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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,760 | 1,811 | 1,750 | 1,772 | 432,600 |
| 2014/12/29 | 1,730 | 1,767 | 1,720 | 1,759 | 354,600 |
| 2014/12/26 | 1,639 | 1,730 | 1,638 | 1,703 | 387,800 |
| 2014/12/25 | 1,625 | 1,644 | 1,612 | 1,628 | 144,500 |
| 2014/12/24 | 1,635 | 1,645 | 1,605 | 1,627 | 169,700 |
| 2014/12/22 | 1,665 | 1,673 | 1,615 | 1,629 | 115,700 |
| 2014/12/19 | 1,685 | 1,685 | 1,652 | 1,664 | 125,500 |
| 2014/12/18 | 1,635 | 1,658 | 1,626 | 1,645 | 172,700 |
| 2014/12/17 | 1,575 | 1,624 | 1,569 | 1,594 | 101,200 |
| 2014/12/16 | 1,635 | 1,649 | 1,590 | 1,596 | 185,900 |
| 2014/12/15 | 1,667 | 1,695 | 1,652 | 1,659 | 102,000 |
| 2014/12/12 | 1,676 | 1,691 | 1,664 | 1,667 | 96,100 |
| 2014/12/11 | 1,591 | 1,672 | 1,580 | 1,661 | 197,400 |
| 2014/12/10 | 1,650 | 1,665 | 1,613 | 1,638 | 164,400 |
| 2014/12/09 | 1,660 | 1,705 | 1,652 | 1,695 | 228,800 |
| 2014/12/08 | 1,670 | 1,679 | 1,640 | 1,675 | 148,500 |
| 2014/12/05 | 1,635 | 1,670 | 1,612 | 1,654 | 224,200 |
| 2014/12/04 | 1,690 | 1,715 | 1,625 | 1,657 | 250,300 |
| 2014/12/03 | 1,728 | 1,750 | 1,673 | 1,695 | 373,000 |
| 2014/12/02 | 1,640 | 1,727 | 1,630 | 1,721 | 444,000 |
| 2014/12/01 | 1,664 | 1,699 | 1,640 | 1,665 | 237,400 |
| 2014/11/28 | 1,690 | 1,700 | 1,650 | 1,699 | 580,900 |
| 2014/11/27 | 1,653 | 1,680 | 1,600 | 1,673 | 562,700 |
| 2014/11/26 | 1,545 | 1,648 | 1,542 | 1,640 | 863,100 |
| 2014/11/25 | 1,530 | 1,568 | 1,520 | 1,539 | 786,900 |
| 2014/11/21 | 1,510 | 1,510 | 1,472 | 1,510 | 125,500 |
| 2014/11/20 | 1,513 | 1,513 | 1,492 | 1,504 | 104,300 |
| 2014/11/19 | 1,500 | 1,510 | 1,489 | 1,505 | 197,700 |
| 2014/11/18 | 1,485 | 1,511 | 1,470 | 1,483 | 147,600 |
| 2014/11/17 | 1,459 | 1,490 | 1,454 | 1,468 | 134,100 |
| 2014/11/14 | 1,480 | 1,480 | 1,428 | 1,465 | 287,100 |
| 2014/11/13 | 1,514 | 1,524 | 1,435 | 1,488 | 580,000 |
| 2014/11/12 | 1,487 | 1,512 | 1,487 | 1,503 | 206,500 |
| 2014/11/11 | 1,500 | 1,506 | 1,472 | 1,476 | 170,200 |
| 2014/11/10 | 1,500 | 1,510 | 1,492 | 1,496 | 135,300 |
| 2014/11/07 | 1,520 | 1,549 | 1,495 | 1,497 | 188,900 |
| 2014/11/06 | 1,520 | 1,550 | 1,456 | 1,507 | 293,500 |
| 2014/11/05 | 1,485 | 1,503 | 1,471 | 1,489 | 224,900 |
| 2014/11/04 | 1,498 | 1,500 | 1,445 | 1,470 | 294,300 |
