3593 (株)ホギメディカル の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,6604,6804,6104,61024,9002,305
2006-12-284,6904,7204,5504,630195,2002,315
2006-12-274,7004,7304,6404,64068,1002,320
2006-12-264,7604,7804,6704,67074,2002,335
2006-12-254,7604,8204,7604,77039,3002,385
2006-12-224,8504,8704,7804,78061,2002,390
2006-12-214,8504,9104,8504,88047,7002,440
2006-12-204,8704,9004,8304,84063,7002,420
2006-12-194,9404,9504,8804,88090,0002,440
2006-12-184,9404,9504,8904,920122,1002,460
2006-12-154,9504,9904,9304,95032,4002,475
2006-12-144,9705,0004,9604,98062,6002,490
2006-12-134,8905,0004,8604,960139,3002,480
2006-12-124,9404,9404,8904,91040,2002,455
2006-12-114,8804,9704,8804,95054,4002,475
2006-12-084,8004,9204,7804,900129,7002,450
2006-12-074,7004,7604,6704,75051,5002,375
2006-12-064,7304,7404,7104,71052,0002,355
2006-12-054,7704,7904,7504,76061,4002,380
2006-12-044,7004,7604,6504,76052,3002,380
2006-12-014,6304,7004,6104,70045,4002,350
2006-11-304,5904,6304,5404,61056,0002,305
2006-11-294,5604,5904,5104,59058,7002,295
2006-11-284,5104,5804,5004,57042,3002,285
2006-11-274,4404,5804,4404,57041,9002,285
2006-11-244,4404,5004,4404,46048,0002,230
2006-11-224,4104,4404,3804,44043,6002,220
2006-11-214,4404,4604,4104,42033,4002,210
2006-11-204,5504,5604,4104,43057,1002,215
2006-11-174,5504,5804,5304,54070,6002,270
2006-11-164,5104,5904,5104,56094,5002,280
2006-11-154,4704,6204,4504,540251,9002,270
2006-11-144,4004,4604,3204,420311,7002,210
2006-11-134,5104,5204,4104,430120,0002,215
2006-11-104,5304,5404,5004,520120,5002,260
2006-11-094,5304,5604,5204,53099,5002,265
2006-11-084,5904,6004,5004,510146,6002,255
2006-11-074,6104,6404,5704,590170,5002,295
2006-11-064,5704,6104,5404,570103,3002,285
2006-11-024,6504,6704,6304,640106,6002,320
2006-11-014,7304,7304,6204,650153,2002,325
2006-10-314,7004,7504,6804,73076,1002,365
2006-10-304,7004,7004,6404,67089,0002,335
2006-10-274,6604,6804,6404,68099,8002,340
2006-10-264,6704,6804,6204,64086,0002,320
2006-10-254,6404,6404,6004,620116,1002,310
2006-10-244,6604,6704,5404,560158,7002,280
2006-10-234,7004,7104,6204,660110,3002,330
2006-10-204,6604,7304,6404,700151,1002,350
2006-10-194,6704,6704,6304,64079,5002,320
2006-10-184,7004,7104,6304,66069,7002,330
2006-10-174,7204,7404,6804,71086,0002,355
2006-10-164,7904,8004,6204,670162,6002,335
2006-10-135,0005,0104,7004,770246,2002,385
2006-10-125,2505,2605,1205,12052,5002,560
2006-10-115,3005,3305,2405,25029,2002,625
2006-10-105,3805,3805,3005,30028,9002,650
2006-10-065,3905,4005,3805,38015,4002,690
2006-10-055,4005,4005,3705,40030,5002,700
2006-10-045,4005,4105,3305,33054,7002,665
2006-10-035,3205,4305,3105,39080,7002,695
2006-10-025,2505,3005,2105,25045,8002,625
2006-09-295,2005,2505,2005,22028,5002,610
2006-09-285,1805,2205,1605,19073,1002,595
2006-09-275,0305,1205,0205,09044,8002,545
2006-09-264,9405,0604,9405,00017,9002,500
2006-09-255,1505,1504,8105,03090,9002,515
2006-09-225,1705,2005,1405,14025,3002,570
2006-09-215,1905,2205,1805,18024,1002,590
2006-09-205,2705,2705,1805,18030,3002,590
2006-09-195,2705,3705,2405,26035,2002,630
2006-09-155,2505,2505,2205,23018,6002,615
2006-09-145,2305,2905,2005,23065,3002,615
2006-09-135,2805,3105,2305,23045,0002,615
2006-09-125,3505,3505,2605,28032,2002,640
2006-09-115,3605,3905,3405,35027,5002,675
2006-09-085,3605,4005,3205,36054,3002,680
2006-09-075,3405,4405,3105,39083,1002,695
2006-09-065,3505,3905,3405,36025,6002,680
2006-09-055,3205,3805,2505,37044,0002,685
2006-09-045,3505,3805,3005,32032,8002,660
2006-09-015,3205,3805,2905,36037,8002,680
