3593 (株)ホギメディカル の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284,7804,7804,7104,7106,2002,355
2007-12-274,8604,8604,8004,82010,7002,410
2007-12-264,7404,8104,7204,81024,5002,405
2007-12-254,8804,8804,7504,76013,4002,380
2007-12-214,6904,7904,6804,77027,8002,385
2007-12-204,8304,8304,6604,69091,5002,345
2007-12-194,9604,9604,8404,85037,4002,425
2007-12-184,8304,9104,7704,86037,1002,430
2007-12-174,9104,9104,7904,79016,3002,395
2007-12-144,9104,9904,8904,91061,7002,455
2007-12-134,9605,0104,9304,93024,7002,465
2007-12-124,9805,0404,9005,04027,1002,520
2007-12-115,0705,1004,9904,99022,0002,495
2007-12-105,0205,0404,9905,01016,1002,505
2007-12-075,0805,0804,9804,99019,6002,495
2007-12-065,0505,0704,9405,01038,2002,505
2007-12-054,9005,0604,9005,06022,9002,530
2007-12-045,1505,1504,9405,00041,3002,500
2007-12-035,0405,1805,0305,11055,4002,555
2007-11-305,0005,1004,9705,04040,7002,520
2007-11-294,9504,9904,9404,97027,9002,485
2007-11-284,8504,8904,8004,85032,3002,425
2007-11-274,7604,8404,6404,84094,2002,420
2007-11-264,8504,9304,8504,91014,9002,455
2007-11-224,8004,9004,8004,85042,2002,425
2007-11-214,9105,0104,8904,90044,1002,450
2007-11-204,9005,0204,8205,01073,9002,505
2007-11-195,0505,0504,9304,95031,2002,475
2007-11-164,9504,9604,8804,90022,0002,450
2007-11-154,8504,9804,8504,94026,6002,470
2007-11-144,8004,9104,8004,89022,9002,445
2007-11-134,7404,8104,7304,78026,1002,390
2007-11-124,8304,8604,7804,79056,6002,395
2007-11-094,8705,0304,8404,88041,3002,440
2007-11-084,8104,8804,7604,80034,5002,400
2007-11-075,0105,0204,9304,93025,3002,465
2007-11-065,0005,0404,9205,01023,6002,505
2007-11-054,9505,0604,9204,96034,1002,480
2007-11-025,0705,0904,9605,05020,8002,525
2007-11-015,0905,1205,0505,11023,9002,555
2007-10-314,9405,0904,9305,07059,0002,535
2007-10-304,9505,1004,9004,930126,6002,465
2007-10-294,8704,9004,7004,75079,8002,375
2007-10-264,8704,9404,8604,86035,1002,430
2007-10-254,9204,9704,8704,87043,7002,435
2007-10-245,0105,0304,9504,96028,1002,480
2007-10-234,9805,0304,9205,02016,2002,510
2007-10-224,9404,9904,9004,97024,2002,485
2007-10-195,1005,1105,0305,04039,0002,520
2007-10-185,1705,1805,0705,15031,3002,575
2007-10-175,0505,1504,9605,01048,2002,505
2007-10-165,2205,2405,0705,08040,5002,540
2007-10-155,3305,3305,1605,20045,5002,600
2007-10-125,2705,3805,2005,26067,8002,630
2007-10-115,1905,3405,1905,27036,7002,635
2007-10-105,1905,2305,1505,19045,7002,595
2007-10-095,1805,2905,1805,19043,5002,595
2007-10-055,3005,3205,1705,19077,0002,595
2007-10-045,4105,4105,3305,34023,7002,670
2007-10-035,5405,5405,3005,45048,1002,725
2007-10-025,5505,5505,4305,49053,5002,745
2007-10-015,4505,5805,4505,50020,5002,750
2007-09-285,3705,4405,3705,41023,9002,705
2007-09-275,4005,4205,3305,41038,6002,705
2007-09-265,3205,3905,2605,39046,3002,695
2007-09-255,4305,4305,2905,41029,5002,705
2007-09-215,3105,3505,2405,35031,6002,675
2007-09-205,4505,4505,3505,41024,2002,705
2007-09-195,3105,4205,2705,42047,0002,710
2007-09-185,1805,2905,1705,25065,7002,625
2007-09-145,4105,4105,2905,38057,4002,690
2007-09-135,4205,4705,3105,41054,4002,705
2007-09-125,4805,5305,3605,42068,2002,710
2007-09-115,2705,6205,2605,580152,5002,790
2007-09-105,2305,3005,2005,22052,7002,610
2007-09-075,0905,2505,0405,23080,7002,615
2007-09-065,0005,0304,9505,02036,1002,510
2007-09-055,0205,0204,9504,98079,9002,490
2007-09-044,8704,9804,8604,97042,9002,485
2007-09-035,0305,0304,8504,91042,0002,455
2007-08-314,8704,9404,8004,94085,9002,470
