ハーモニック・ドライブ・システムズ(6324)の株価時系列情報
ハーモニック・ドライブ・システムズ(6324)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 210,099 | 217,003 | 210,099 | 210,504 | 40 |
| 2009/12/29 | 217,003 | 217,003 | 208,497 | 208,803 | 67 |
| 2009/12/28 | 216,904 | 217,003 | 215,104 | 217,003 | 23 |
| 2009/12/25 | 211,998 | 217,003 | 211,998 | 217,003 | 11 |
| 2009/12/24 | 210,000 | 211,998 | 210,000 | 211,899 | 19 |
| 2009/12/22 | 210,000 | 210,504 | 206,103 | 209,802 | 39 |
| 2009/12/21 | 210,000 | 210,198 | 210,000 | 210,000 | 26 |
| 2009/12/18 | 210,000 | 214,995 | 210,000 | 210,099 | 13 |
| 2009/12/17 | 210,000 | 210,099 | 210,000 | 210,000 | 37 |
| 2009/12/16 | 213,897 | 213,897 | 209,901 | 209,901 | 81 |
| 2009/12/15 | 212,997 | 214,896 | 210,999 | 214,797 | 11 |
| 2009/12/14 | 223,996 | 223,996 | 212,997 | 212,997 | 8 |
| 2009/12/11 | 220,000 | 222,997 | 211,998 | 222,997 | 66 |
| 2009/12/10 | 212,997 | 212,997 | 210,000 | 212,997 | 47 |
| 2009/12/09 | 210,000 | 217,003 | 210,000 | 212,997 | 66 |
| 2009/12/08 | 210,000 | 210,999 | 209,901 | 210,000 | 103 |
| 2009/12/07 | 200,000 | 209,604 | 199,001 | 209,604 | 138 |
| 2009/12/04 | 184,995 | 194,995 | 184,995 | 194,995 | 161 |
| 2009/12/03 | 180,000 | 180,999 | 177,696 | 180,000 | 23 |
| 2009/12/02 | 177,498 | 180,000 | 177,498 | 180,000 | 24 |
| 2009/12/01 | 174,995 | 183,996 | 171,098 | 177,498 | 19 |
| 2009/11/30 | 170,000 | 174,995 | 167,003 | 174,995 | 25 |
| 2009/11/27 | 170,999 | 170,999 | 164,995 | 170,000 | 25 |
| 2009/11/26 | 170,504 | 170,999 | 170,000 | 170,999 | 23 |
| 2009/11/25 | 170,000 | 170,000 | 160,000 | 164,500 | 202 |
| 2009/11/24 | 174,995 | 176,004 | 174,995 | 174,995 | 22 |
| 2009/11/20 | 178,002 | 178,002 | 170,999 | 174,500 | 32 |
| 2009/11/19 | 184,995 | 186,103 | 178,101 | 179,001 | 24 |
| 2009/11/18 | 194,995 | 195,104 | 180,396 | 180,396 | 22 |
| 2009/11/17 | 210,198 | 210,297 | 194,995 | 194,995 | 57 |
| 2009/11/16 | 214,995 | 214,995 | 214,995 | 214,995 | 3 |
| 2009/11/13 | 214,995 | 214,995 | 214,995 | 214,995 | 4 |
| 2009/11/12 | 217,003 | 218,002 | 215,203 | 215,203 | 24 |
| 2009/11/11 | 221,998 | 230,999 | 221,998 | 224,995 | 11 |
| 2009/11/10 | 222,997 | 228,002 | 222,097 | 222,097 | 17 |
| 2009/11/09 | 224,995 | 224,995 | 222,997 | 222,997 | 4 |
| 2009/11/06 | 230,000 | 230,000 | 227,498 | 227,498 | 6 |
| 2009/11/05 | 230,000 | 230,000 | 227,696 | 230,000 | 10 |
| 2009/11/04 | 230,000 | 230,000 | 230,000 | 230,000 | 12 |
