3593 (株)ホギメディカル の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304,6404,6604,6304,66011,4002,330
2003-12-294,5804,6504,5804,63021,9002,315
2003-12-264,6104,6604,6104,63011,4002,315
2003-12-254,6504,6604,6104,64015,5002,320
2003-12-244,6904,7004,6504,66033,0002,330
2003-12-224,6304,7104,6304,70023,2002,350
2003-12-194,6204,7104,6204,71022,8002,355
2003-12-184,7504,7504,6504,72060,0002,360
2003-12-174,7104,8104,6104,78069,9002,390
2003-12-164,7604,8404,7304,74036,0002,370
2003-12-154,7704,7904,7404,76020,4002,380
2003-12-124,7104,7604,7104,73045,8002,365
2003-12-114,8204,8204,7104,72088,8002,360
2003-12-104,8404,8404,7704,81032,4002,405
2003-12-094,8404,8704,8204,83021,5002,415
2003-12-084,9304,9304,8304,89038,0002,445
2003-12-054,8504,9104,8104,88022,4002,440
2003-12-044,8404,9404,8404,90021,3002,450
2003-12-034,8404,9904,8104,85058,0002,425
2003-12-024,9505,0004,7904,94072,4002,470
2003-12-014,8904,9804,8204,97028,0002,485
2003-11-284,8504,9504,8504,88017,5002,440
2003-11-274,9504,9504,8504,94035,9002,470
2003-11-264,9304,9804,9004,97039,8002,485
2003-11-254,9004,9004,8504,88041,4002,440
2003-11-214,9204,9504,8504,86036,0002,430
2003-11-204,9604,9804,8804,89036,9002,445
2003-11-194,8104,8304,7604,81062,3002,405
2003-11-184,8004,8004,7504,79056,8002,395
2003-11-174,8004,8304,7804,80056,9002,400
2003-11-145,0005,0004,9004,90028,5002,450
2003-11-134,9704,9704,9004,97024,8002,485
2003-11-124,9204,9904,8904,89026,7002,445
2003-11-114,9705,0104,7404,92073,4002,460
2003-11-105,1105,1505,0605,07046,0002,535
2003-11-075,1505,1505,0505,06094,0002,530
2003-11-065,2505,3005,2205,27030,3002,635
2003-11-055,3605,4305,3005,35058,8002,675
2003-11-045,2905,3905,2005,34092,2002,670
2003-10-315,3405,4005,2805,39062,2002,695
2003-10-305,3005,4205,2505,280106,3002,640
2003-10-295,1905,3005,1905,250125,9002,625
2003-10-285,1005,3005,0805,190118,2002,595
2003-10-274,8705,2204,8605,220127,6002,610
2003-10-244,8504,8804,7604,88077,3002,440
2003-10-234,8004,8204,7204,72071,2002,360
2003-10-224,8504,8904,8304,85088,9002,425
2003-10-214,8204,8504,8104,81049,1002,405
2003-10-204,8004,8504,7504,82056,5002,410
2003-10-174,7304,7804,7004,71097,6002,355
2003-10-164,8804,8804,7504,79086,0002,395
2003-10-154,7804,8904,7604,880111,1002,440
2003-10-144,5304,7504,5204,710127,0002,355
2003-10-104,4604,5004,4304,48027,4002,240
2003-10-094,4404,5204,4404,48028,9002,240
2003-10-084,4504,4804,4404,46018,6002,230
2003-10-074,5504,5504,4504,45015,6002,225
2003-10-064,4504,5204,4504,50029,3002,250
2003-10-034,3804,4504,3804,45016,6002,225
2003-10-024,4004,4504,3804,41042,8002,205
2003-10-014,3804,4104,3804,38056,1002,190
2003-09-304,4004,4404,3904,41038,6002,205
2003-09-294,4004,4204,3904,40015,9002,200
2003-09-264,4004,4404,4004,43025,1002,215
2003-09-254,5004,5004,3504,43030,1002,215
2003-09-244,5104,5504,4904,50030,8002,250
2003-09-224,5604,5604,4804,52026,5002,260
2003-09-194,5504,5704,5204,52020,8002,260
2003-09-184,5804,5804,5004,56037,7002,280
2003-09-174,4004,5304,4004,51033,4002,255
2003-09-164,4004,4604,3704,40043,7002,200
2003-09-124,4504,4504,4404,44053,4002,220
2003-09-114,4604,5004,4104,42036,2002,210
2003-09-104,6404,6604,5604,56034,3002,280
2003-09-094,5904,6404,5804,63073,9002,315
2003-09-084,4704,6004,4504,580191,7002,290
2003-09-054,3404,4404,2904,420138,0002,210
2003-09-044,2104,3204,2104,29059,8002,145
2003-09-034,2104,2204,1604,17067,2002,085
2003-09-024,3004,3004,2004,26056,5002,130
2003-09-014,1804,2504,1804,25037,0002,125