2007-08-304,9004,9204,7904,85073,6002,425
2007-08-294,9004,9204,8304,90061,0002,450
2007-08-284,9604,9704,9104,95060,8002,475
2007-08-275,0905,0904,9805,00065,4002,500
2007-08-245,1105,1605,0505,08059,0002,540
2007-08-235,1505,2105,1205,20074,8002,600
2007-08-225,2005,2705,1605,23087,6002,615
2007-08-215,1105,1905,1105,17097,1002,585
2007-08-205,2005,2305,0105,090107,6002,545
2007-08-175,2505,3105,1205,18093,3002,590
2007-08-165,3605,3605,2205,35046,4002,675
2007-08-155,5005,5005,3305,35035,8002,675
2007-08-145,4405,5505,3905,50029,9002,750
2007-08-135,2105,4805,1505,45066,2002,725
2007-08-105,2305,3405,0405,28072,7002,640
2007-08-095,5105,5605,1405,290142,9002,645
2007-08-085,5605,6005,3705,47077,0002,735
2007-08-075,7405,7505,4305,49067,9002,745
2007-08-065,6205,6705,5605,67025,7002,835
2007-08-035,6505,7105,5805,63049,4002,815
2007-08-025,7405,7405,5405,65066,2002,825
2007-08-015,7105,7505,6105,64083,3002,820
2007-07-315,8605,8905,6805,76073,3002,880
2007-07-305,7705,9605,7605,96096,4002,980
2007-07-275,6705,7805,6105,67070,8002,835
2007-07-265,6005,7305,6005,67028,4002,835
2007-07-255,5905,6205,5505,59028,7002,795
2007-07-245,5705,6205,5305,59055,5002,795
2007-07-235,5905,6505,5205,62022,8002,810
2007-07-205,5805,6305,5305,60033,3002,800
2007-07-195,6705,7405,6305,71032,2002,855
2007-07-185,7605,7705,5505,65061,0002,825
2007-07-175,7205,8205,6905,79081,3002,895
2007-07-135,5505,7305,5405,68087,3002,840
2007-07-125,4805,5505,4605,540117,2002,770
2007-07-115,4405,4505,3705,42035,1002,710
2007-07-105,4105,4605,3905,43036,1002,715
2007-07-095,5005,5005,3205,49021,8002,745
2007-07-065,4805,4805,4105,45017,3002,725
2007-07-055,4105,4905,4105,49012,0002,745
2007-07-045,4605,5005,4105,48013,7002,740
2007-07-035,5105,5105,4505,48011,2002,740
2007-07-025,4905,5405,4405,51040,6002,755
2007-06-295,5005,5405,4405,50079,9002,750
2007-06-285,2705,4105,1805,41067,0002,705
2007-06-275,2405,2405,1405,17051,8002,585
2007-06-265,2105,2705,2005,24044,2002,620
2007-06-255,2405,2905,2005,20023,4002,600
2007-06-225,2705,2805,2305,27019,0002,635
2007-06-215,2705,3005,2405,26021,8002,630
2007-06-205,3205,3305,2805,30028,7002,650
2007-06-195,3705,3705,2905,35029,3002,675
2007-06-185,3605,3805,3505,37019,8002,685
2007-06-155,2805,3405,2605,34022,6002,670
2007-06-145,2305,3305,2305,30021,5002,650
2007-06-135,2605,2605,1705,21023,1002,605
2007-06-125,3205,3205,2005,21018,2002,605
2007-06-115,3205,3305,2305,26014,0002,630
2007-06-085,3305,3505,2105,27033,7002,635
2007-06-075,2305,3405,2305,32038,0002,660
2007-06-065,2905,3005,1905,21034,4002,605
2007-06-055,3705,3705,2605,28020,2002,640
2007-06-045,3705,3705,2405,30015,9002,650
2007-06-015,3305,3305,2505,27029,6002,635
2007-05-315,1605,2705,1405,23023,5002,615
2007-05-305,1505,2005,1405,16074,1002,580
2007-05-295,1705,2005,1105,18059,0002,590
2007-05-285,2705,3105,2605,27031,1002,635
2007-05-255,3305,3405,2905,31024,0002,655
2007-05-245,3805,4005,3205,38040,6002,690
2007-05-235,4905,5105,4605,48042,0002,740
2007-05-225,3605,4805,3505,47055,7002,735
2007-05-215,3705,3905,3105,33040,2002,665
2007-05-185,3905,3905,2805,31054,1002,655
2007-05-175,4205,4505,3805,39015,7002,695
2007-05-165,4005,4905,3905,42032,6002,710
2007-05-155,4505,4505,3805,41023,5002,705
2007-05-145,4805,5005,4205,43029,5002,715
2007-05-115,5005,5005,4105,42028,1002,710
2007-05-105,5205,5205,4805,50024,6002,750
2007-05-095,5405,5505,4905,50034,5002,750
2007-05-085,4905,5205,4705,50054,0002,750
2007-05-075,7005,7005,4805,50085,8002,750
