1. HOME >
  2. 株価時系列 >
  3. 3593 >
  4. 2016年

3593 (株)ホギメディカル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,1007,2507,1007,21035,0003,605
2016-12-297,0607,1307,0507,10020,0003,550
2016-12-287,1407,1407,0607,12023,8003,560
2016-12-277,0507,1607,0407,08031,3003,540
2016-12-266,9807,0406,9707,03024,5003,515
2016-12-227,0007,0006,9306,98021,0003,490
2016-12-216,9407,0706,9407,01032,1003,505
2016-12-207,0207,1107,0107,09021,4003,545
2016-12-197,0307,0506,9607,00027,8003,500
2016-12-167,0107,0507,0007,03029,1003,515
2016-12-156,8706,9406,8606,91035,7003,455
2016-12-146,7606,9106,7606,87042,1003,435
2016-12-136,7606,8006,7406,80050,6003,400
2016-12-126,7506,7606,6506,76038,4003,380
2016-12-096,6106,6806,6006,67040,6003,335
2016-12-086,6906,6906,5606,61025,0003,305
2016-12-076,6706,6706,5806,65035,2003,325
2016-12-066,6906,6906,5706,58033,5003,290
2016-12-056,6306,6306,5706,60033,1003,300
2016-12-026,7906,7906,6106,63045,3003,315
2016-12-016,8106,8306,7106,76037,4003,380
2016-11-306,7506,7506,6906,72044,4003,360
2016-11-296,8106,8206,6606,71040,1003,355
2016-11-286,6306,7706,6106,74042,4003,370
2016-11-256,6606,6606,5806,62057,7003,310
2016-11-246,6806,6906,5806,65043,8003,325
2016-11-226,6806,6806,6106,68036,9003,340
2016-11-216,7206,7406,6306,65028,0003,325
2016-11-186,6206,6906,5806,66027,6003,330
2016-11-176,6006,6006,5506,55030,3003,275
2016-11-166,5406,6206,5006,61040,3003,305
2016-11-156,5606,5606,4506,48035,8003,240
2016-11-146,5606,5706,4806,52040,6003,260
2016-11-116,6706,7306,4506,47059,2003,235
2016-11-106,6306,7306,6106,67051,0003,335
2016-11-096,6806,7806,4806,51062,0003,255
2016-11-086,8506,8506,7606,78016,0003,390
2016-11-076,7706,8406,7506,81021,5003,405
2016-11-046,6706,7606,6206,73044,7003,365
2016-11-026,9006,9006,7406,78038,6003,390
2016-11-016,8707,0006,8406,95038,2003,475
2016-10-316,8306,9706,8306,92029,4003,460
2016-10-286,9106,9106,8306,89070,0003,445
2016-10-276,8706,9206,8206,89045,4003,445
2016-10-266,7706,9306,7406,86059,1003,430
2016-10-256,7506,8506,7506,78037,2003,390
2016-10-246,7406,8106,7306,74033,5003,370
2016-10-216,8606,8606,7506,76032,7003,380
2016-10-206,8606,9306,7806,84072,6003,420
2016-10-196,9106,9406,6506,76065,6003,380
2016-10-186,9407,0806,9406,99074,8003,495
2016-10-176,6206,8706,6206,84063,5003,420
2016-10-146,7706,9006,4606,640210,0003,320
2016-10-137,0907,1607,0707,12041,4003,560
2016-10-127,0207,1606,9707,09026,8003,545
2016-10-117,0207,1007,0107,06039,5003,530
2016-10-077,0807,1306,9907,04032,2003,520
2016-10-067,0507,1007,0507,08032,9003,540
2016-10-057,0707,1107,0607,10028,3003,550
2016-10-047,1707,2207,0507,07045,8003,535
2016-10-037,1107,2007,1007,17058,0003,585
2016-09-307,0907,2007,0007,07030,0003,535
2016-09-297,2007,2007,0807,11026,5003,555
2016-09-287,1507,3007,0507,13053,2003,565
2016-09-277,0507,2207,0007,21063,1003,605
2016-09-267,2007,2607,1207,16049,1003,580
2016-09-237,2907,3507,2007,31099,1003,655
2016-09-217,2107,2707,1507,24068,6003,620
2016-09-207,2007,2307,1307,21054,0003,605
2016-09-167,1407,1907,1307,19027,3003,595
2016-09-157,1207,1607,1007,14031,4003,570
2016-09-147,1207,1307,0707,12041,7003,560
2016-09-137,1007,1707,0607,13026,4003,565
2016-09-127,0607,1607,0007,03028,5003,515
2016-09-097,1007,2307,0407,21079,7003,605
2016-09-086,9107,0906,9107,08044,4003,540
2016-09-076,7906,9006,6906,90046,7003,450
2016-09-066,6606,8906,6606,88034,6003,440
2016-09-056,7906,8106,6206,66055,9003,330
2016-09-027,0307,0306,8506,87028,9003,435
2016-09-017,0207,0406,9807,03023,9003,515