2006-08-315,2405,3205,2405,29042,9002,645
2006-08-305,2505,2805,2205,24049,4002,620
2006-08-295,2405,2805,2305,25034,8002,625
2006-08-285,3005,3005,2205,23035,0002,615
2006-08-255,2805,3605,2705,32065,8002,660
2006-08-245,3705,3805,2705,29074,7002,645
2006-08-235,4905,4905,3605,42089,8002,710
2006-08-225,5105,5205,5005,51022,2002,755
2006-08-215,4905,5105,4705,48020,4002,740
2006-08-185,4805,4905,4505,49014,1002,745
2006-08-175,5205,5505,4605,46034,0002,730
2006-08-165,4905,5205,4605,51028,1002,755
2006-08-155,5105,5205,4405,49044,4002,745
2006-08-145,5005,5205,4605,50043,1002,750
2006-08-115,6005,6405,5305,53025,9002,765
2006-08-105,5605,6405,5605,61049,2002,805
2006-08-095,5005,6605,4905,55093,0002,775
2006-08-085,3305,4405,3105,44046,5002,720
2006-08-075,3705,4705,3105,31048,9002,655
2006-08-045,2605,3705,2605,37043,7002,685
2006-08-035,2305,3005,2205,25027,8002,625
2006-08-025,2105,2905,1705,25033,8002,625
2006-08-015,2005,2305,1605,20036,5002,600
2006-07-315,3005,3405,2105,21040,0002,605
2006-07-285,2805,2805,2005,25031,1002,625
2006-07-275,2605,3005,2005,27017,2002,635
2006-07-265,2905,3005,2305,26030,9002,630
2006-07-255,3405,3405,2705,29035,6002,645
2006-07-245,3305,3505,1905,26076,4002,630
2006-07-215,4505,4605,3405,37035,0002,685
2006-07-205,5005,5405,4005,43048,2002,715
2006-07-195,5005,5005,3505,49081,2002,745
2006-07-185,3005,4305,3005,40043,4002,700
2006-07-145,4405,5005,3505,43056,2002,715
2006-07-135,6505,6505,4305,50061,0002,750
2006-07-125,8705,8905,6505,75045,2002,875
2006-07-115,9906,0005,9205,97022,4002,985
2006-07-105,9806,0305,8905,99019,6002,995
2006-07-075,9306,0005,8405,98019,1002,990
2006-07-065,9305,9305,8505,89020,3002,945
2006-07-055,9105,9505,8805,93011,7002,965
2006-07-046,0706,0705,9005,95045,7002,975
2006-07-036,0206,2706,0006,14034,9003,070
2006-06-305,9506,0005,9505,99035,4002,995
2006-06-295,7805,9505,7805,90040,5002,950
2006-06-285,7105,8805,7105,82016,8002,910
2006-06-275,8405,9205,8205,90013,9002,950
2006-06-265,7705,8605,7705,86011,8002,930
2006-06-235,8405,8805,7905,85012,5002,925
2006-06-225,7805,9305,7505,93018,1002,965
2006-06-215,8305,8605,7005,75028,3002,875
2006-06-205,8805,9105,8405,91022,1002,955
2006-06-195,7205,8805,6505,86025,7002,930
2006-06-165,9505,9505,6305,75041,7002,875
2006-06-155,6705,8505,6605,76028,7002,880
2006-06-145,4505,5805,4105,55016,9002,775
2006-06-135,5905,6705,4105,50027,0002,750
2006-06-125,5905,6305,4705,55020,1002,775
2006-06-095,5005,6305,4405,60043,2002,800
2006-06-085,5805,6005,3305,38052,8002,690
2006-06-075,6505,6905,5605,57023,1002,785
2006-06-065,6905,7705,6205,67053,1002,835
2006-06-055,8605,9105,7705,81026,8002,905
2006-06-025,8905,9005,7105,90026,9002,950
2006-06-015,9205,9505,8105,88027,7002,940
2006-05-315,7605,8605,7605,82021,8002,910
2006-05-305,9905,9905,8705,96015,3002,980
2006-05-295,9806,0105,8505,98029,8002,990
2006-05-265,8105,8905,7905,89019,1002,945
2006-05-255,8705,8805,7205,80022,7002,900
2006-05-245,8905,9505,8005,91028,2002,955
2006-05-235,9005,9205,7605,82034,5002,910
2006-05-226,0806,0805,9906,00040,4003,000
2006-05-195,7905,9805,7805,98036,6002,990
2006-05-185,9005,9105,7105,86071,6002,930
2006-05-176,0106,0805,9906,05031,9003,025
2006-05-166,1306,1605,9705,97028,4002,985
2006-05-155,9106,1105,9106,07043,5003,035
2006-05-126,0806,1306,0306,09031,2003,045
2006-05-116,1906,3206,1906,26052,4003,130
2006-05-106,2906,3106,2506,26049,9003,130
2006-05-096,2706,3206,2706,29059,7003,145
2006-05-086,3006,3106,2006,26045,3003,130
2006-05-026,1606,2906,1206,24042,0003,120
