3593 (株)ホギメディカル の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304,7504,8304,7304,82020,1002,410
2004-12-294,7004,7304,6604,73020,7002,365
2004-12-284,7004,7104,6604,71016,7002,355
2004-12-274,6704,7004,6704,69012,4002,345
2004-12-244,7004,7604,7004,72020,3002,360
2004-12-224,6804,6804,6404,67046,7002,335
2004-12-214,6404,6904,6304,63039,0002,315
2004-12-204,6904,6904,6304,63040,0002,315
2004-12-174,6604,7004,6604,68025,5002,340
2004-12-164,7304,7304,6604,71027,4002,355
2004-12-154,7704,7804,7504,76034,1002,380
2004-12-144,7704,7804,7304,77054,9002,385
2004-12-134,7304,8204,7304,77060,6002,385
2004-12-104,6804,7104,6604,70070,4002,350
2004-12-094,5804,6704,5504,65075,1002,325
2004-12-084,6304,6304,5404,59038,5002,295
2004-12-074,6504,7104,6104,64049,1002,320
2004-12-064,5904,6704,5704,62058,5002,310
2004-12-034,5304,5804,5204,57071,1002,285
2004-12-024,5304,5404,4604,480107,0002,240
2004-12-014,6004,6104,4104,480271,4002,240
2004-11-304,8804,8804,6104,660277,9002,330
2004-11-294,8504,9004,8304,88028,3002,440
2004-11-264,8704,9004,8504,88049,5002,440
2004-11-254,8004,8604,7804,86068,1002,430
2004-11-244,8004,8704,7904,85059,3002,425
2004-11-224,7804,8004,6704,75061,8002,375
2004-11-194,9204,9204,8504,87034,5002,435
2004-11-184,8804,9304,8404,93044,0002,465
2004-11-174,8004,8804,7904,87059,4002,435
2004-11-164,8204,8204,7304,78032,6002,390
2004-11-154,6604,8304,6504,82077,9002,410
2004-11-124,6304,6604,5904,65039,1002,325
2004-11-114,6004,6504,5804,60054,1002,300
2004-11-104,6004,6304,5704,58070,4002,290
2004-11-094,5704,6104,5504,57063,1002,285
2004-11-084,6104,6104,5104,52067,3002,260
2004-11-054,5004,6004,4804,59073,6002,295
2004-11-044,3804,4704,3804,45073,1002,225
2004-11-024,3404,3704,3204,36023,1002,180
2004-11-014,3404,3504,3004,33022,8002,165
2004-10-294,4004,4004,3304,34086,5002,170
2004-10-284,4104,4104,3204,400101,3002,200
2004-10-274,3404,3804,3004,35087,5002,175
2004-10-264,2204,2704,1904,24036,2002,120
2004-10-254,3004,3104,1504,22072,7002,110
2004-10-224,3704,3904,3204,32067,3002,160
2004-10-214,4604,4604,3604,36091,1002,180
2004-10-204,4604,4604,4204,45079,4002,225
2004-10-194,4404,4704,4304,45074,6002,225
2004-10-184,4304,4304,4004,40093,1002,200
2004-10-154,4404,4704,4204,44065,2002,220
2004-10-144,4204,4804,4004,440233,4002,220
2004-10-134,5004,5004,4204,420153,1002,210
2004-10-124,4704,4804,4104,41046,8002,205
2004-10-084,4504,4804,4504,45040,9002,225
2004-10-074,4804,5004,4304,45064,3002,225
2004-10-064,4404,4704,3904,420132,9002,210
2004-10-054,5004,5604,4604,540103,2002,270
2004-10-044,4504,4504,3804,410226,3002,205
2004-10-014,5304,5404,4204,480108,4002,240
2004-09-304,4004,5704,3604,52089,4002,260
2004-09-294,4204,4404,3704,40096,3002,200
2004-09-284,4104,4304,3304,37092,5002,185
2004-09-274,4504,5204,4004,430108,7002,215
2004-09-244,5804,5804,4704,51081,1002,255
2004-09-224,6204,6404,6004,62049,8002,310
2004-09-214,6804,7104,5604,600131,4002,300
2004-09-174,6504,6904,6304,66071,7002,330
2004-09-164,7204,7304,6404,69098,3002,345
2004-09-154,7804,7804,7504,78068,9002,390
2004-09-144,7804,7904,7404,79041,3002,395
2004-09-134,7104,7604,6804,75044,3002,375
2004-09-104,6504,6804,6404,66076,1002,330
2004-09-094,7504,7604,6904,70089,3002,350
2004-09-084,8504,9004,7604,77078,4002,385
2004-09-074,9304,9504,8104,850153,2002,425
2004-09-065,0105,0605,0005,03015,8002,515
2004-09-035,0405,0805,0105,01015,9002,505
2004-09-025,1505,1505,0505,09018,4002,545
2004-09-015,1305,1705,1105,12064,9002,560
