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 |
|---|---|---|---|---|---|
| 2020/12/30 | 9,160 | 9,260 | 9,110 | 9,220 | 123,200 |
| 2020/12/29 | 9,290 | 9,370 | 9,240 | 9,310 | 161,400 |
| 2020/12/28 | 9,280 | 9,510 | 9,270 | 9,380 | 262,600 |
| 2020/12/25 | 9,060 | 9,130 | 9,020 | 9,130 | 70,200 |
| 2020/12/24 | 9,100 | 9,210 | 8,940 | 9,160 | 189,600 |
| 2020/12/23 | 8,800 | 9,040 | 8,730 | 9,000 | 275,000 |
| 2020/12/22 | 8,650 | 8,790 | 8,620 | 8,680 | 171,300 |
| 2020/12/21 | 8,650 | 8,730 | 8,560 | 8,720 | 160,800 |
| 2020/12/18 | 8,790 | 8,870 | 8,500 | 8,560 | 330,000 |
| 2020/12/17 | 8,820 | 8,840 | 8,680 | 8,790 | 223,500 |
| 2020/12/16 | 8,870 | 8,950 | 8,740 | 8,850 | 170,300 |
| 2020/12/15 | 8,830 | 8,830 | 8,710 | 8,760 | 200,700 |
| 2020/12/14 | 8,650 | 8,750 | 8,560 | 8,710 | 275,600 |
| 2020/12/11 | 8,400 | 8,560 | 8,350 | 8,530 | 187,400 |
| 2020/12/10 | 8,570 | 8,570 | 8,230 | 8,310 | 414,000 |
| 2020/12/09 | 8,570 | 8,680 | 8,530 | 8,600 | 253,600 |
| 2020/12/08 | 8,340 | 8,550 | 8,210 | 8,490 | 373,600 |
| 2020/12/07 | 8,180 | 8,300 | 8,110 | 8,190 | 388,700 |
| 2020/12/04 | 8,350 | 8,390 | 8,210 | 8,320 | 289,500 |
| 2020/12/03 | 8,610 | 8,650 | 8,190 | 8,260 | 426,400 |
| 2020/12/02 | 8,580 | 8,630 | 8,410 | 8,610 | 386,400 |
| 2020/12/01 | 8,590 | 8,650 | 8,360 | 8,430 | 584,300 |
| 2020/11/30 | 8,590 | 8,710 | 8,330 | 8,330 | 3,061,100 |
| 2020/11/27 | 8,320 | 8,490 | 8,280 | 8,460 | 796,400 |
| 2020/11/26 | 7,990 | 8,390 | 7,990 | 8,370 | 499,300 |
| 2020/11/25 | 7,980 | 8,190 | 7,880 | 8,120 | 505,400 |
| 2020/11/24 | 7,800 | 8,010 | 7,790 | 7,880 | 386,600 |
| 2020/11/20 | 7,700 | 7,740 | 7,560 | 7,580 | 238,200 |
| 2020/11/19 | 7,550 | 7,670 | 7,520 | 7,660 | 203,900 |
| 2020/11/18 | 7,660 | 7,710 | 7,610 | 7,640 | 260,700 |
| 2020/11/17 | 7,690 | 7,730 | 7,620 | 7,680 | 209,900 |
| 2020/11/16 | 7,560 | 7,720 | 7,420 | 7,700 | 286,500 |
| 2020/11/13 | 7,630 | 7,680 | 7,330 | 7,410 | 445,300 |
| 2020/11/12 | 7,470 | 7,870 | 7,470 | 7,620 | 722,400 |
| 2020/11/11 | 7,340 | 7,440 | 7,130 | 7,440 | 636,300 |
| 2020/11/10 | 7,260 | 7,280 | 7,160 | 7,220 | 385,700 |
| 2020/11/09 | 7,500 | 7,610 | 7,420 | 7,500 | 354,400 |
| 2020/11/06 | 7,300 | 7,460 | 7,260 | 7,420 | 288,200 |
| 2020/11/05 | 7,200 | 7,450 | 7,190 | 7,340 | 500,700 |
| 2020/11/04 | 6,960 | 7,130 | 6,930 | 7,120 | 265,600 |
| 2020/11/02 | 6,850 | 7,080 | 6,850 | 6,930 | 342,800 |
| 2020/10/30 | 6,690 | 6,920 | 6,680 | 6,880 | 291,000 |
| 2020/10/29 | 6,660 | 6,730 | 6,600 | 6,660 | 207,400 |
| 2020/10/28 | 6,730 | 6,790 | 6,690 | 6,710 | 175,600 |
| 2020/10/27 | 6,520 | 6,730 | 6,460 | 6,730 | 321,600 |
| 2020/10/26 | 6,790 | 6,790 | 6,550 | 6,590 | 249,200 |
| 2020/10/23 | 6,780 | 6,860 | 6,770 | 6,790 | 146,600 |
| 2020/10/22 | 6,830 | 6,870 | 6,770 | 6,770 | 157,600 |
| 2020/10/21 | 6,720 | 6,860 | 6,720 | 6,820 | 132,500 |
