3593 (株)ホギメディカル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305,4705,5405,4705,50059,9002,750
2014-12-295,4905,4905,4105,48073,8002,740
2014-12-265,5605,5805,5405,58050,4002,790
2014-12-255,6005,6005,5505,57030,2002,785
2014-12-245,5905,5905,5005,55041,1002,775
2014-12-225,4805,5605,4805,56039,7002,780
2014-12-195,4405,5305,4305,52057,4002,760
2014-12-185,3905,4105,3605,39047,4002,695
2014-12-175,3905,4005,2905,29099,3002,645
2014-12-165,4605,5105,3805,380110,0002,690
2014-12-155,6105,6705,6005,61030,2002,805
2014-12-125,6705,7205,6705,67047,4002,835
2014-12-115,7505,7905,7205,74025,4002,870
2014-12-105,8605,8605,7705,79051,7002,895
2014-12-095,8505,8905,8205,82027,8002,910
2014-12-085,8705,9005,8505,89033,2002,945
2014-12-055,8505,8505,7905,82073,6002,910
2014-12-045,8105,8905,7805,810166,2002,905
2014-12-035,7705,8205,7305,790172,7002,895
2014-12-025,7905,8305,7705,80049,8002,900
2014-12-015,8005,8105,7105,73040,4002,865
2014-11-285,7305,7505,7105,73020,9002,865
2014-11-275,7705,7705,7005,71019,1002,855
2014-11-265,7205,7705,7105,75048,8002,875
2014-11-255,7705,7705,7105,72045,7002,860
2014-11-215,7005,7005,6005,67059,9002,835
2014-11-205,7505,7505,7105,71016,5002,855
2014-11-195,7805,8805,7205,73040,2002,865
2014-11-185,7805,8005,7405,78042,6002,890
2014-11-175,9205,9305,7605,77034,5002,885
2014-11-145,9605,9605,8505,92043,1002,960
2014-11-135,8005,8805,7705,87044,1002,935
2014-11-125,8305,8505,7705,80048,4002,900
2014-11-115,7105,7905,7105,76034,6002,880
2014-11-105,8005,8405,6805,71040,6002,855
2014-11-075,7905,8205,7605,80030,5002,900
2014-11-065,8905,9505,7005,73081,8002,865
2014-11-055,7105,8405,7105,84069,3002,920
2014-11-045,8805,9105,6905,690102,4002,845
2014-10-315,4905,7805,4905,77084,2002,885
2014-10-305,4705,5305,4705,49036,2002,745
2014-10-295,4505,5505,4405,53050,2002,765
2014-10-285,4205,4705,4105,43027,2002,715
2014-10-275,3905,4605,3905,42039,0002,710
2014-10-245,3505,4105,3505,39050,9002,695
2014-10-235,3505,3905,3005,33049,3002,665
2014-10-225,3505,3805,3005,37060,4002,685
2014-10-215,3605,4305,2805,290104,2002,645
2014-10-205,4105,4805,3205,44094,5002,720
2014-10-175,5805,5805,4505,450105,1002,725
2014-10-165,6405,7805,5805,630138,4002,815
2014-10-155,7605,8405,7605,81091,2002,905
2014-10-145,7305,8705,7305,760104,7002,880
2014-10-105,7605,8005,7405,79048,8002,895
2014-10-095,8205,8305,7905,83041,3002,915
2014-10-085,7605,8205,7305,81039,0002,905
2014-10-075,8005,8405,7805,80039,7002,900
2014-10-065,8205,8305,7505,78051,8002,890
2014-10-035,7605,8105,7605,78041,6002,890
2014-10-025,7905,8405,7705,79057,0002,895
2014-10-015,8405,9305,8305,85090,5002,925
2014-09-305,7405,8205,7405,81057,6002,905
2014-09-295,6805,8405,6005,720107,2002,860
2014-09-265,7305,8305,7205,78084,0002,890
2014-09-255,8105,8105,7005,760120,0002,880
2014-09-245,8205,8505,7805,79096,5002,895
2014-09-225,8305,8605,8005,82075,3002,910
2014-09-196,0406,0405,7505,820154,3002,910
2014-09-185,9706,1005,8906,09074,3003,045
2014-09-176,0206,0205,9705,97013,2002,985
2014-09-165,9906,0305,9606,00026,0003,000
2014-09-125,8705,9805,8705,95046,9002,975
2014-09-115,9605,9605,8805,89019,0002,945
2014-09-105,9405,9405,9005,92026,2002,960
2014-09-096,0006,0305,9705,99020,0002,995
2014-09-085,9906,0005,9505,98021,6002,990
2014-09-055,9806,0005,9505,98033,4002,990
2014-09-045,9805,9805,9605,97018,7002,985
2014-09-035,9605,9805,9405,98032,8002,990
2014-09-025,9706,0205,9105,94050,4002,970
2014-09-015,8405,8905,8205,89032,3002,945