| 2009/11/02 | 227,003 | 239,001 | 226,004 | 239,001 | 5 |
| 2009/10/30 | 230,000 | 230,999 | 230,000 | 230,000 | 21 |
| 2009/10/29 | 230,000 | 230,000 | 229,001 | 230,000 | 5 |
| 2009/10/28 | 240,297 | 240,999 | 240,000 | 240,999 | 18 |
| 2009/10/27 | 249,001 | 249,001 | 240,198 | 240,198 | 2 |
| 2009/10/26 | 249,001 | 249,001 | 240,999 | 249,001 | 6 |
| 2009/10/23 | 250,000 | 250,999 | 249,001 | 249,001 | 17 |
| 2009/10/22 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2009/10/21 | 250,000 | 250,000 | 247,003 | 250,000 | 12 |
| 2009/10/20 | 253,996 | 253,996 | 250,000 | 250,000 | 42 |
| 2009/10/19 | 241,998 | 242,502 | 241,998 | 241,998 | 8 |
| 2009/10/16 | 242,997 | 243,096 | 240,504 | 241,098 | 13 |
| 2009/10/15 | 241,998 | 242,997 | 241,503 | 242,997 | 10 |
| 2009/10/14 | 239,901 | 240,000 | 239,901 | 240,000 | 7 |
| 2009/10/13 | 241,503 | 241,503 | 241,503 | 241,503 | 8 |
| 2009/10/09 | 236,004 | 241,503 | 236,004 | 241,503 | 12 |
| 2009/10/08 | 240,099 | 245,896 | 240,099 | 245,698 | 3 |
| 2009/10/07 | 224,995 | 260,000 | 224,797 | 259,001 | 21 |
| 2009/10/06 | 230,000 | 230,000 | 230,000 | 230,000 | 7 |
| 2009/10/05 | 233,600 | 234,995 | 233,600 | 234,995 | 2 |
| 2009/10/02 | 236,103 | 237,597 | 232,997 | 233,600 | 17 |
| 2009/10/01 | 239,703 | 239,703 | 238,101 | 239,703 | 7 |
| 2009/09/30 | 239,802 | 241,503 | 239,802 | 239,802 | 7 |
| 2009/09/29 | 244,995 | 245,104 | 240,000 | 240,000 | 5 |
| 2009/09/28 | 244,995 | 244,995 | 244,995 | 244,995 | 9 |
| 2009/09/25 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2009/09/24 | 246,103 | 246,103 | 240,099 | 240,099 | 15 |
| 2009/09/18 | 245,500 | 253,501 | 245,500 | 246,103 | 7 |
| 2009/09/17 | 246,004 | 246,004 | 246,004 | 246,004 | 1 |
| 2009/09/16 | 259,001 | 259,001 | 253,996 | 253,996 | 3 |
| 2009/09/15 | 257,903 | 258,002 | 250,000 | 258,002 | 5 |
| 2009/09/14 | 250,099 | 260,000 | 241,998 | 241,998 | 9 |
| 2009/09/11 | 254,995 | 254,995 | 250,000 | 250,000 | 3 |
| 2009/09/10 | 249,901 | 249,901 | 249,901 | 249,901 | 1 |
| 2009/09/09 | 254,995 | 254,995 | 250,000 | 250,000 | 5 |
| 2009/09/08 | 259,001 | 259,001 | 254,995 | 254,995 | 9 |
| 2009/09/07 | 259,001 | 260,000 | 259,001 | 260,000 | 6 |
| 2009/09/04 | 246,004 | 254,995 | 246,004 | 254,995 | 34 |
| 2009/09/03 | 246,004 | 246,004 | 246,004 | 246,004 | 3 |
| 2009/09/02 | 245,203 | 246,004 | 244,995 | 246,004 | 21 |
| 2009/09/01 | 245,104 | 245,104 | 245,104 | 245,104 | 2 |
