3593 (株)ホギメディカル の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304,8705,0004,8704,9004,9002,450
2002-12-275,1005,1005,0105,07014,0002,535
2002-12-264,9305,0904,9305,05011,7002,525
2002-12-254,8204,9204,8204,91015,2002,455
2002-12-244,8704,9304,8504,87019,0002,435
2002-12-204,8804,9004,8504,87017,7002,435
2002-12-194,9004,9104,8604,90014,9002,450
2002-12-185,0005,0304,9504,95039,9002,475
2002-12-174,8804,9904,8804,95025,1002,475
2002-12-164,9104,9304,8504,88012,3002,440
2002-12-134,9204,9604,8504,91032,4002,455
2002-12-124,9604,9704,9404,9509,0002,475
2002-12-114,9604,9604,9004,9608,5002,480
2002-12-104,9304,9704,9204,96022,0002,480
2002-12-095,2705,2704,9204,99010,7002,495
2002-12-064,9505,0204,9505,02053,6002,510
2002-12-055,0105,0304,9704,99022,1002,495
2002-12-045,3005,3105,0805,10031,9002,550
2002-12-035,3805,4005,2905,34051,0002,670
2002-12-025,1805,2805,1305,28031,1002,640
2002-11-295,0405,1204,9705,08024,1002,540
2002-11-285,0005,0605,0005,01027,5002,505
2002-11-274,8804,9704,8604,91020,9002,455
2002-11-264,9304,9604,8104,88020,2002,440
2002-11-254,7504,9004,7404,88029,0002,440
2002-11-224,8104,8104,7304,79026,5002,395
2002-11-214,6704,8704,6704,80054,7002,400
2002-11-204,6104,7604,6104,71059,4002,355
2002-11-194,8104,8304,6104,69047,7002,345
2002-11-184,9404,9404,8504,90032,5002,450
2002-11-154,7904,9104,7904,89025,0002,445
2002-11-144,8004,8404,7304,80050,5002,400
2002-11-135,0305,0304,5404,75053,5002,375
2002-11-125,0305,1405,0205,03028,2002,515
2002-11-115,1505,1505,0805,09016,9002,545
2002-11-085,2505,2505,1805,2007,4002,600
2002-11-075,2805,2805,2205,28015,4002,640
2002-11-065,1805,2805,1805,24014,0002,620
2002-11-055,1505,1805,1205,17032,5002,585
2002-11-015,1705,2105,1605,20013,6002,600
2002-10-315,2805,2805,1605,17011,4002,585
2002-10-305,2505,3505,2205,26030,6002,630
2002-10-295,1905,2705,1505,16017,9002,580
2002-10-285,1605,2205,1205,19018,2002,595
2002-10-255,1005,2605,1005,25029,3002,625
2002-10-245,2005,2505,1505,16028,8002,580
2002-10-235,2205,2305,1105,15048,2002,575
2002-10-225,4005,4205,2205,23042,5002,615
2002-10-215,5105,6005,4805,48032,7002,740
2002-10-185,4105,5205,4105,49079,9002,745
2002-10-175,4105,4105,3405,35052,9002,675
2002-10-165,3005,3505,1705,24078,7002,620
2002-10-155,5005,5505,3505,44042,4002,720
2002-10-115,6505,6505,5005,56020,0002,780
2002-10-105,7005,7205,5705,61024,6002,805
2002-10-095,7005,7705,6905,75014,2002,875
2002-10-085,8505,8505,6505,66018,6002,830
2002-10-075,7005,8505,6605,85026,1002,925
2002-10-045,8305,8505,7305,80019,5002,900
2002-10-035,6205,7405,6205,63012,1002,815
2002-10-025,9005,9005,7105,72015,4002,860
2002-10-015,9205,9205,7605,80010,6002,900
2002-09-305,9805,9805,8305,85018,3002,925
2002-09-275,9805,9905,8605,98020,0002,990
2002-09-265,9705,9805,9105,9809,5002,990
2002-09-255,9705,9905,8605,87020,7002,935
2002-09-245,7005,9705,7005,97015,2002,985
2002-09-205,9505,9705,8305,88014,8002,940
2002-09-195,9006,0605,8405,90029,0002,950
2002-09-185,8505,8705,8005,82020,0002,910
2002-09-175,6505,8005,6205,80020,5002,900
2002-09-135,6005,6505,5305,65047,6002,825
2002-09-125,6005,6505,5605,6206,8002,810
2002-09-115,5005,5905,5005,56016,0002,780
2002-09-105,7305,7705,5505,55020,5002,775
2002-09-095,6905,7305,6905,72017,0002,860
2002-09-065,6105,6405,6105,6208,0002,810
2002-09-055,6505,6805,6005,61014,7002,805
2002-09-045,6705,6705,6005,65017,8002,825
2002-09-035,7105,7205,6805,70033,9002,850
2002-09-025,7005,7105,6305,68031,9002,840
2002-08-305,6005,6905,6005,68046,5002,840