2016-08-316,9007,0506,8307,03049,9003,515
2016-08-306,8906,9206,8306,85027,2003,425
2016-08-296,9706,9706,7806,84030,6003,420
2016-08-266,8106,9106,8106,84073,7003,420
2016-08-256,6206,7506,6006,71036,6003,355
2016-08-246,8106,8406,6806,72032,3003,360
2016-08-236,8006,9106,7406,81051,8003,405
2016-08-226,6307,0006,6006,93096,3003,465
2016-08-196,5506,6606,5406,60062,4003,300
2016-08-186,5806,7406,5306,61084,4003,305
2016-08-176,5106,6606,5106,63058,8003,315
2016-08-166,6106,6606,5106,61032,5003,305
2016-08-156,6506,7206,6006,61011,3003,305
2016-08-126,5806,6506,5406,65017,8003,325
2016-08-106,5606,5906,5106,54032,8003,270
2016-08-096,4206,5606,3706,51043,6003,255
2016-08-086,6206,6406,3306,40074,7003,200
2016-08-056,6306,8406,6106,670119,8003,335
2016-08-046,4706,6406,4706,62084,9003,310
2016-08-036,4406,5106,3906,49073,0003,245
2016-08-026,3006,4806,1506,440139,5003,220
2016-08-016,7006,8306,6406,780150,4003,390
2016-07-296,6006,6206,4906,61044,3003,305
2016-07-286,6206,6706,4706,570102,0003,285
2016-07-276,9407,0406,5906,630123,9003,315
2016-07-266,9007,0706,8707,00088,8003,500
2016-07-257,0707,1706,8106,910178,8003,455
2016-07-227,3207,3707,2207,33050,6003,665
2016-07-217,5707,6107,1907,29079,1003,645
2016-07-207,5607,6707,4907,58046,4003,790
2016-07-197,3907,6207,3207,610110,3003,805
2016-07-157,4507,4707,1607,18056,2003,590
2016-07-147,2007,4507,1707,420154,6003,710
2016-07-137,4607,5307,1707,200166,7003,600
2016-07-127,3507,5807,2707,500114,1003,750
2016-07-117,1907,2907,1807,20083,1003,600
2016-07-087,2207,2807,0607,06079,8003,530
2016-07-077,3007,3107,1207,16048,3003,580
2016-07-067,2607,2807,1207,26082,1003,630
2016-07-057,4007,4107,2107,30061,3003,650
2016-07-047,3707,4507,3007,42038,0003,710
2016-07-017,2107,3507,1507,29090,0003,645
2016-06-307,2307,2307,1207,13041,3003,565
2016-06-297,3107,3507,1607,19069,9003,595
2016-06-286,9107,4406,9007,380146,3003,690
2016-06-276,6907,0706,6506,94090,9003,470
2016-06-246,8006,8006,4106,49062,8003,245
2016-06-236,6706,7806,6706,75043,5003,375
2016-06-226,8606,8806,6606,70089,3003,350
2016-06-216,7606,9806,6906,96053,7003,480
2016-06-206,8006,8806,8006,82042,1003,410
2016-06-176,7706,9106,7706,78076,7003,390
2016-06-167,0207,0406,7606,76040,3003,380
2016-06-156,8807,1306,8807,07077,9003,535
2016-06-146,8806,9506,8206,93053,4003,465
2016-06-136,8406,8606,7806,78021,3003,390
2016-06-107,0007,0406,8506,90043,8003,450
2016-06-096,9006,9606,8706,91022,7003,455
2016-06-086,9506,9606,8806,94043,6003,470
2016-06-076,9206,9206,8206,86020,2003,430
2016-06-066,8406,9006,8106,89019,8003,445
2016-06-036,7806,9006,7206,87065,2003,435
2016-06-027,0107,0106,8106,83061,7003,415
2016-06-016,8607,0706,8307,03089,2003,515
2016-05-316,8406,8806,7906,88038,8003,440
2016-05-306,6406,8506,6406,83049,0003,415
2016-05-276,6906,7006,6106,62028,5003,310
2016-05-266,6006,7006,5706,67052,3003,335
2016-05-256,5006,7206,5006,53078,0003,265
2016-05-246,4006,4606,3906,45039,1003,225
2016-05-236,3806,4406,3306,41028,0003,205
2016-05-206,4306,4606,3506,43019,9003,215
2016-05-196,4006,4306,3706,40032,4003,200
2016-05-186,3806,3906,2706,34026,3003,170
2016-05-176,4006,4006,3106,38025,1003,190
2016-05-166,4306,4606,2906,30036,5003,150
2016-05-136,4606,5006,4106,46052,7003,230
2016-05-126,3706,4606,3306,44062,8003,220
2016-05-116,2606,4306,2606,37076,5003,185
2016-05-106,1906,2506,1606,24059,4003,120
2016-05-096,1406,1706,1006,15030,6003,075
2016-05-066,0806,1606,0406,14066,3003,070
