8005,7305,76012,2002,880
1996-09-205,8005,8005,7005,80031,4002,900
1996-09-195,8005,8505,7805,81023,8002,905
1996-09-185,7805,8005,7705,80013,7002,900
1996-09-175,7205,7605,7205,74011,0002,870
1996-09-135,6505,6605,6005,6603,5002,830
1996-09-125,7005,7105,6505,6505,8002,825
1996-09-115,5605,6505,5605,60016,6002,800
1996-09-105,7505,7505,7005,75010,8002,875
1996-09-095,7505,7805,7005,71027,2002,855
1996-09-065,6705,7905,6705,7904,9002,895
1996-09-055,7605,7805,6705,74011,4002,870
1996-09-045,7005,7605,7005,76012,8002,880
1996-09-035,7505,7905,7405,79025,1002,895
1996-09-025,6005,7405,6005,74012,7002,870
1996-08-305,7005,7105,7005,7009,1002,850
1996-08-295,7405,7405,7005,7006,8002,850
1996-08-285,7105,7405,7105,74013,9002,870
1996-08-275,7105,7505,7105,71029,0002,855
1996-08-265,7105,7205,7105,71063,2002,855
1996-08-235,7005,7205,7005,71013,0002,855
1996-08-225,6705,7005,6705,7006,0002,850
1996-08-215,6905,7405,6905,7408,3002,870
1996-08-205,7305,7305,6805,72024,3002,860
1996-08-195,7405,7405,6705,72011,9002,860
1996-08-165,7005,7105,6705,71016,2002,855
1996-08-155,7205,7205,6905,72022,0002,860
1996-08-145,7205,7805,7205,7206,0002,860
1996-08-135,8305,8305,7705,78044,2002,890
1996-08-125,6105,8005,6105,8009,0002,900
1996-08-095,6805,7305,6805,71014,1002,855
1996-08-085,6805,7805,6805,7806,3002,890
1996-08-075,6405,7805,6405,7809,2002,890
1996-08-065,6505,7005,6505,7002,6002,850
1996-08-055,8005,8505,7505,85018,1002,925
1996-08-025,8405,8405,7505,80016,6002,900
1996-08-015,8505,8505,7905,81013,7002,905
1996-07-315,8505,8505,8005,85015,8002,925
1996-07-305,8705,8705,8105,85045,2002,925
1996-07-295,8005,9005,8005,89012,5002,945
1996-07-265,7305,8005,7105,80019,9002,900
1996-07-255,6805,7305,6805,73022,0002,865
1996-07-245,7005,7005,6005,67010,7002,835
1996-07-235,6605,7405,6605,7006,4002,850
1996-07-225,8005,8005,7005,7104,9002,855
1996-07-195,7005,7205,6505,70031,1002,850
1996-07-185,6005,6505,6005,65014,3002,825
1996-07-175,6905,7105,6505,69013,0002,845
1996-07-165,6505,7405,6505,67018,7002,835
1996-07-155,6305,8205,6305,8005,9002,900
1996-07-125,6705,9005,6605,90011,5002,950
1996-07-115,5505,7005,5505,70010,5002,850
1996-07-105,7105,7805,6805,70015,2002,850
1996-07-095,8005,8005,7505,79016,6002,895
1996-07-085,7005,8305,7005,81011,9002,905
1996-07-055,6905,9005,6905,9007,9002,950
1996-07-045,7405,7405,6605,74012,7002,870
1996-07-035,8005,8005,7205,73015,7002,865
1996-07-025,9505,9505,8005,80021,4002,900
1996-07-015,9505,9505,9005,91011,3002,955
1996-06-285,9006,0005,9005,95027,2002,975
1996-06-275,9005,9405,8805,88015,5002,940
1996-06-265,8505,9305,8005,93023,2002,965
1996-06-255,7505,8805,7505,84054,6002,920
1996-06-245,7405,8005,7205,80015,5002,900
1996-06-215,6005,7505,6005,680110,4002,840
1996-06-205,5905,6205,5005,600128,8002,800
1996-06-195,5005,5505,4905,55017,9002,775
1996-06-185,6005,6005,5005,51014,7002,755
1996-06-175,4805,5005,4805,50012,9002,750
1996-06-145,4505,4805,4505,4609,9002,730
1996-06-135,4005,4305,4005,41010,1002,705
1996-06-125,4005,4105,3705,3804,1002,690
1996-06-115,3005,3605,3005,3608,4002,680
1996-06-105,4505,4805,3105,31013,6002,655
1996-06-075,4605,4705,4505,4507,9002,725
1996-06-065,4805,5005,4505,46029,9002,730
1996-06-055,4105,4805,4005,48052,4002,740
1996-06-045,4005,4305,3505,4009,8002,700
1996-06-035,2605,3505,2105,3509,4002,675
1996-05-315,3305,3805,3305,35016,4002,675
1996-05-305,3305,3505,3205,3204,7002,660
1996-05-295,3205,3305,3205,3204,3002,660
1996-05-285,3005,3205,3005,32017,5002,660
1996-05-275,4205,4205,3005,30033,6002,650
1996-05-245,4005,4205,4005,4205,6002,710
1996-05-235,4305,4305,3505,4108,7002,705
1996-05-225,4505,4505,3905,40013,1002,700
1996-05-215,4105,4505,4005,45028,4002,725
1996-05-205,4805,4805,4005,4109,5002,705
1996-05-175,4505,4805,4005,4009,6002,700