| 2009/08/31 | 243,996 | 244,995 | 243,996 | 244,401 | 14 |
| 2009/08/28 | 244,500 | 244,500 | 243,195 | 243,996 | 27 |
| 2009/08/27 | 245,104 | 245,104 | 243,996 | 243,996 | 9 |
| 2009/08/26 | 243,996 | 243,996 | 243,996 | 243,996 | 10 |
| 2009/08/25 | 241,998 | 241,998 | 240,999 | 241,098 | 9 |
| 2009/08/24 | 236,004 | 240,000 | 232,997 | 240,000 | 12 |
| 2009/08/21 | 240,999 | 243,996 | 240,000 | 240,000 | 8 |
| 2009/08/20 | 233,195 | 242,700 | 232,799 | 240,999 | 8 |
| 2009/08/19 | 240,000 | 240,000 | 233,096 | 233,096 | 2 |
| 2009/08/18 | 231,998 | 231,998 | 231,998 | 231,998 | 4 |
| 2009/08/17 | 241,998 | 243,996 | 236,004 | 236,004 | 13 |
| 2009/08/14 | 242,997 | 243,996 | 242,601 | 242,997 | 9 |
| 2009/08/13 | 242,502 | 242,502 | 241,998 | 241,998 | 7 |
| 2009/08/12 | 242,997 | 243,501 | 240,999 | 242,502 | 15 |
| 2009/08/11 | 240,000 | 240,999 | 240,000 | 240,999 | 12 |
| 2009/08/10 | 241,998 | 242,997 | 240,999 | 242,997 | 7 |
| 2009/08/07 | 240,198 | 244,896 | 240,198 | 240,999 | 86 |
| 2009/08/06 | 242,997 | 244,995 | 241,998 | 244,995 | 3 |
| 2009/08/05 | 241,098 | 242,997 | 241,098 | 242,997 | 7 |
| 2009/08/04 | 241,998 | 244,995 | 241,197 | 241,197 | 31 |
| 2009/08/03 | 241,098 | 241,602 | 241,098 | 241,503 | 8 |
| 2009/07/31 | 239,901 | 241,098 | 239,901 | 241,098 | 13 |
| 2009/07/30 | 240,000 | 240,000 | 240,000 | 240,000 | 10 |
| 2009/07/29 | 236,499 | 237,696 | 231,503 | 237,696 | 8 |
| 2009/07/28 | 234,995 | 237,498 | 234,995 | 237,498 | 9 |
| 2009/07/27 | 235,896 | 236,904 | 232,997 | 236,904 | 8 |
| 2009/07/24 | 230,000 | 234,995 | 230,000 | 234,995 | 22 |
| 2009/07/23 | 227,201 | 230,000 | 226,499 | 228,002 | 14 |
| 2009/07/22 | 226,301 | 226,598 | 226,301 | 226,598 | 4 |
| 2009/07/21 | 234,896 | 234,896 | 225,599 | 226,301 | 10 |
| 2009/07/17 | 224,995 | 224,995 | 223,996 | 223,996 | 3 |
| 2009/07/16 | 226,004 | 226,004 | 223,996 | 224,995 | 26 |
| 2009/07/15 | 224,995 | 224,995 | 222,997 | 224,995 | 27 |
| 2009/07/14 | 225,104 | 225,104 | 224,302 | 224,896 | 47 |
| 2009/07/13 | 220,198 | 226,004 | 220,198 | 224,995 | 54 |
| 2009/07/10 | 224,995 | 224,995 | 220,000 | 220,099 | 20 |
| 2009/07/09 | 231,098 | 231,098 | 224,995 | 224,995 | 9 |
| 2009/07/08 | 236,598 | 236,598 | 230,999 | 231,098 | 31 |
| 2009/07/07 | 236,796 | 236,796 | 236,697 | 236,796 | 18 |
| 2009/07/06 | 236,400 | 236,796 | 236,301 | 236,697 | 25 |
| 2009/07/03 | 238,002 | 240,000 | 234,995 | 236,301 | 16 |