2016-05-025,9606,0505,9606,02065,3003,010
2016-04-286,0006,1005,9406,05079,3003,025
2016-04-275,9906,0705,9406,00052,8003,000
2016-04-265,9105,9905,8905,98028,8002,990
2016-04-256,0506,0505,9405,99035,2002,995
2016-04-225,8806,0205,8805,99058,7002,995
2016-04-215,8305,9705,8205,91041,4002,955
2016-04-205,8705,9705,7805,80044,1002,900
2016-04-195,9605,9605,8405,89033,1002,945
2016-04-185,7805,8505,7505,77040,6002,885
2016-04-155,8605,9005,7905,85039,6002,925
2016-04-146,0606,0605,8005,89087,4002,945
2016-04-135,9306,0605,6506,030329,2003,015
2016-04-125,9105,9805,8505,91054,3002,955
2016-04-116,0406,1305,9405,97074,1002,985
2016-04-085,9206,1605,8906,11040,5003,055
2016-04-075,8006,0305,8006,00042,4003,000
2016-04-065,9105,9105,8105,86018,9002,930
2016-04-055,8605,9405,8105,85077,4002,925
2016-04-045,8805,9905,8605,94047,9002,970
2016-04-016,1006,1405,9405,95050,0002,975
2016-03-316,1406,1806,0306,04036,9003,020
2016-03-306,0706,1506,0706,11041,1003,055
2016-03-296,2006,2706,0706,16057,3003,080
2016-03-286,0106,1306,0106,13044,3003,065
2016-03-256,1706,1706,0406,05029,8003,025
2016-03-246,1106,1806,1106,13037,8003,065
2016-03-236,2006,2406,1406,17031,2003,085
2016-03-226,1206,2306,1206,17038,2003,085
2016-03-186,0306,0705,9406,03053,9003,015
2016-03-176,1006,1506,0006,04047,8003,020
2016-03-166,0206,0505,9406,02061,2003,010
2016-03-155,8705,9805,8605,96038,7002,980
2016-03-145,8305,9005,7905,87021,2002,935
2016-03-115,7405,8205,7105,77054,0002,885
2016-03-105,7005,8205,7005,79042,0002,895
2016-03-095,5605,6305,4805,60043,4002,800
2016-03-085,5405,5805,4905,57040,8002,785
2016-03-075,5305,5405,4605,48020,3002,740
2016-03-045,4905,5405,4405,53043,9002,765
2016-03-035,6005,6005,4305,49042,2002,745
2016-03-025,5905,6405,4905,50037,2002,750
2016-03-015,5205,5205,4105,49040,0002,745
2016-02-295,6205,6705,4805,48042,3002,740
2016-02-265,5605,6805,5605,61040,7002,805
2016-02-255,4805,6105,4805,56027,5002,780
2016-02-245,4105,5005,3805,44031,8002,720
2016-02-235,6205,6505,4505,45023,9002,725
2016-02-225,5005,5805,4705,54040,8002,770
2016-02-195,5705,6005,4505,51035,1002,755
2016-02-185,5205,6505,5205,57055,9002,785
2016-02-175,7205,7205,4205,52066,4002,760
2016-02-165,5005,8205,5005,75075,1002,875
2016-02-155,5205,6205,4905,51074,9002,755
2016-02-125,5805,6805,4105,42059,2002,710
2016-02-105,7905,8305,6805,76090,3002,880
2016-02-095,7305,8305,6505,790119,8002,895
2016-02-085,7805,9205,7805,86037,0002,930
2016-02-055,8005,9505,7605,92051,7002,960
2016-02-045,8405,9205,8105,82025,0002,910
2016-02-035,9005,9905,8405,94029,0002,970
2016-02-026,0206,1406,0206,07036,5003,035
2016-02-016,0306,0705,9506,02045,7003,010
2016-01-295,8205,9505,7705,94056,1002,970
2016-01-285,7305,8305,7005,76041,4002,880
2016-01-275,6805,7605,6305,74042,3002,870
2016-01-265,5905,7005,5505,62044,4002,810
2016-01-255,6405,6405,5505,61068,6002,805
2016-01-225,4505,4705,3105,45087,8002,725
2016-01-215,4105,4605,2505,25053,5002,625
2016-01-205,5805,6105,4005,41088,0002,705
2016-01-195,7205,7205,5305,56070,4002,780
2016-01-185,7705,8605,7305,790125,9002,895
2016-01-155,6305,8105,6305,770157,3002,885
2016-01-145,7305,8105,6605,73066,8002,865
2016-01-135,8105,8905,7505,86037,4002,930
2016-01-126,0006,0505,8305,84070,9002,920
2016-01-086,0306,1005,9706,00050,2003,000
2016-01-076,1706,2506,0906,11051,1003,055
2016-01-066,1206,2006,0606,13042,7003,065
2016-01-056,1806,2106,1006,12038,6003,060
2016-01-046,0806,1306,0006,10065,2003,050

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