2014-08-295,8105,8505,8105,83010,1002,915
2014-08-285,8205,8805,8005,88019,6002,940
2014-08-275,8605,8605,8005,84014,2002,920
2014-08-265,8705,8705,8005,80013,6002,900
2014-08-255,9005,9505,8405,91028,4002,955
2014-08-225,8105,8205,7905,81014,0002,905
2014-08-215,7705,8205,7705,82014,9002,910
2014-08-205,7805,8005,7605,77015,6002,885
2014-08-195,8105,8105,7705,78020,8002,890
2014-08-185,7605,7705,7305,76031,9002,880
2014-08-155,7605,7805,7305,76026,9002,880
2014-08-145,7705,7905,7505,77014,5002,885
2014-08-135,7505,7805,7205,74024,8002,870
2014-08-125,7405,7605,7005,75030,6002,875
2014-08-115,6905,7305,6505,71034,0002,855
2014-08-085,6305,7005,5905,59022,4002,795
2014-08-075,6605,7305,6505,72021,4002,860
2014-08-065,7005,7005,6305,65039,1002,825
2014-08-055,8205,8205,7205,72050,0002,860
2014-08-045,8205,8805,8005,82037,0002,910
2014-08-015,7505,8305,7205,82046,7002,910
2014-07-315,7805,8005,7605,79036,5002,895
2014-07-305,8105,8205,7705,78043,7002,890
2014-07-295,8905,8905,7905,81043,9002,905
2014-07-285,8805,8905,8005,86082,9002,930
2014-07-255,8305,8505,7605,81064,0002,905
2014-07-245,7805,8005,7305,80057,0002,900
2014-07-235,7005,7605,6705,76045,0002,880
2014-07-225,6805,7405,6405,65066,8002,825
2014-07-185,6805,7005,5905,62051,8002,810
2014-07-175,7005,7405,6805,72055,9002,860
2014-07-165,5705,6805,5705,66052,7002,830
2014-07-155,6005,6305,5605,59029,0002,795
2014-07-145,5205,6205,5205,57022,5002,785
2014-07-115,4305,6105,4305,57078,6002,785
2014-07-105,5005,5105,4405,46024,7002,730
2014-07-095,4605,5005,4605,50021,1002,750
2014-07-085,4505,5305,4405,50035,9002,750
2014-07-075,4805,5105,4305,45019,5002,725
2014-07-045,4905,4905,4305,48024,7002,740
2014-07-035,4805,5205,4205,44025,6002,720
2014-07-025,5905,5905,4605,47031,0002,735
2014-07-015,5005,6005,4905,56040,9002,780
2014-06-305,4605,4905,4205,49013,6002,745
2014-06-275,4605,4905,4105,43020,1002,715
2014-06-265,4905,5205,4605,46013,2002,730
2014-06-255,5005,5505,4705,49038,1002,745
2014-06-245,4805,4905,4405,47024,0002,735
2014-06-235,4905,5005,4605,47030,0002,735
2014-06-205,4605,4905,4005,45053,2002,725
2014-06-195,4805,5005,4405,49059,6002,745
2014-06-185,4905,5505,4705,49056,4002,745
2014-06-175,4505,5005,4305,48039,5002,740
2014-06-165,4505,4905,4305,47025,9002,735
2014-06-135,4505,5505,4405,48065,0002,740
2014-06-125,3805,4605,3705,43039,8002,715
2014-06-115,3905,4205,3705,38019,9002,690
2014-06-105,4505,4605,3605,38024,8002,690
2014-06-095,4505,4905,3805,42058,7002,710
2014-06-065,5405,5505,4305,45076,6002,725
2014-06-055,6505,6805,5105,52036,7002,760
2014-06-045,6005,6905,5505,64075,5002,820
2014-06-035,5405,5805,4805,56038,0002,780
2014-06-025,4905,5205,4605,50032,2002,750
2014-05-305,4405,4905,4105,46040,0002,730
2014-05-295,4805,4905,4405,45019,0002,725
2014-05-285,4205,5005,4205,46029,9002,730
2014-05-275,4205,4805,4005,40028,6002,700
2014-05-265,3105,4605,2705,46040,0002,730
2014-05-235,3305,3305,2505,27048,1002,635
2014-05-225,2905,3205,2405,30037,5002,650
2014-05-215,2805,3205,2605,31022,0002,655
2014-05-205,3005,3205,2805,28036,2002,640
2014-05-195,2905,3205,2705,27019,9002,635
2014-05-165,3605,3805,2505,29043,8002,645
2014-05-155,3905,4505,3205,45032,8002,725
2014-05-145,3905,4305,3705,41041,2002,705
2014-05-135,4905,5505,3805,40034,9002,700
2014-05-125,4405,4705,4305,45047,5002,725
2014-05-095,3605,4505,3605,44049,3002,720
2014-05-085,3305,3905,3205,35081,5002,675
2014-05-075,3505,3605,2705,28051,8002,640