| 2009/07/02 | 233,996 | 234,302 | 233,897 | 233,996 | 62 |
| 2009/07/01 | 223,996 | 230,000 | 223,699 | 226,004 | 11 |
| 2009/06/30 | 224,302 | 224,302 | 223,798 | 223,798 | 10 |
| 2009/06/29 | 224,500 | 224,995 | 224,203 | 224,203 | 41 |
| 2009/06/26 | 220,099 | 220,198 | 220,000 | 220,000 | 35 |
| 2009/06/25 | 210,999 | 221,098 | 210,999 | 216,103 | 50 |
| 2009/06/24 | 212,097 | 216,697 | 210,999 | 210,999 | 10 |
| 2009/06/23 | 224,995 | 224,995 | 200,999 | 204,095 | 29 |
| 2009/06/22 | 209,397 | 210,099 | 204,995 | 204,995 | 23 |
| 2009/06/19 | 211,998 | 212,997 | 203,996 | 205,500 | 79 |
| 2009/06/18 | 214,995 | 215,599 | 212,997 | 212,997 | 32 |
| 2009/06/17 | 214,995 | 214,995 | 210,999 | 213,699 | 29 |
| 2009/06/16 | 234,995 | 234,995 | 206,004 | 220,000 | 76 |
| 2009/06/15 | 240,702 | 240,702 | 240,504 | 240,504 | 26 |
| 2009/06/12 | 241,998 | 241,998 | 241,197 | 241,296 | 45 |
| 2009/06/11 | 250,000 | 250,000 | 243,699 | 243,996 | 30 |
| 2009/06/10 | 250,396 | 250,396 | 243,996 | 243,996 | 32 |
| 2009/06/09 | 244,995 | 250,000 | 244,995 | 249,298 | 43 |
| 2009/06/08 | 240,000 | 249,001 | 240,000 | 244,995 | 33 |
| 2009/06/05 | 248,002 | 248,002 | 233,501 | 233,501 | 31 |
| 2009/06/04 | 244,995 | 247,003 | 241,098 | 247,003 | 15 |
| 2009/06/03 | 244,995 | 244,995 | 240,999 | 243,996 | 20 |
| 2009/06/02 | 241,998 | 244,995 | 240,999 | 240,999 | 8 |
| 2009/06/01 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2009/05/29 | 238,002 | 238,002 | 236,004 | 237,498 | 6 |
| 2009/05/28 | 236,004 | 236,004 | 233,096 | 233,996 | 10 |
| 2009/05/27 | 239,001 | 248,002 | 239,001 | 240,000 | 15 |
| 2009/05/26 | 234,995 | 239,001 | 234,995 | 239,001 | 2 |
| 2009/05/25 | 225,401 | 225,401 | 225,401 | 225,401 | 6 |
| 2009/05/22 | 232,997 | 232,997 | 225,104 | 225,401 | 30 |
| 2009/05/21 | 252,700 | 252,700 | 235,203 | 235,203 | 24 |
| 2009/05/20 | 252,997 | 252,997 | 252,799 | 252,799 | 23 |
| 2009/05/19 | 250,000 | 253,996 | 250,000 | 250,504 | 13 |
| 2009/05/18 | 254,995 | 254,995 | 251,998 | 252,097 | 21 |
| 2009/05/15 | 241,998 | 254,995 | 241,998 | 250,999 | 98 |
| 2009/05/14 | 240,999 | 250,000 | 240,999 | 250,000 | 20 |
| 2009/05/13 | 250,198 | 260,000 | 250,198 | 260,000 | 34 |
| 2009/05/12 | 248,002 | 250,000 | 248,002 | 250,000 | 18 |
| 2009/05/11 | 230,000 | 243,996 | 230,000 | 242,997 | 23 |
| 2009/05/08 | 220,900 | 224,995 | 220,900 | 224,995 | 9 |
| 2009/05/07 | 219,001 | 222,997 | 219,001 | 220,999 | 36 |