2003-08-294,1904,2104,1704,17040,5002,085
2003-08-284,2104,2404,1804,18024,1002,090
2003-08-274,2604,2804,2004,22024,2002,110
2003-08-264,3004,3304,2604,28054,2002,140
2003-08-254,2404,3204,2404,25056,3002,125
2003-08-224,2404,2804,2004,20045,3002,100
2003-08-214,4204,4504,1604,230155,1002,115
2003-08-204,3004,4004,2804,390112,3002,195
2003-08-194,3204,3604,2804,33071,6002,165
2003-08-184,1604,2804,1604,270114,6002,135
2003-08-154,1504,1904,1404,16057,1002,080
2003-08-144,1804,1804,1604,17049,9002,085
2003-08-134,1704,2204,1704,20059,0002,100
2003-08-124,2004,2604,1804,20079,9002,100
2003-08-114,1104,2204,1104,18086,3002,090
2003-08-084,3104,3104,1304,150103,2002,075
2003-08-074,4604,4604,3404,34073,5002,170
2003-08-064,4104,4804,4104,46038,3002,230
2003-08-054,4204,4504,4104,41032,6002,205
2003-08-044,4604,4604,4104,41020,6002,205
2003-08-014,5104,5104,4504,45056,2002,225
2003-07-314,5604,5604,5004,50044,2002,250
2003-07-304,5504,5704,5004,55031,4002,275
2003-07-294,5304,5604,5004,55039,8002,275
2003-07-284,5104,5704,5104,54031,8002,270
2003-07-254,4904,5204,4804,50024,2002,250
2003-07-244,6004,6004,4904,49059,5002,245
2003-07-234,5104,6204,5104,61053,1002,305
2003-07-224,5004,5404,4504,49045,1002,245
2003-07-184,5804,6004,5204,54054,9002,270
2003-07-174,6604,6904,6204,62053,4002,310
2003-07-164,5304,7604,5104,750124,1002,375
2003-07-154,5304,5604,5104,53050,6002,265
2003-07-144,6204,6304,5204,56026,6002,280
2003-07-114,5104,6504,5104,58074,7002,290
2003-07-104,5204,5704,4904,49074,9002,245
2003-07-094,4704,5104,4704,500130,7002,250
2003-07-084,5804,6304,4504,47087,5002,235
2003-07-074,5604,6204,5104,58070,2002,290
2003-07-044,4204,4504,3604,41085,4002,205
2003-07-034,5404,5704,3004,320183,8002,160
2003-07-024,5904,6204,4504,490191,7002,245
2003-07-014,6204,6904,5604,57051,6002,285
2003-06-304,7304,7604,7104,71045,2002,355
2003-06-274,6504,7404,6504,680104,3002,340
2003-06-264,6204,6404,5804,60069,0002,300
2003-06-254,6504,6804,6004,62037,7002,310
2003-06-244,6504,6804,6504,68078,1002,340
2003-06-234,7604,7604,6904,69051,7002,345
2003-06-204,7904,9404,7404,760130,9002,380
2003-06-194,7504,8004,7504,770119,3002,385
2003-06-184,8004,8204,7704,78058,9002,390
2003-06-174,8204,8704,8004,81019,7002,405
2003-06-164,8404,8704,7904,86011,8002,430
2003-06-134,8804,9804,8104,84042,7002,420
2003-06-124,8304,8604,7704,78015,4002,390
2003-06-114,8204,8604,8004,83020,3002,415
2003-06-104,9004,9204,8304,86024,7002,430
2003-06-094,9004,9404,8304,90025,7002,450
2003-06-064,9905,0004,9105,00023,5002,500
2003-06-054,8805,0204,8404,99074,6002,495
2003-06-044,8104,8204,7704,78030,6002,390
2003-06-034,8304,8304,7604,76020,3002,380
2003-06-024,8204,9004,7804,78014,8002,390
2003-05-304,7604,8904,7604,81021,1002,405
2003-05-294,8304,8804,7504,76034,3002,380
2003-05-284,9204,9504,8004,83034,6002,415
2003-05-274,9504,9604,9004,91016,0002,455
2003-05-264,9905,0204,9404,95011,3002,475
2003-05-234,9805,0004,9304,95017,9002,475
2003-05-224,9004,9504,8804,94014,5002,470
2003-05-214,9004,9404,8704,90017,0002,450
2003-05-204,9504,9604,9204,95018,4002,475
2003-05-195,0605,0804,9404,97036,9002,485
2003-05-165,0705,0705,0005,03024,0002,515
2003-05-155,0705,0705,0005,03039,4002,515
2003-05-144,9705,0304,9705,01047,3002,505
2003-05-135,0005,0004,9604,97028,1002,485
2003-05-125,0705,0704,9505,00047,4002,500
2003-05-094,9205,0304,9205,03022,6002,515
2003-05-084,9305,0204,9304,94044,7002,470
2003-05-075,1005,1004,9704,98051,2002,490
2003-05-065,0005,1004,9305,09073,0002,545