2004-08-315,1405,1705,0905,10046,2002,550
2004-08-305,0305,1405,0305,13028,9002,565
2004-08-275,0605,0604,9405,03051,2002,515
2004-08-265,1005,1405,0705,07021,2002,535
2004-08-255,1305,1405,0605,09017,2002,545
2004-08-245,1705,1905,0105,03056,5002,515
2004-08-235,1005,1905,0805,15045,4002,575
2004-08-204,9005,0304,8105,00083,9002,500
2004-08-194,8404,9004,8304,88036,1002,440
2004-08-184,8604,8804,8204,84047,2002,420
2004-08-174,8004,8504,8004,81039,0002,405
2004-08-164,7704,8004,7304,78035,2002,390
2004-08-134,8204,8804,7804,78051,3002,390
2004-08-124,9704,9704,9204,92032,7002,460
2004-08-114,9304,9704,8904,96043,2002,480
2004-08-104,8604,8904,7804,86046,2002,430
2004-08-094,7604,9104,7204,90043,0002,450
2004-08-064,8004,8704,6804,79020,7002,395
2004-08-054,9004,9404,8204,88079,2002,440
2004-08-044,9304,9604,8204,94037,8002,470
2004-08-035,0605,0604,8804,95050,1002,475
2004-08-025,1205,1505,0305,04069,0002,520
2004-07-305,1005,1705,0305,15074,4002,575
2004-07-295,1405,1505,0005,11073,6002,555
2004-07-285,0705,1505,0505,13035,9002,565
2004-07-275,0605,1104,9005,030100,9002,515
2004-07-265,2005,2605,1105,11026,2002,555
2004-07-235,2505,3005,2405,26016,6002,630
2004-07-225,2805,3205,2205,30026,8002,650
2004-07-215,4305,4305,2705,34046,9002,670
2004-07-205,2205,4005,2205,35042,5002,675
2004-07-165,2005,3705,1805,23060,3002,615
2004-07-155,3505,3505,1105,16081,1002,580
2004-07-145,5305,5305,3405,34049,4002,670
2004-07-135,4205,5205,3105,48066,0002,740
2004-07-125,3905,4805,3905,44057,5002,720
2004-07-095,4905,4905,3705,39058,0002,695
2004-07-085,4105,4505,3805,42090,9002,710
2004-07-075,1505,3205,1405,31049,9002,655
2004-07-065,1705,2305,1605,16034,8002,580
2004-07-055,2905,2905,0305,140152,6002,570
2004-07-025,4505,4905,3005,34068,4002,670
2004-07-015,5905,6405,4305,45090,7002,725
2004-06-305,5505,5905,4905,49047,3002,745
2004-06-295,4805,5305,4205,530196,5002,765
2004-06-285,5905,6005,4805,49060,5002,745
2004-06-255,7505,7505,5905,60069,0002,800
2004-06-245,8205,8305,7505,76014,1002,880
2004-06-235,8905,9005,7005,72087,6002,860
2004-06-225,9806,0505,8805,95043,3002,975
2004-06-216,0606,1506,0606,08013,2003,040
2004-06-186,1006,1206,0506,05022,8003,025
2004-06-175,9606,0305,9606,01039,8003,005
2004-06-165,9006,0805,9006,06050,3003,030
2004-06-156,0606,0905,9305,97047,1002,985
2004-06-146,0706,1206,0106,12053,7003,060
2004-06-116,0206,1206,0006,07060,5003,035
2004-06-106,0606,1506,0606,12020,8003,060
2004-06-096,0906,1506,0506,11042,4003,055
2004-06-086,1006,2306,0906,16076,4003,080
2004-06-075,9806,1005,9806,08032,7003,040
2004-06-045,9606,0305,9406,00022,0003,000
2004-06-036,0306,0805,8805,96042,2002,980
2004-06-026,0606,1006,0006,05058,9003,025
2004-06-016,0406,0806,0206,05042,3003,025
2004-05-316,0106,1005,9406,04043,7003,020
2004-05-285,9206,0005,9206,00046,5003,000
2004-05-275,9005,9005,8605,89026,6002,945
2004-05-265,7905,9105,7905,90071,9002,950
2004-05-255,9005,9505,8205,890106,4002,945
2004-05-246,0006,1205,9906,060121,5003,030
2004-05-215,8706,0705,8705,98085,5002,990
2004-05-205,6905,9405,6505,870131,7002,935
2004-05-195,5005,6105,5005,58067,1002,790
2004-05-185,5005,5405,4705,50043,1002,750
2004-05-175,6905,6905,4505,49030,5002,745
2004-05-145,7405,7405,6005,69085,2002,845
2004-05-135,6005,7205,5705,660104,1002,830
2004-05-125,5905,5905,5005,57041,6002,785
2004-05-115,6105,6105,4705,520130,5002,760
2004-05-105,5605,7005,5605,61058,0002,805
2004-05-075,7005,7405,6305,66074,0002,830
2004-05-065,5505,7005,5505,64053,4002,820