| 2009/05/01 | 218,002 | 219,001 | 218,002 | 219,001 | 9 |
| 2009/04/30 | 218,002 | 218,002 | 214,995 | 214,995 | 14 |
| 2009/04/28 | 218,002 | 218,002 | 210,000 | 210,000 | 11 |
| 2009/04/27 | 208,002 | 214,995 | 208,002 | 214,995 | 20 |
| 2009/04/24 | 208,101 | 208,101 | 200,000 | 200,000 | 21 |
| 2009/04/23 | 206,103 | 212,997 | 206,004 | 208,002 | 22 |
| 2009/04/22 | 202,997 | 202,997 | 200,000 | 202,997 | 4 |
| 2009/04/21 | 199,901 | 206,004 | 199,901 | 206,004 | 37 |
| 2009/04/20 | 202,997 | 202,997 | 200,000 | 200,000 | 6 |
| 2009/04/17 | 200,000 | 201,998 | 196,004 | 200,000 | 15 |
| 2009/04/16 | 191,998 | 194,995 | 191,998 | 194,995 | 12 |
| 2009/04/15 | 190,000 | 194,995 | 190,000 | 194,995 | 9 |
| 2009/04/14 | 199,496 | 201,998 | 198,002 | 199,001 | 55 |
| 2009/04/13 | 196,103 | 202,997 | 196,103 | 199,496 | 26 |
| 2009/04/10 | 205,896 | 205,896 | 194,995 | 196,004 | 40 |
| 2009/04/09 | 192,997 | 206,004 | 192,997 | 203,996 | 54 |
| 2009/04/08 | 180,999 | 190,999 | 180,999 | 188,002 | 45 |
| 2009/04/07 | 180,999 | 180,999 | 180,999 | 180,999 | 15 |
| 2009/04/06 | 180,000 | 183,996 | 180,000 | 180,999 | 16 |
| 2009/04/03 | 178,101 | 180,000 | 175,203 | 177,003 | 29 |
| 2009/04/02 | 177,804 | 178,002 | 174,995 | 177,003 | 24 |
| 2009/04/01 | 174,995 | 178,002 | 173,996 | 174,995 | 7 |
| 2009/03/31 | 171,998 | 174,995 | 171,998 | 173,996 | 10 |
| 2009/03/30 | 176,004 | 176,004 | 174,995 | 174,995 | 10 |
| 2009/03/27 | 178,002 | 178,002 | 176,004 | 176,004 | 6 |
| 2009/03/26 | 174,995 | 178,002 | 174,995 | 178,002 | 10 |
| 2009/03/25 | 174,995 | 177,003 | 174,896 | 175,203 | 72 |
| 2009/03/24 | 176,004 | 176,004 | 172,997 | 174,995 | 41 |
| 2009/03/23 | 174,995 | 176,004 | 172,997 | 172,997 | 17 |
| 2009/03/19 | 173,204 | 173,204 | 171,998 | 172,097 | 19 |
| 2009/03/18 | 180,999 | 181,098 | 176,202 | 176,202 | 34 |
| 2009/03/17 | 186,499 | 190,999 | 180,000 | 184,401 | 45 |
| 2009/03/16 | 178,002 | 184,500 | 178,002 | 184,401 | 81 |
| 2009/03/13 | 170,000 | 178,002 | 170,000 | 175,500 | 72 |
| 2009/03/12 | 166,004 | 169,001 | 166,004 | 166,202 | 25 |
| 2009/03/11 | 170,000 | 170,000 | 166,004 | 166,004 | 3 |
| 2009/03/10 | 166,004 | 166,004 | 164,995 | 164,995 | 5 |
| 2009/03/09 | 170,000 | 170,000 | 166,004 | 166,004 | 6 |
| 2009/03/06 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2009/03/05 | 166,004 | 170,000 | 164,995 | 170,000 | 14 |