2003-05-025,1105,1104,9605,04029,5002,520
2003-05-015,0505,0504,9305,01046,1002,505
2003-04-305,1205,1404,9205,05071,6002,525
2003-04-285,0005,2004,9805,19093,8002,595
2003-04-255,0505,0704,9004,970116,3002,485
2003-04-245,1605,2505,1505,15081,0002,575
2003-04-235,0305,1505,0205,15058,1002,575
2003-04-225,1105,1104,9205,02068,5002,510
2003-04-214,9905,1504,9905,10069,6002,550
2003-04-184,9205,0104,8504,91082,8002,455
2003-04-174,7304,8404,7104,81038,6002,405
2003-04-164,6904,8504,5504,73062,1002,365
2003-04-154,6904,6904,6104,64021,1002,320
2003-04-144,7004,8004,5304,61044,2002,305
2003-04-114,4304,7704,4304,680177,9002,340
2003-04-104,6504,6804,3004,40095,9002,200
2003-04-094,6804,7404,6104,70051,8002,350
2003-04-084,6504,7704,6404,69082,0002,345
2003-04-074,7704,7904,5204,550135,6002,275
2003-04-044,8104,8704,7404,740203,4002,370
2003-04-034,9004,9204,7204,760162,3002,380
2003-04-024,7304,8004,7004,80039,2002,400
2003-04-014,7004,7204,6804,68021,0002,340
2003-03-314,9304,9304,6804,69035,0002,345
2003-03-284,8604,9204,8504,92015,6002,460
2003-03-274,7904,9004,7904,81013,1002,405
2003-03-264,7504,8904,7504,78022,9002,390
2003-03-254,6804,7304,6704,73016,3002,365
2003-03-244,7004,7804,6504,70040,3002,350
2003-03-204,6904,7604,6504,70029,9002,350
2003-03-194,7504,7604,6604,74016,6002,370
2003-03-184,8804,8804,7304,73043,3002,365
2003-03-174,9104,9104,7304,78019,9002,390
2003-03-144,9204,9204,7204,81046,8002,405
2003-03-134,8004,8204,7804,81011,1002,405
2003-03-124,8104,8104,7704,80028,6002,400
2003-03-114,8904,8904,8004,80021,1002,400
2003-03-104,8804,8804,8104,86025,0002,430
2003-03-074,9904,9904,8804,90024,2002,450
2003-03-064,9504,9704,9404,95017,7002,475
2003-03-054,9504,9904,9404,95013,8002,475
2003-03-045,0305,0304,9304,95020,3002,475
2003-03-034,9504,9604,9004,93016,6002,465
2003-02-284,9805,0604,9805,00042,9002,500
2003-02-274,9304,9904,8904,93036,3002,465
2003-02-265,1305,1404,9004,93064,2002,465
2003-02-255,1605,1605,1005,13031,7002,565
2003-02-245,0105,1205,0005,11023,3002,555
2003-02-215,0705,0804,9805,00041,4002,500
2003-02-205,0005,1205,0005,06036,9002,530
2003-02-195,0505,1605,0005,00043,5002,500
2003-02-185,2305,2405,0005,03037,7002,515
2003-02-175,1505,2105,1505,15015,4002,575
2003-02-145,1505,2405,1505,21031,8002,605
2003-02-135,2105,2305,1405,14022,5002,570
2003-02-125,2605,3005,2505,28018,1002,640
2003-02-105,3305,3305,2405,25026,8002,625
2003-02-075,3005,3405,2605,32045,5002,660
2003-02-065,4605,4705,3005,30040,6002,650
2003-02-055,3705,7305,3705,50020,5002,750
2003-02-045,5905,5905,5005,52011,4002,760
2003-02-035,2605,5305,2605,53022,1002,765
2003-01-315,3005,3805,3005,31027,3002,655
2003-01-305,4005,4605,3105,33040,6002,665
2003-01-295,5505,6005,3305,33038,7002,665
2003-01-285,5205,6005,5205,56020,0002,780
2003-01-275,5205,7005,4605,69025,5002,845
2003-01-245,6005,6505,4805,52089,4002,760
2003-01-235,3606,0005,2105,650243,8002,825
2003-01-225,5505,5505,3005,37097,8002,685
2003-01-214,9005,1604,9005,15059,8002,575
2003-01-204,8004,9004,6804,90086,7002,450
2003-01-174,9504,9604,8404,85076,8002,425
2003-01-165,1905,2005,0805,12021,9002,560
2003-01-154,9705,2204,9305,22033,8002,610
2003-01-144,9504,9904,9004,92020,4002,460
2003-01-105,0005,0404,9204,96022,8002,480
2003-01-094,9505,0104,9504,99014,9002,495
2003-01-085,1005,1004,9504,9509,8002,475
2003-01-075,1505,1505,0405,0409,9002,520
2003-01-065,1505,1605,0505,0903,9002,545

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