| 2014/10/31 | 1,414 | 1,440 | 1,401 | 1,427 | 221,700 |
| 2014/10/30 | 1,406 | 1,419 | 1,387 | 1,396 | 238,500 |
| 2014/10/29 | 1,405 | 1,430 | 1,403 | 1,413 | 141,200 |
| 2014/10/28 | 1,405 | 1,435 | 1,391 | 1,409 | 140,900 |
| 2014/10/27 | 1,468 | 1,476 | 1,415 | 1,416 | 234,300 |
| 2014/10/24 | 1,419 | 1,426 | 1,402 | 1,412 | 178,200 |
| 2014/10/23 | 1,385 | 1,402 | 1,365 | 1,389 | 157,400 |
| 2014/10/22 | 1,420 | 1,429 | 1,382 | 1,393 | 315,700 |
| 2014/10/21 | 1,454 | 1,466 | 1,370 | 1,390 | 397,200 |
| 2014/10/20 | 1,351 | 1,399 | 1,351 | 1,394 | 147,300 |
| 2014/10/17 | 1,345 | 1,385 | 1,303 | 1,304 | 137,700 |
| 2014/10/16 | 1,330 | 1,380 | 1,300 | 1,344 | 272,100 |
| 2014/10/15 | 1,351 | 1,399 | 1,351 | 1,380 | 144,200 |
| 2014/10/14 | 1,350 | 1,373 | 1,340 | 1,349 | 275,500 |
| 2014/10/10 | 1,386 | 1,429 | 1,370 | 1,424 | 321,000 |
| 2014/10/09 | 1,535 | 1,550 | 1,432 | 1,446 | 219,700 |
| 2014/10/08 | 1,470 | 1,509 | 1,448 | 1,496 | 251,000 |
| 2014/10/07 | 1,546 | 1,552 | 1,522 | 1,541 | 149,700 |
| 2014/10/06 | 1,560 | 1,566 | 1,530 | 1,541 | 194,200 |
| 2014/10/03 | 1,535 | 1,547 | 1,482 | 1,522 | 280,300 |
| 2014/10/02 | 1,512 | 1,564 | 1,477 | 1,520 | 374,200 |
| 2014/10/01 | 1,618 | 1,657 | 1,587 | 1,592 | 333,800 |
| 2014/09/30 | 1,640 | 1,658 | 1,585 | 1,622 | 446,000 |
| 2014/09/29 | 1,699 | 1,700 | 1,625 | 1,670 | 641,600 |
| 2014/09/26 | 1,635 | 1,700 | 1,585 | 1,618 | 591,100 |
| 2014/09/26 | 1 -> 3.00 分割 | ||||
| 2014/09/25 | 4,790 | 5,000 | 4,765 | 5,000 | 225,300 |
| 2014/09/24 | 4,655 | 4,775 | 4,655 | 4,740 | 59,400 |
| 2014/09/22 | 4,710 | 4,810 | 4,675 | 4,795 | 162,600 |
| 2014/09/19 | 4,695 | 4,760 | 4,655 | 4,710 | 85,000 |
| 2014/09/18 | 4,815 | 4,825 | 4,675 | 4,675 | 115,700 |
| 2014/09/17 | 4,950 | 4,950 | 4,745 | 4,790 | 117,100 |
| 2014/09/16 | 4,980 | 5,050 | 4,825 | 4,875 | 167,300 |
| 2014/09/12 | 4,725 | 4,840 | 4,700 | 4,815 | 120,400 |
| 2014/09/11 | 4,545 | 4,700 | 4,540 | 4,675 | 99,800 |
| 2014/09/10 | 4,620 | 4,620 | 4,490 | 4,525 | 104,900 |
| 2014/09/09 | 4,680 | 4,680 | 4,570 | 4,620 | 76,000 |
| 2014/09/08 | 4,500 | 4,690 | 4,490 | 4,610 | 165,100 |
| 2014/09/05 | 4,630 | 4,680 | 4,470 | 4,550 | 145,500 |
| 2014/09/04 | 4,640 | 4,740 | 4,580 | 4,590 | 98,000 |
| 2014/09/03 | 4,650 | 4,830 | 4,620 | 4,680 | 123,700 |