| 2009/03/04 | 166,004 | 166,004 | 166,004 | 166,004 | 2 |
| 2009/03/03 | 165,104 | 168,002 | 164,995 | 168,002 | 14 |
| 2009/03/02 | 160,000 | 164,995 | 160,000 | 164,995 | 14 |
| 2009/02/27 | 166,004 | 166,103 | 164,995 | 164,995 | 25 |
| 2009/02/26 | 167,003 | 168,002 | 167,003 | 168,002 | 6 |
| 2009/02/25 | 167,003 | 174,995 | 167,003 | 167,003 | 27 |
| 2009/02/24 | 171,998 | 171,998 | 163,996 | 163,996 | 39 |
| 2009/02/23 | 169,001 | 169,001 | 164,995 | 169,001 | 19 |
| 2009/02/20 | 176,004 | 177,003 | 164,995 | 169,001 | 25 |
| 2009/02/19 | 171,998 | 176,004 | 168,002 | 174,995 | 80 |
| 2009/02/18 | 160,999 | 174,995 | 160,999 | 168,002 | 77 |
| 2009/02/17 | 160,801 | 160,801 | 158,497 | 160,000 | 55 |
| 2009/02/16 | 157,003 | 158,902 | 157,003 | 158,497 | 29 |
| 2009/02/13 | 150,000 | 154,302 | 150,000 | 153,996 | 64 |
| 2009/02/12 | 143,600 | 143,996 | 143,501 | 143,600 | 10 |
| 2009/02/10 | 145,500 | 145,500 | 143,501 | 143,501 | 4 |
| 2009/02/09 | 150,000 | 150,000 | 147,003 | 147,498 | 20 |
| 2009/02/06 | 147,003 | 147,498 | 144,995 | 146,004 | 12 |
| 2009/02/05 | 151,602 | 151,602 | 146,499 | 147,498 | 6 |
| 2009/02/04 | 151,998 | 151,998 | 151,998 | 151,998 | 2 |
| 2009/02/03 | 151,701 | 151,701 | 151,701 | 151,701 | 2 |
| 2009/02/02 | 149,001 | 149,001 | 140,000 | 141,998 | 11 |
| 2009/01/30 | 150,000 | 151,998 | 144,995 | 151,998 | 12 |
| 2009/01/29 | 154,095 | 154,302 | 150,000 | 150,000 | 34 |
| 2009/01/28 | 138,803 | 143,096 | 138,803 | 143,096 | 25 |
| 2009/01/27 | 136,796 | 139,001 | 136,499 | 139,001 | 16 |
| 2009/01/26 | 136,004 | 136,202 | 136,004 | 136,202 | 12 |
| 2009/01/23 | 138,002 | 139,001 | 136,004 | 136,004 | 49 |
| 2009/01/22 | 138,497 | 140,999 | 137,498 | 138,803 | 19 |
| 2009/01/21 | 139,496 | 143,699 | 138,002 | 138,497 | 32 |
| 2009/01/20 | 141,899 | 141,899 | 139,496 | 140,000 | 6 |
| 2009/01/19 | 140,000 | 140,198 | 139,001 | 139,703 | 77 |
| 2009/01/16 | 141,998 | 142,502 | 140,000 | 141,602 | 56 |
| 2009/01/15 | 142,799 | 142,799 | 140,099 | 141,998 | 55 |
| 2009/01/14 | 144,995 | 145,104 | 140,999 | 141,998 | 121 |
| 2009/01/13 | 150,198 | 150,504 | 149,001 | 149,001 | 64 |
| 2009/01/09 | 153,996 | 153,996 | 150,504 | 151,899 | 44 |
| 2009/01/08 | 153,204 | 154,095 | 151,602 | 153,996 | 106 |
| 2009/01/07 | 150,297 | 153,204 | 150,000 | 153,204 | 199 |
| 2009/01/06 | 149,001 | 150,504 | 149,001 | 149,496 | 47 |
| 2009/01/05 | 150,999 | 151,098 | 150,000 | 150,504 | 40 |