1996-05-165,4005,4905,4005,48029,2002,740
1996-05-155,2705,3805,2705,3805,8002,690
1996-05-145,3105,3305,2905,3008,3002,650
1996-05-135,3105,3305,2905,30020,0002,650
1996-05-105,2705,3405,2705,29029,1002,645
1996-05-095,3505,3805,2605,26023,7002,630
1996-05-085,2605,4005,2605,35013,6002,675
1996-05-075,3005,3905,3005,35015,3002,675
1996-05-025,4005,4005,3705,40011,5002,700
1996-05-015,3705,4005,3705,40010,5002,700
1996-04-305,3705,4005,3005,40015,4002,700
1996-04-265,2605,3805,2605,38023,8002,690
1996-04-255,2905,3505,2605,26083,0002,630
1996-04-245,2505,3505,2505,26032,9002,630
1996-04-235,3005,3305,2905,33025,5002,665
1996-04-225,3905,3905,2505,28011,5002,640
1996-04-195,2805,3505,2805,29016,4002,645
1996-04-185,4205,4205,3005,380106,4002,690
1996-04-175,3505,4605,3505,46037,2002,730
1996-04-165,1805,3705,1805,31043,5002,655
1996-04-155,0005,2005,0005,20036,9002,600
1996-04-125,1205,1305,0305,10012,4002,550
1996-04-115,0805,1705,0605,17011,6002,585
1996-04-105,0905,1205,0505,08033,6002,540
1996-04-095,0005,1005,0005,1009,4002,550
1996-04-085,0505,1005,0505,1003,7002,550
1996-04-055,1005,1505,0905,15014,2002,575
1996-04-045,0805,1005,0705,0908,8002,545
1996-04-034,9805,0704,9805,07025,0002,535
1996-04-025,1505,1504,9504,95010,0002,475
1996-04-015,1005,1405,0905,12039,1002,560
1996-03-294,9305,1004,9205,10047,4002,550
1996-03-284,8204,9804,8204,97030,3002,485
1996-03-274,8004,8504,8004,8304,7002,415
1996-03-264,8404,8504,7904,85031,4002,425
1996-03-254,9004,9304,8904,9006,2002,450
1996-03-224,9504,9504,8104,90011,4002,450
1996-03-214,9004,9004,8404,90018,0002,450
1996-03-194,8004,8504,8004,85018,2002,425
1996-03-184,8004,8004,7904,80011,8002,400
1996-03-154,7104,7804,7104,77022,3002,385
1996-03-144,7504,7704,7304,76026,1002,380
1996-03-134,7504,7604,7404,76023,3002,380
1996-03-124,7504,8004,6504,80021,3002,400
1996-03-114,8004,8004,6904,75013,3002,375
1996-03-084,8004,8004,7504,80011,1002,400
1996-03-074,7004,8004,7004,8004,4002,400
1996-03-064,7304,8004,7004,8003,0002,400
1996-03-054,7804,7804,7004,7002,9002,350
1996-03-044,8604,8604,7904,80010,5002,400
1996-03-014,7404,8104,7004,81018,3002,405
1996-02-294,6204,7004,6204,7003,1002,350
1996-02-284,6004,6604,6004,6503,0002,325
1996-02-274,6004,6104,5904,60014,8002,300
1996-02-264,6104,6204,6004,6009,5002,300
1996-02-234,6704,6704,6104,6402,7002,320
1996-02-224,6904,6904,5704,60020,3002,300
1996-02-214,6404,6904,6404,69025,0002,345
1996-02-204,7504,7504,7004,7209,8002,360
1996-02-194,7504,7504,7404,7403,9002,370
1996-02-164,7404,7404,7404,7402,8002,370
1996-02-154,7604,7904,6804,7409,7002,370
1996-02-144,7004,7804,7004,74020,8002,370
1996-02-134,6104,7304,6104,7301,5002,365
1996-02-094,6804,7004,6804,7004,9002,350
1996-02-084,7404,7404,6804,68011,4002,340
1996-02-074,6004,6204,6004,6203,7002,310
1996-02-064,6004,6204,6004,6207,4002,310
1996-02-054,6204,6604,6104,6407,2002,320
1996-02-024,7704,7704,6004,6609,6002,330
1996-02-014,7004,7004,6504,7007,7002,350
1996-01-314,7804,7804,6804,68010,9002,340
1996-01-304,6504,6804,6504,6804,5002,340
1996-01-294,7004,7404,6704,6806,9002,340
1996-01-264,7904,7904,7004,7505,5002,375
1996-01-254,6304,7504,6104,7406,1002,370
1996-01-244,6104,7304,5704,7306,2002,365
1996-01-234,7404,7704,6904,7106,0002,355
1996-01-224,8504,8504,7604,7906,8002,395
1996-01-194,6004,8504,5604,85038,6002,425
1996-01-184,6004,6004,5604,58011,1002,290
1996-01-174,6004,6004,5804,59021,1002,295
1996-01-164,5604,6204,5604,59012,1002,295
1996-01-124,7004,7204,5604,600103,8002,300
1996-01-114,7204,7504,7204,7204,3002,360
1996-01-104,7404,7504,7204,73020,2002,365
1996-01-094,7804,7804,7104,7407,4002,370
1996-01-084,7604,8204,7604,8005,9002,400
1996-01-054,8904,8904,8904,89010,7002,445
1996-01-044,7604,8004,7604,7904,8002,395

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