2004-04-305,6505,6805,6005,64036,1002,820
2004-04-285,8405,8505,6905,750101,5002,875
2004-04-275,6505,7905,6005,74089,1002,870
2004-04-265,7705,8005,6505,78077,4002,890
2004-04-235,8005,9605,7705,930172,3002,965
2004-04-225,5505,7905,5005,750145,9002,875
2004-04-215,5005,5705,4505,55032,8002,775
2004-04-205,6505,6505,5005,53061,0002,765
2004-04-195,4005,6705,3505,650233,8002,825
2004-04-165,2005,2805,0805,150157,7002,575
2004-04-155,0905,2305,0705,210218,2002,605
2004-04-144,9105,0704,9105,000135,6002,500
2004-04-134,7304,9904,7304,95095,9002,475
2004-04-124,7104,7404,6804,73027,4002,365
2004-04-094,6804,7304,6004,70040,1002,350
2004-04-084,6704,7304,6204,69057,1002,345
2004-04-074,6804,6904,6204,62034,2002,310
2004-04-064,6504,6804,6204,64052,0002,320
2004-04-054,7104,7204,6304,64049,5002,320
2004-04-024,7404,7504,6904,74026,9002,370
2004-04-014,7604,7604,6604,70026,4002,350
2004-03-314,7804,7804,6804,74036,6002,370
2004-03-304,8404,8504,7104,73021,8002,365
2004-03-294,6804,8004,6804,78046,6002,390
2004-03-264,6804,6904,6304,68014,2002,340
2004-03-254,6904,7004,6004,64017,2002,320
2004-03-244,7404,7404,6004,66030,8002,330
2004-03-234,6004,7304,6004,73069,0002,365
2004-03-224,5504,5804,5204,55023,3002,275
2004-03-194,5504,5504,5004,50040,2002,250
2004-03-184,6704,6804,5404,56036,6002,280
2004-03-174,5904,6204,5404,61021,5002,305
2004-03-164,6204,6204,5204,54041,1002,270
2004-03-154,5904,6104,5704,61056,3002,305
2004-03-124,5104,5204,4504,49071,6002,245
2004-03-114,5104,5404,5104,52033,3002,260
2004-03-104,5704,6004,5304,54068,9002,270
2004-03-094,6404,6804,6104,62032,0002,310
2004-03-084,6604,7004,6304,66053,5002,330
2004-03-054,6204,6804,6204,67052,1002,335
2004-03-044,6904,6904,6304,64033,7002,320
2004-03-034,6504,6804,5804,65046,3002,325
2004-03-024,7704,7704,6304,70050,8002,350
2004-03-014,6904,7804,6904,77024,5002,385
2004-02-274,7004,7204,6804,72026,3002,360
2004-02-264,6004,6404,5604,64031,7002,320
2004-02-254,7404,7404,6904,6906,1002,345
2004-02-244,6904,7704,6604,74048,6002,370
2004-02-234,6904,7104,6704,69018,7002,345
2004-02-204,6904,7004,6504,69026,4002,345
2004-02-194,6504,6904,6104,67040,2002,335
2004-02-184,6504,6504,5304,58030,6002,290
2004-02-174,6304,6604,5604,63042,2002,315
2004-02-164,5704,6504,5404,63085,7002,315
2004-02-134,5404,5704,5204,55050,2002,275
2004-02-124,5304,5304,5004,51055,1002,255
2004-02-104,4504,5604,4504,52067,2002,260
2004-02-094,4604,4604,3804,42028,1002,210
2004-02-064,4404,4604,4004,41044,6002,205
2004-02-054,4504,4604,4004,45061,7002,225
2004-02-044,5204,5404,4504,47024,4002,235
2004-02-034,5604,5704,5004,55092,2002,275
2004-02-024,5104,5704,4904,55062,1002,275
2004-01-304,4304,5304,4104,41037,0002,205
2004-01-294,4304,4404,4004,42039,4002,210
2004-01-284,4804,5304,4304,45050,8002,225
2004-01-274,5904,6104,5104,530117,3002,265
2004-01-264,4104,5504,3904,550171,7002,275
2004-01-234,3804,3804,3304,36076,1002,180
2004-01-224,3904,4004,3604,39067,1002,195
2004-01-214,3504,3804,3104,370120,3002,185
2004-01-204,4504,4604,3604,360163,7002,180
2004-01-194,5504,6304,4304,490152,8002,245
2004-01-164,3904,5304,3904,460319,5002,230
2004-01-154,9905,0204,8504,89040,7002,445
2004-01-145,1205,1205,0205,04035,1002,520
2004-01-135,1005,2005,0005,11075,0002,555
2004-01-094,9205,1804,9205,03075,8002,515
2004-01-084,8004,9704,7804,94070,1002,470
2004-01-074,6604,8404,6504,79060,8002,395
2004-01-064,7904,8004,6504,65047,8002,325
2004-01-054,7004,7004,6704,70023,0002,350

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