2014-05-025,3205,3205,2605,28026,6002,640
2014-05-015,2505,3305,2505,29049,1002,645
2014-04-305,2905,2905,2305,26049,9002,630
2014-04-285,2305,2605,2105,25040,8002,625
2014-04-255,3005,3005,2005,22063,9002,610
2014-04-245,3605,3905,2805,32072,4002,660
2014-04-235,3405,3705,3105,34079,4002,670
2014-04-225,3705,4305,2905,30057,5002,650
2014-04-215,3405,3805,3305,34038,2002,670
2014-04-185,3805,3805,3005,32030,0002,660
2014-04-175,3405,4205,2705,38061,5002,690
2014-04-165,2005,2305,1605,23054,4002,615
2014-04-155,2405,2905,1905,21056,7002,605
2014-04-145,2705,3405,2205,24059,7002,620
2014-04-115,2705,3905,1905,35093,8002,675
2014-04-105,2105,2705,1805,20036,3002,600
2014-04-095,1705,1805,1205,14061,2002,570
2014-04-085,1205,1905,1105,15034,8002,575
2014-04-075,1605,2005,1205,13028,2002,565
2014-04-045,2505,2505,2205,24010,3002,620
2014-04-035,3005,3205,2605,26020,1002,630
2014-04-025,3705,3905,2905,30034,0002,650
2014-04-015,3205,3505,2705,35044,8002,675
2014-03-315,3205,3405,2405,28031,0002,640
2014-03-285,2305,2705,1505,27040,1002,635
2014-03-275,1505,2805,1505,19065,8002,595
2014-03-265,2605,3605,2005,31050,4002,655
2014-03-255,2805,3605,2505,29038,9002,645
2014-03-245,0905,2705,0905,100117,6002,550
2014-03-205,2305,2405,0905,12040,5002,560
2014-03-195,2105,2505,1505,19056,7002,595
2014-03-185,1605,2105,0905,20028,1002,600
2014-03-175,1505,1605,0305,06044,3002,530
2014-03-145,2205,2605,1905,22065,3002,610
2014-03-135,3405,4005,3305,35023,5002,675
2014-03-125,4705,4705,3305,35024,3002,675
2014-03-115,5105,5305,4505,5207,6002,760
2014-03-105,4705,5405,4605,51011,5002,755
2014-03-075,4705,5205,4605,50018,4002,750
2014-03-065,4005,4605,3905,46020,2002,730
2014-03-055,4505,4805,3605,40018,6002,700
2014-03-045,3605,4505,3305,45017,6002,725
2014-03-035,3405,3905,2605,36015,0002,680
2014-02-285,4005,4105,3305,40023,3002,700
2014-02-275,4505,4505,3905,4108,2002,705
2014-02-265,4105,4805,4105,44012,7002,720
2014-02-255,5305,5305,4405,49017,4002,745
2014-02-245,4405,4905,3905,46032,8002,730
2014-02-215,4305,4905,4005,45026,4002,725
2014-02-205,4005,4505,3505,35017,4002,675
2014-02-195,4005,4405,3905,43038,1002,715
2014-02-185,3705,4805,3005,48029,5002,740
2014-02-175,3405,3705,2905,36025,8002,680
2014-02-145,3405,3805,2705,34039,9002,670
2014-02-135,4505,4505,3405,37049,9002,685
2014-02-125,4005,4805,4005,48038,0002,740
2014-02-105,3305,3905,3005,37028,7002,685
2014-02-075,2805,3405,2505,33031,5002,665
2014-02-065,1205,3505,1105,27050,3002,635
2014-02-055,1305,1505,0105,10077,5002,550
2014-02-045,1905,2705,0605,120112,5002,560
2014-02-035,2505,3305,2205,27039,3002,635
2014-01-315,2905,3405,2205,31041,3002,655
2014-01-305,2505,3205,2205,24051,1002,620
2014-01-295,2505,4905,2505,49040,7002,745
2014-01-285,2005,3105,1505,24060,7002,620
2014-01-275,2505,2805,2005,20030,6002,600
2014-01-245,3505,3805,2905,33038,8002,665
2014-01-235,5305,5605,4405,44021,8002,720
2014-01-225,5205,5905,4505,57050,5002,785
2014-01-215,5605,5705,5205,55029,7002,775
2014-01-205,5605,6005,5205,58042,3002,790
2014-01-175,5305,5805,4705,55037,7002,775
2014-01-165,6105,6805,5605,57035,9002,785
2014-01-155,5505,6305,5505,62021,3002,810
2014-01-145,5905,6105,5205,53033,8002,765
2014-01-105,5005,6005,5005,60028,5002,800
2014-01-095,6005,6005,5205,56012,6002,780
2014-01-085,5505,6005,5305,60015,0002,800
2014-01-075,5705,6105,5005,53023,9002,765
2014-01-065,5505,5905,5205,57023,9002,785

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