| 2014/09/02 | 4,850 | 4,850 | 4,620 | 4,650 | 208,400 |
| 2014/09/01 | 4,780 | 4,940 | 4,730 | 4,745 | 254,500 |
| 2014/08/29 | 4,620 | 4,945 | 4,605 | 4,765 | 354,600 |
| 2014/08/28 | 4,715 | 4,760 | 4,595 | 4,685 | 325,700 |
| 2014/08/27 | 4,500 | 4,795 | 4,435 | 4,755 | 665,501 |
| 2014/08/26 | 4,370 | 4,370 | 4,235 | 4,290 | 160,100 |
| 2014/08/25 | 4,280 | 4,330 | 4,190 | 4,315 | 221,400 |
| 2014/08/22 | 4,165 | 4,175 | 4,005 | 4,060 | 63,600 |
| 2014/08/21 | 4,000 | 4,145 | 3,985 | 4,115 | 151,200 |
| 2014/08/20 | 3,890 | 4,010 | 3,890 | 4,000 | 138,600 |
| 2014/08/19 | 3,825 | 3,930 | 3,810 | 3,880 | 103,100 |
| 2014/08/18 | 3,740 | 3,765 | 3,720 | 3,750 | 24,300 |
| 2014/08/15 | 3,630 | 3,725 | 3,610 | 3,690 | 49,400 |
| 2014/08/14 | 3,650 | 3,690 | 3,580 | 3,620 | 63,400 |
| 2014/08/13 | 3,695 | 3,715 | 3,630 | 3,650 | 47,800 |
| 2014/08/12 | 3,715 | 3,790 | 3,680 | 3,715 | 99,900 |
| 2014/08/11 | 3,820 | 3,830 | 3,540 | 3,715 | 235,800 |
| 2014/08/08 | 3,870 | 3,960 | 3,820 | 3,880 | 107,400 |
| 2014/08/07 | 3,905 | 3,970 | 3,830 | 3,870 | 55,600 |
| 2014/08/06 | 3,905 | 4,010 | 3,880 | 3,915 | 65,500 |
| 2014/08/05 | 4,045 | 4,055 | 3,890 | 3,905 | 94,300 |
| 2014/08/04 | 3,890 | 4,090 | 3,865 | 4,010 | 162,500 |
| 2014/08/01 | 3,940 | 3,940 | 3,805 | 3,855 | 104,100 |
| 2014/07/31 | 3,860 | 4,020 | 3,835 | 3,990 | 127,700 |
| 2014/07/30 | 3,895 | 3,910 | 3,840 | 3,850 | 34,800 |
| 2014/07/29 | 3,835 | 3,915 | 3,830 | 3,905 | 40,100 |
| 2014/07/28 | 3,865 | 3,915 | 3,840 | 3,840 | 30,300 |
| 2014/07/25 | 3,960 | 3,985 | 3,860 | 3,915 | 48,400 |
| 2014/07/24 | 3,995 | 3,995 | 3,885 | 3,920 | 80,100 |
| 2014/07/23 | 3,810 | 4,050 | 3,800 | 4,010 | 157,900 |
| 2014/07/22 | 3,730 | 3,780 | 3,700 | 3,760 | 54,300 |
| 2014/07/18 | 3,620 | 3,770 | 3,540 | 3,670 | 86,100 |
| 2014/07/17 | 3,785 | 3,785 | 3,680 | 3,690 | 80,500 |
| 2014/07/16 | 3,785 | 3,800 | 3,700 | 3,715 | 89,300 |
| 2014/07/15 | 3,880 | 3,915 | 3,780 | 3,795 | 88,300 |
| 2014/07/14 | 3,920 | 4,015 | 3,860 | 3,880 | 87,500 |
| 2014/07/11 | 3,815 | 3,850 | 3,800 | 3,820 | 100,200 |
| 2014/07/10 | 3,920 | 3,945 | 3,855 | 3,880 | 59,400 |
| 2014/07/09 | 3,855 | 3,885 | 3,820 | 3,835 | 80,700 |
| 2014/07/08 | 3,990 | 3,990 | 3,915 | 3,925 | 82,500 |
| 2014/07/07 | 4,070 | 4,120 | 3,970 | 4,000 | 89,700 |