2002-08-295,7105,7205,5005,56040,2002,780
2002-08-285,5905,7005,5905,70012,6002,850
2002-08-275,6105,6605,6005,61016,2002,805
2002-08-265,5905,7105,5905,71029,1002,855
2002-08-235,5305,5505,4905,50073,0002,750
2002-08-225,5805,5805,3105,33093,4002,665
2002-08-215,6205,6805,5705,61045,7002,805
2002-08-205,6805,7005,6005,67043,6002,835
2002-08-195,6005,7005,6005,67044,0002,835
2002-08-165,7205,7905,6805,70021,4002,850
2002-08-155,7605,8205,7605,8009,3002,900
2002-08-145,8305,8405,7005,75041,0002,875
2002-08-135,5605,8005,5605,80087,6002,900
2002-08-125,8905,9205,8505,92016,9002,960
2002-08-095,8805,9205,8505,89021,4002,945
2002-08-085,8005,8705,7805,78021,2002,890
2002-08-075,8505,9805,8405,90080,3002,950
2002-08-065,7105,8305,7105,81036,6002,905
2002-08-055,6005,7605,6005,70060,2002,850
2002-08-025,6105,8605,5705,81063,9002,905
2002-08-015,6705,7005,5905,61041,6002,805
2002-07-315,7005,7405,6605,66021,8002,830
2002-07-305,5705,6705,5705,67025,3002,835
2002-07-295,7605,7605,5605,56024,5002,780
2002-07-265,9005,9505,6605,87039,2002,935
2002-07-256,0806,0906,0006,00010,6003,000
2002-07-245,9106,2005,9006,20031,7003,100
2002-07-235,9605,9605,8905,91025,3002,955
2002-07-225,8905,8905,8305,8607,2002,930
2002-07-196,0006,0005,8305,9308,8002,965
2002-07-185,9405,9605,9205,9207,2002,960
2002-07-175,8105,9505,8105,91010,9002,955
2002-07-165,9705,9905,8105,81019,0002,905
2002-07-156,0006,1305,9505,95028,1002,975
2002-07-126,0006,0806,0006,05020,0003,025
2002-07-115,9606,0805,9005,99045,5002,995
2002-07-105,8506,0205,8505,97033,5002,985
2002-07-095,9005,9905,8805,99023,4002,995
2002-07-085,9906,0205,9606,00041,5003,000
2002-07-055,9205,9405,8605,92036,1002,960
2002-07-045,7005,9005,7005,82037,3002,910
2002-07-035,5505,7405,5505,68030,0002,840
2002-07-025,6705,6705,5505,59016,3002,795
2002-07-015,6205,6705,5505,60015,1002,800
2002-06-285,6205,6905,6105,69050,7002,845
2002-06-275,6005,6505,6005,60023,5002,800
2002-06-265,7005,7805,6005,70013,8002,850
2002-06-255,8005,8605,6505,68029,4002,840
2002-06-245,6205,8805,6205,88029,0002,940
2002-06-215,8605,9005,8205,82027,3002,910
2002-06-205,6805,8905,6305,88036,6002,940
2002-06-195,7105,7505,5705,61039,5002,805
2002-06-185,8005,8905,6705,81036,2002,905
2002-06-175,6005,7205,5805,62033,3002,810
2002-06-145,5005,6405,5005,60063,5002,800
2002-06-135,7505,8405,7005,70031,9002,850
2002-06-125,9505,9705,9205,92029,5002,960
2002-06-115,8605,9305,8605,93013,2002,965
2002-06-105,9305,9305,8605,90012,1002,950
2002-06-075,8305,9305,7805,84035,0002,920
2002-06-065,8605,9005,7605,83016,7002,915
2002-06-055,8105,9505,7605,87021,3002,935
2002-06-045,8005,8505,7305,81024,5002,905
2002-06-035,6305,8305,6305,65035,5002,825
2002-05-315,7905,8405,6305,63010,0002,815
2002-05-305,7905,8905,6605,70026,2002,850
2002-05-295,8405,8905,8205,84020,5002,920
2002-05-285,8505,9405,8305,9408,1002,970
2002-05-275,8205,9405,8205,86012,1002,930
2002-05-245,8505,8805,8005,82027,1002,910
2002-05-235,9005,9705,8505,85034,5002,925
2002-05-225,8805,9405,7105,89056,9002,945
2002-05-215,5905,8505,5905,75044,0002,875
2002-05-205,8005,9005,8005,81067,3002,905
2002-05-175,7305,9405,7205,78084,8002,890
2002-05-165,6505,7305,6005,73051,4002,865
2002-05-155,6005,6505,5605,60032,5002,800
2002-05-145,5705,6705,5005,64032,8002,820
2002-05-135,4705,5105,4705,50027,6002,750
2002-05-105,6705,6705,5605,57027,0002,785
2002-05-095,6505,6505,6005,61024,0002,805
2002-05-085,6805,7305,6205,63017,2002,815