2007-05-025,6405,6705,5805,66053,2002,830
2007-05-015,7005,7005,5705,63069,7002,815
2007-04-275,7905,7905,6705,69048,9002,845
2007-04-265,6905,7805,6605,760119,1002,880
2007-04-255,6405,6605,5605,590121,9002,795
2007-04-245,5905,5905,5005,54097,9002,770
2007-04-235,5405,5405,3505,390100,9002,695
2007-04-205,5405,5505,5105,53061,2002,765
2007-04-195,5205,6105,4805,580193,6002,790
2007-04-186,0706,2305,9005,980195,7002,990
2007-04-175,9506,0005,7705,790135,8002,895
2007-04-165,7905,8005,6805,69044,9002,845
2007-04-135,7905,7905,7005,71026,3002,855
2007-04-125,7705,8005,6805,730121,4002,865
2007-04-115,7005,7805,6205,72053,3002,860
2007-04-105,6505,7005,6405,69044,2002,845
2007-04-095,5305,6705,5305,67034,5002,835
2007-04-065,5405,5605,5005,54014,8002,770
2007-04-055,5205,5705,4505,54036,2002,770
2007-04-045,4405,5905,4205,57074,5002,785
2007-04-035,3905,4205,2705,40070,5002,700
2007-04-025,4105,4805,3805,39034,3002,695
2007-03-305,4405,6305,4405,51091,6002,755
2007-03-295,4205,4405,3405,42073,5002,710
2007-03-285,4305,4905,3805,42032,2002,710
2007-03-275,4505,4605,3905,43030,3002,715
2007-03-265,4705,4705,4305,47018,9002,735
2007-03-235,5105,5105,3905,48047,0002,740
2007-03-225,4805,5305,4505,46041,1002,730
2007-03-205,3405,4905,3405,46051,6002,730
2007-03-195,3305,3705,3005,32029,1002,660
2007-03-165,3005,3205,2705,30047,4002,650
2007-03-155,3805,4105,3605,36045,9002,680
2007-03-145,3905,4305,3505,35043,1002,675
2007-03-135,4705,4905,4205,42027,7002,710
2007-03-125,4505,4505,4105,42026,1002,710
2007-03-095,4005,4305,3805,40075,6002,700
2007-03-085,4005,4305,3905,41089,6002,705
2007-03-075,4505,4605,3805,39066,6002,695
2007-03-065,2305,4105,2205,39077,4002,695
2007-03-055,4705,4705,3105,33069,1002,665
2007-03-025,6305,6305,4305,460109,9002,730
2007-03-015,6005,6605,5805,62052,1002,810
2007-02-285,5105,6505,4005,590113,9002,795
2007-02-275,8305,8505,7705,81074,0002,905
2007-02-265,7605,8905,7505,83099,5002,915
2007-02-235,8805,9105,8505,86043,3002,930
2007-02-225,9705,9705,9105,95063,6002,975
2007-02-215,9805,9805,8805,90094,1002,950
2007-02-205,9005,9505,7605,92041,3002,960
2007-02-195,9906,0005,9105,93041,4002,965
2007-02-165,8505,9005,8205,900103,7002,950
2007-02-155,8505,9905,8405,92078,3002,960
2007-02-145,7805,8105,7305,79062,1002,895
2007-02-135,7505,8005,6405,70077,8002,850
2007-02-095,6405,7005,6205,68073,6002,840
2007-02-085,7505,7505,6805,68076,4002,840
2007-02-075,6705,7305,6405,64047,1002,820
2007-02-065,6405,6805,6405,66063,5002,830
2007-02-055,7205,7205,6205,65066,2002,825
2007-02-025,7305,7505,6705,71092,1002,855
2007-02-015,6805,7605,6405,71083,0002,855
2007-01-315,6205,7205,6005,680206,6002,840
2007-01-305,5905,6005,5605,58039,7002,790
2007-01-295,6005,6005,5405,56052,9002,780
2007-01-265,4905,6005,4705,600102,0002,800
2007-01-255,6005,6105,4405,480120,5002,740
2007-01-245,3805,4605,3605,440115,1002,720
2007-01-235,3205,3805,3105,37086,9002,685
2007-01-225,4805,5205,4005,420102,5002,710
2007-01-195,2905,4705,2805,420152,2002,710
2007-01-185,1105,3604,9805,340296,7002,670
2007-01-174,8804,8804,8204,86049,5002,430
2007-01-164,8404,9104,8404,87075,8002,435
2007-01-154,9504,9804,7904,860144,0002,430
2007-01-124,9505,0304,9204,96095,8002,480
2007-01-114,8804,9804,8804,940157,1002,470
2007-01-104,8604,8904,8204,85083,7002,425
2007-01-094,8004,8804,8004,860121,0002,430
2007-01-054,7404,8204,7204,770133,8002,385
2007-01-044,7004,7204,6904,71057,1002,355

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