| 2014/07/04 | 4,140 | 4,180 | 4,070 | 4,080 | 76,900 |
| 2014/07/03 | 4,100 | 4,240 | 4,055 | 4,175 | 136,400 |
| 2014/07/02 | 4,370 | 4,370 | 4,135 | 4,180 | 89,800 |
| 2014/07/01 | 4,015 | 4,265 | 4,015 | 4,260 | 118,900 |
| 2014/06/30 | 3,890 | 4,080 | 3,890 | 4,080 | 94,700 |
| 2014/06/27 | 4,090 | 4,090 | 3,880 | 3,895 | 146,600 |
| 2014/06/26 | 4,100 | 4,170 | 4,090 | 4,130 | 75,700 |
| 2014/06/25 | 4,225 | 4,250 | 4,105 | 4,120 | 98,000 |
| 2014/06/24 | 4,310 | 4,350 | 4,220 | 4,290 | 145,100 |
| 2014/06/23 | 4,055 | 4,365 | 4,055 | 4,310 | 215,800 |
| 2014/06/20 | 4,300 | 4,325 | 4,105 | 4,105 | 248,100 |
| 2014/06/19 | 4,500 | 4,545 | 4,355 | 4,370 | 285,100 |
| 2014/06/18 | 4,250 | 4,650 | 4,170 | 4,580 | 684,701 |
| 2014/06/17 | 4,465 | 4,465 | 4,150 | 4,300 | 473,500 |
| 2014/06/16 | 4,215 | 4,565 | 4,150 | 4,565 | 1,018,901 |
| 2014/06/13 | 3,710 | 3,900 | 3,690 | 3,865 | 88,900 |
| 2014/06/12 | 3,900 | 3,925 | 3,650 | 3,725 | 161,400 |
| 2014/06/11 | 3,850 | 3,975 | 3,760 | 3,900 | 315,700 |
| 2014/06/10 | 3,680 | 3,915 | 3,435 | 3,760 | 345,800 |
| 2014/06/09 | 3,760 | 3,850 | 3,600 | 3,655 | 117,900 |
| 2014/06/06 | 3,725 | 3,820 | 3,645 | 3,705 | 99,600 |
| 2014/06/05 | 3,700 | 3,890 | 3,510 | 3,705 | 439,400 |
| 2014/06/04 | 3,500 | 3,640 | 3,500 | 3,640 | 50,500 |
| 2014/06/03 | 3,560 | 3,560 | 3,460 | 3,535 | 35,700 |
| 2014/06/02 | 3,385 | 3,495 | 3,350 | 3,495 | 56,200 |
| 2014/05/30 | 3,265 | 3,325 | 3,255 | 3,300 | 25,100 |
| 2014/05/29 | 3,265 | 3,385 | 3,255 | 3,265 | 29,200 |
| 2014/05/28 | 3,325 | 3,335 | 3,215 | 3,255 | 25,700 |
| 2014/05/27 | 3,440 | 3,440 | 3,200 | 3,350 | 54,100 |
| 2014/05/26 | 3,150 | 3,485 | 3,150 | 3,440 | 121,600 |
| 2014/05/23 | 3,055 | 3,075 | 3,000 | 3,055 | 23,000 |
| 2014/05/22 | 2,911 | 3,040 | 2,889 | 3,035 | 29,500 |
| 2014/05/21 | 2,911 | 2,916 | 2,875 | 2,890 | 21,000 |
| 2014/05/20 | 2,946 | 2,996 | 2,915 | 2,917 | 31,800 |
| 2014/05/19 | 3,020 | 3,095 | 2,946 | 2,946 | 36,200 |
| 2014/05/16 | 2,983 | 3,035 | 2,936 | 3,010 | 24,800 |
| 2014/05/15 | 3,050 | 3,090 | 3,010 | 3,035 | 25,700 |
| 2014/05/14 | 3,200 | 3,240 | 3,090 | 3,125 | 70,100 |
| 2014/05/13 | 3,105 | 3,135 | 2,970 | 3,125 | 50,400 |
| 2014/05/12 | 3,015 | 3,135 | 3,000 | 3,100 | 55,600 |
| 2014/05/09 | 2,851 | 2,964 | 2,839 | 2,964 | 27,200 |
| 2014/05/08 | 2,937 | 2,951 | 2,833 | 2,839 | 38,700 |