2006-05-016,1706,1706,0606,12024,1003,060
2006-04-286,0006,0505,9906,02035,3003,010
2006-04-276,0906,1306,0506,10028,9003,050
2006-04-266,1106,1406,0306,09050,7003,045
2006-04-256,0606,2206,0106,17064,1003,085
2006-04-246,3006,3006,1406,16071,7003,080
2006-04-216,3306,3806,2906,31033,9003,155
2006-04-206,4206,4506,3806,43070,1003,215
2006-04-196,5006,5606,4106,43075,6003,215
2006-04-186,5306,6306,5006,60043,7003,300
2006-04-176,7006,7006,6206,63061,2003,315
2006-04-146,7006,7506,6406,69030,5003,345
2006-04-136,9807,0306,7206,760158,7003,380
2006-04-126,4206,4306,3606,38017,8003,190
2006-04-116,4506,4806,4006,4408,7003,220
2006-04-106,4906,5406,3706,46027,1003,230
2006-04-076,4006,4806,3006,48019,6003,240
2006-04-066,4006,4506,2806,42020,8003,210
2006-04-056,3906,5006,3406,40060,7003,200
2006-04-046,3506,4006,3306,39048,3003,195
2006-04-036,2306,3506,2306,32038,1003,160
2006-03-316,2806,3106,2506,28023,5003,140
2006-03-306,3206,3206,2306,25036,8003,125
2006-03-296,3106,3406,2306,31021,2003,155
2006-03-286,3806,3806,2306,30025,3003,150
2006-03-276,4006,4306,3606,38023,9003,190
2006-03-246,3606,4106,3506,39025,0003,195
2006-03-236,3906,4006,2106,35019,5003,175
2006-03-226,2006,3806,2006,38055,8003,190
2006-03-206,2106,2306,1706,18010,1003,090
2006-03-176,2106,2206,0806,21019,7003,105
2006-03-166,1106,1406,0706,12014,9003,060
2006-03-156,2206,2506,0706,21021,8003,105
2006-03-146,2706,2806,1706,20013,5003,100
2006-03-136,3506,3706,2006,26021,5003,130
2006-03-106,1906,2706,1406,21057,2003,105
2006-03-096,0006,1405,9806,14026,9003,070
2006-03-085,9606,0305,9606,02020,0003,010
2006-03-076,0906,1205,9506,06019,1003,030
2006-03-066,0606,1205,9706,11027,3003,055
2006-03-036,0206,0305,9205,97021,8002,985
2006-03-025,9406,0905,9006,04052,5003,020
2006-03-015,9405,9405,8205,88020,6002,940
2006-02-285,9105,9105,8405,84025,4002,920
2006-02-275,8706,0005,8105,81031,6002,905
2006-02-245,8505,9105,7605,89040,7002,945
2006-02-235,7405,9405,7305,87049,8002,935
2006-02-225,8905,9405,8005,83041,5002,915
2006-02-215,8105,9505,8105,91023,6002,955
2006-02-205,8905,8905,7905,80042,9002,900
2006-02-175,8505,8705,8205,82042,6002,910
2006-02-165,8105,8605,8105,83031,3002,915
2006-02-155,7605,8405,7505,82041,0002,910
2006-02-145,7505,8805,6705,75078,3002,875
2006-02-135,8305,8805,6205,71075,8002,855
2006-02-105,9005,9005,7705,84030,2002,920
2006-02-095,9705,9705,8105,84035,5002,920
2006-02-085,9005,9805,8505,88040,3002,940
2006-02-075,9005,9105,8405,87036,4002,935
2006-02-065,8805,9205,8405,88047,4002,940
2006-02-035,9705,9805,9005,93058,3002,965
2006-02-025,9906,0205,9605,97057,1002,985
2006-02-016,0106,0205,9805,98031,0002,990
2006-01-316,0606,0606,0106,01029,8003,005
2006-01-306,1006,1005,9906,03036,9003,015
2006-01-275,9005,9705,9005,95049,9002,975
2006-01-265,9105,9205,8605,91032,2002,955
2006-01-255,9105,9105,8305,84049,2002,920
2006-01-245,8405,9205,8405,90052,0002,950
2006-01-235,8506,2105,8005,830117,6002,915
2006-01-205,9505,9805,8505,87037,9002,935
2006-01-196,0506,0505,8005,940153,7002,970
2006-01-186,0006,3005,3005,610226,1002,805
2006-01-176,1106,1605,8905,90090,4002,950
2006-01-166,2306,2506,0606,21065,4003,105
2006-01-136,2206,2706,2206,22035,7003,110
2006-01-126,3006,3006,2306,29040,1003,145
2006-01-116,3506,4306,3206,34071,3003,170
2006-01-106,3706,4106,3106,36030,6003,180
2006-01-066,3006,4206,3006,36037,8003,180
2006-01-056,3906,4106,2106,29065,7003,145
2006-01-046,4306,4506,3506,43020,8003,215

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