2002-05-075,6205,7005,6205,68014,8002,840
2002-05-025,6505,7505,6405,71065,9002,855
2002-05-015,5505,6005,5505,59018,1002,795
2002-04-305,5005,5605,4605,52018,7002,760
2002-04-265,6005,6005,4705,50025,7002,750
2002-04-255,4505,5005,4205,50023,6002,750
2002-04-245,4805,5005,4405,45028,8002,725
2002-04-235,4505,4905,4505,48016,2002,740
2002-04-225,5805,6105,5105,55039,7002,775
2002-04-195,5405,6005,5205,54034,6002,770
2002-04-185,5405,5905,5105,56042,7002,780
2002-04-175,5505,5705,4105,48060,9002,740
2002-04-165,4205,5905,4205,45089,0002,725
2002-04-155,2805,3705,2405,370125,6002,685
2002-04-125,3805,3805,2805,30047,3002,650
2002-04-115,2805,3805,2405,380105,8002,690
2002-04-105,1705,2405,1005,20035,3002,600
2002-04-095,1505,2105,1305,15024,8002,575
2002-04-085,0905,1805,0905,11021,1002,555
2002-04-055,1205,1205,0505,09023,8002,545
2002-04-045,0405,1405,0405,08034,4002,540
2002-04-035,0405,1405,0205,14034,9002,570
2002-04-025,0505,0505,0105,01027,4002,505
2002-04-015,1005,1005,0105,05015,4002,525
2002-03-295,2005,2005,0205,04034,5002,520
2002-03-285,2505,2505,1005,10017,2002,550
2002-03-275,1005,2605,0705,17016,4002,585
2002-03-265,0805,1405,0605,14021,7002,570
2002-03-255,1005,1005,0305,05054,3002,525
2002-03-225,2505,2805,1505,20022,5002,600
2002-03-205,3505,3505,2305,28024,8002,640
2002-03-195,3805,4405,2505,40036,6002,700
2002-03-185,2205,3105,1805,18062,6002,590
2002-03-155,2605,2905,1605,20068,8002,600
2002-03-145,4005,4005,2205,22026,6002,610
2002-03-135,5205,5805,4405,44023,0002,720
2002-03-125,4505,6505,4505,62038,2002,810
2002-03-115,3505,4005,3105,40025,6002,700
2002-03-085,2805,3805,2805,31038,8002,655
2002-03-075,4105,4205,2705,40060,0002,700
2002-03-065,2005,3505,2005,33017,7002,665
2002-03-055,4005,4505,3105,31042,2002,655
2002-03-045,4405,4705,3005,39039,6002,695
2002-03-015,1805,2805,1305,24024,5002,620
2002-02-285,1205,2305,1205,20039,0002,600
2002-02-274,9705,1004,9505,10028,2002,550
2002-02-265,0005,0104,9705,00011,5002,500
2002-02-255,0205,0504,9804,99023,5002,495
2002-02-225,0105,0504,9604,97038,1002,485
2002-02-215,0105,0905,0005,09022,4002,545
2002-02-205,1005,1005,0305,04016,0002,520
2002-02-195,1705,1705,0505,1309,9002,565
2002-02-185,2505,2605,1205,17026,0002,585
2002-02-155,1005,2805,1005,28018,5002,640
2002-02-145,2405,3005,1705,17014,2002,585
2002-02-135,3005,3005,2305,24012,0002,620
2002-02-125,2005,3105,2005,25014,6002,625
2002-02-085,0905,2005,0005,17023,1002,585
2002-02-075,1005,2105,0405,17030,1002,585
2002-02-064,9505,0004,9505,00014,7002,500
2002-02-055,0205,0504,9405,00023,8002,500
2002-02-045,1705,1705,0005,12041,9002,560
2002-02-015,1905,2005,0905,17035,4002,585
2002-01-315,3205,3205,1905,19021,6002,595
2002-01-305,2905,2905,1905,22025,0002,610
2002-01-295,3805,3805,1505,27027,1002,635
2002-01-285,3905,4105,3805,40022,6002,700
2002-01-255,4005,4005,3505,36027,2002,680
2002-01-245,4005,4105,3205,40034,1002,700
2002-01-235,3705,4405,3605,40036,3002,700
2002-01-225,5505,5505,3705,37026,9002,685
2002-01-215,5905,5905,5105,55027,7002,775
2002-01-185,5405,6305,4905,63056,2002,815
2002-01-175,1105,4605,1105,44056,0002,720
2002-01-165,1005,1405,0505,11077,5002,555
2002-01-155,3705,3905,0805,11019,9002,555
2002-01-115,3905,4605,3705,37031,3002,685
2002-01-105,5605,5705,3905,39032,2002,695
2002-01-095,6205,6205,5205,55017,5002,775
2002-01-085,8105,8605,6305,65022,2002,825
2002-01-076,0606,0605,8505,8607,1002,930
2002-01-046,0406,0405,9305,9705,9002,985

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