| 2014/05/07 | 3,005 | 3,050 | 2,921 | 2,962 | 36,200 |
| 2014/05/02 | 3,000 | 3,030 | 2,954 | 2,954 | 27,600 |
| 2014/05/01 | 2,948 | 3,065 | 2,927 | 3,010 | 77,100 |
| 2014/04/30 | 2,915 | 2,947 | 2,880 | 2,895 | 21,800 |
| 2014/04/28 | 2,925 | 2,925 | 2,865 | 2,865 | 22,600 |
| 2014/04/25 | 2,865 | 2,931 | 2,865 | 2,925 | 12,300 |
| 2014/04/24 | 2,922 | 2,949 | 2,890 | 2,904 | 31,000 |
| 2014/04/23 | 2,990 | 3,045 | 2,946 | 2,972 | 38,000 |
| 2014/04/22 | 3,010 | 3,030 | 2,900 | 2,908 | 26,100 |
| 2014/04/21 | 3,070 | 3,090 | 2,990 | 3,035 | 20,900 |
| 2014/04/18 | 3,100 | 3,140 | 3,015 | 3,085 | 26,200 |
| 2014/04/17 | 3,100 | 3,190 | 3,050 | 3,075 | 23,900 |
| 2014/04/16 | 2,944 | 3,115 | 2,944 | 3,050 | 33,100 |
| 2014/04/15 | 3,055 | 3,090 | 2,945 | 2,950 | 44,300 |
| 2014/04/14 | 3,070 | 3,100 | 3,015 | 3,025 | 25,400 |
| 2014/04/11 | 3,100 | 3,140 | 3,055 | 3,095 | 49,500 |
| 2014/04/10 | 3,275 | 3,335 | 3,100 | 3,225 | 75,800 |
| 2014/04/09 | 3,160 | 3,300 | 3,130 | 3,290 | 123,400 |
| 2014/04/08 | 3,085 | 3,175 | 3,050 | 3,155 | 85,600 |
| 2014/04/07 | 3,110 | 3,130 | 3,005 | 3,085 | 100,800 |
| 2014/04/04 | 2,900 | 2,990 | 2,881 | 2,986 | 55,100 |
| 2014/04/03 | 3,055 | 3,090 | 2,902 | 2,942 | 165,400 |
| 2014/04/02 | 3,010 | 3,080 | 2,959 | 2,978 | 112,000 |
| 2014/04/01 | 3,065 | 3,085 | 2,951 | 3,005 | 139,800 |
| 2014/03/31 | 2,890 | 3,150 | 2,890 | 3,115 | 257,000 |
| 2014/03/28 | 2,800 | 2,990 | 2,790 | 2,940 | 353,300 |
| 2014/03/27 | 3,070 | 3,090 | 2,730 | 2,740 | 529,101 |
| 2014/03/26 | 3,600 | 3,600 | 2,955 | 3,175 | 774,001 |
| 2014/03/25 | 3,520 | 3,650 | 3,450 | 3,610 | 531,001 |
| 2014/03/24 | 3,155 | 3,560 | 3,155 | 3,525 | 240,900 |
| 2014/03/20 | 3,360 | 3,370 | 3,065 | 3,120 | 306,900 |
| 2014/03/19 | 3,460 | 3,530 | 3,350 | 3,410 | 155,400 |
| 2014/03/18 | 3,580 | 3,580 | 3,335 | 3,460 | 226,200 |
| 2014/03/17 | 3,900 | 3,940 | 3,310 | 3,450 | 430,600 |
| 2014/03/14 | 3,620 | 3,820 | 3,620 | 3,820 | 159,200 |
| 2014/03/13 | 3,620 | 3,830 | 3,615 | 3,720 | 194,900 |
| 2014/03/12 | 3,700 | 3,760 | 3,610 | 3,655 | 106,900 |
| 2014/03/11 | 3,555 | 3,720 | 3,550 | 3,670 | 113,800 |
| 2014/03/10 | 3,680 | 3,855 | 3,560 | 3,610 | 257,200 |
| 2014/03/07 | 3,615 | 3,695 | 3,520 | 3,610 | 279,100 |
| 2014/03/06 | 3,350 | 3,730 | 3,330 | 3,580 | 634,301 |
| 2014/03/05 | 3,420 | 3,420 | 3,290 | 3,305 | 144,400 |
| 2014/03/04 | 3,430 | 3,550 | 3,275 | 3,350 | 257,700 |
| 2014/03/03 | 3,440 | 3,610 | 3,340 | 3,535 | 517,001 |
| 2014/02/28 | 3,365 | 3,545 | 3,265 | 3,435 | 386,200 |
| 2014/02/27 | 3,260 | 3,335 | 3,145 | 3,155 | 156,100 |
| 2014/02/26 | 3,360 | 3,560 | 3,330 | 3,400 | 137,700 |
| 2014/02/25 | 3,435 | 3,735 | 3,355 | 3,395 | 378,300 |
| 2014/02/24 | 3,260 | 3,470 | 3,100 | 3,370 | 292,900 |
| 2014/02/21 | 3,195 | 3,275 | 3,020 | 3,200 | 276,100 |
| 2014/02/20 | 3,280 | 3,355 | 2,956 | 3,185 | 585,501 |
| 2014/02/19 | 2,920 | 2,920 | 2,854 | 2,854 | 3,200 |
| 2014/02/18 | 2,866 | 2,900 | 2,860 | 2,870 | 1,800 |
| 2014/02/17 | 2,851 | 2,926 | 2,850 | 2,916 | 11,000 |
| 2014/02/14 | 2,873 | 2,890 | 2,746 | 2,851 | 20,500 |
| 2014/02/13 | 3,000 | 3,005 | 2,883 | 2,900 | 16,100 |
| 2014/02/12 | 3,090 | 3,165 | 3,035 | 3,070 | 48,600 |
| 2014/02/10 | 2,930 | 3,090 | 2,930 | 3,090 | 22,700 |
| 2014/02/07 | 3,000 | 3,000 | 2,980 | 3,000 | 8,000 |
| 2014/02/06 | 2,860 | 2,965 | 2,854 | 2,965 | 8,400 |
| 2014/02/05 | 2,950 | 2,950 | 2,742 | 2,760 | 8,600 |
| 2014/02/04 | 2,755 | 2,850 | 2,669 | 2,837 | 28,800 |
| 2014/02/03 | 2,900 | 3,025 | 2,871 | 3,025 | 19,400 |
| 2014/01/31 | 2,994 | 3,060 | 2,991 | 3,000 | 64,800 |
| 2014/01/30 | 2,851 | 2,860 | 2,845 | 2,850 | 47,000 |
| 2014/01/29 | 2,795 | 2,870 | 2,787 | 2,870 | 80,000 |
| 2014/01/28 | 2,481 | 2,795 | 2,481 | 2,690 | 54,500 |
| 2014/01/27 | 2,450 | 2,488 | 2,450 | 2,478 | 11,000 |
| 2014/01/24 | 2,476 | 2,514 | 2,475 | 2,500 | 14,000 |
| 2014/01/23 | 2,501 | 2,530 | 2,495 | 2,501 | 36,300 |
| 2014/01/22 | 2,538 | 2,538 | 2,461 | 2,477 | 29,100 |
| 2014/01/21 | 2,540 | 2,575 | 2,340 | 2,447 | 80,100 |
| 2014/01/20 | 2,467 | 2,467 | 2,421 | 2,421 | 12,700 |
| 2014/01/17 | 2,420 | 2,467 | 2,390 | 2,467 | 26,100 |
| 2014/01/16 | 2,400 | 2,446 | 2,380 | 2,415 | 7,900 |
| 2014/01/15 | 2,400 | 2,409 | 2,393 | 2,400 | 6,700 |
| 2014/01/14 | 2,355 | 2,401 | 2,350 | 2,400 | 11,700 |
| 2014/01/10 | 2,475 | 2,500 | 2,397 | 2,400 | 28,200 |
| 2014/01/09 | 2,349 | 2,375 | 2,317 | 2,375 | 16,600 |
| 2014/01/08 | 2,321 | 2,349 | 2,320 | 2,349 | 8,100 |
| 2014/01/07 | 2,332 | 2,375 | 2,332 | 2,335 | 4,000 |
| 2014/01/06 | 2,350 | 2,415 | 2,345 | 2,375 | 12,400 |