| 2020/10/20 | 6,880 | 6,950 | 6,690 | 6,790 | 286,200 |
| 2020/10/19 | 6,880 | 7,050 | 6,870 | 6,950 | 306,000 |
| 2020/10/16 | 6,830 | 6,910 | 6,770 | 6,790 | 193,300 |
| 2020/10/15 | 6,910 | 6,920 | 6,800 | 6,830 | 145,900 |
| 2020/10/14 | 6,760 | 6,950 | 6,720 | 6,910 | 281,800 |
| 2020/10/13 | 6,740 | 6,790 | 6,650 | 6,740 | 222,300 |
| 2020/10/12 | 6,800 | 6,800 | 6,690 | 6,740 | 162,400 |
| 2020/10/09 | 6,800 | 6,980 | 6,680 | 6,750 | 267,700 |
| 2020/10/08 | 6,760 | 6,840 | 6,700 | 6,800 | 244,700 |
| 2020/10/07 | 6,600 | 6,770 | 6,600 | 6,730 | 218,200 |
| 2020/10/06 | 6,690 | 6,740 | 6,620 | 6,700 | 166,100 |
| 2020/10/05 | 6,670 | 6,690 | 6,580 | 6,620 | 262,300 |
| 2020/10/02 | 6,750 | 6,750 | 6,570 | 6,600 | 304,700 |
| 2020/09/30 | 6,790 | 6,900 | 6,740 | 6,740 | 308,400 |
| 2020/09/29 | 6,620 | 6,830 | 6,610 | 6,800 | 266,700 |
| 2020/09/28 | 6,340 | 6,560 | 6,290 | 6,550 | 242,000 |
| 2020/09/25 | 6,520 | 6,540 | 6,350 | 6,390 | 404,300 |
| 2020/09/24 | 6,550 | 6,640 | 6,480 | 6,520 | 283,600 |
| 2020/09/23 | 6,690 | 6,720 | 6,560 | 6,570 | 279,900 |
| 2020/09/18 | 6,470 | 6,720 | 6,440 | 6,720 | 603,800 |
| 2020/09/17 | 6,460 | 6,520 | 6,370 | 6,440 | 383,100 |
| 2020/09/16 | 6,350 | 6,670 | 6,350 | 6,590 | 373,500 |
| 2020/09/15 | 6,250 | 6,480 | 6,230 | 6,400 | 451,600 |
| 2020/09/14 | 5,990 | 6,240 | 5,950 | 6,220 | 279,500 |
| 2020/09/11 | 6,020 | 6,080 | 5,990 | 6,060 | 195,200 |
| 2020/09/10 | 5,870 | 6,080 | 5,870 | 6,010 | 351,500 |
| 2020/09/09 | 5,640 | 5,800 | 5,610 | 5,760 | 283,800 |
| 2020/09/08 | 5,500 | 5,660 | 5,500 | 5,640 | 151,600 |
| 2020/09/07 | 5,450 | 5,560 | 5,400 | 5,500 | 84,400 |
| 2020/09/04 | 5,490 | 5,540 | 5,390 | 5,460 | 165,900 |
| 2020/09/03 | 5,640 | 5,690 | 5,570 | 5,590 | 103,700 |
| 2020/09/02 | 5,510 | 5,650 | 5,480 | 5,610 | 142,600 |
| 2020/09/01 | 5,560 | 5,570 | 5,440 | 5,530 | 261,100 |
| 2020/08/31 | 5,580 | 5,680 | 5,560 | 5,590 | 218,500 |
| 2020/08/28 | 5,730 | 5,820 | 5,560 | 5,630 | 199,900 |
| 2020/08/27 | 5,810 | 5,810 | 5,700 | 5,720 | 162,300 |
| 2020/08/26 | 5,900 | 5,900 | 5,770 | 5,820 | 149,800 |
| 2020/08/25 | 5,930 | 5,930 | 5,830 | 5,900 | 116,500 |
| 2020/08/24 | 5,950 | 5,950 | 5,850 | 5,850 | 96,900 |
| 2020/08/21 | 6,020 | 6,020 | 5,920 | 5,950 | 194,000 |
| 2020/08/20 | 6,020 | 6,090 | 5,890 | 5,920 | 316,400 |
| 2020/08/19 | 5,920 | 5,940 | 5,870 | 5,930 | 138,400 |
| 2020/08/18 | 5,820 | 5,940 | 5,750 | 5,940 | 162,300 |
| 2020/08/17 | 5,960 | 5,970 | 5,760 | 5,790 | 205,400 |
| 2020/08/14 | 5,950 | 6,020 | 5,910 | 5,960 | 184,700 |
| 2020/08/13 | 5,780 | 5,960 | 5,650 | 5,870 | 347,100 |
| 2020/08/12 | 5,900 | 5,930 | 5,670 | 5,760 | 438,000 |
| 2020/08/11 | 5,790 | 6,000 | 5,620 | 5,940 | 711,900 |
| 2020/08/07 | 6,360 | 6,490 | 6,330 | 6,380 | 450,900 |
| 2020/08/06 | 6,280 | 6,460 | 6,230 | 6,410 | 389,900 |
| 2020/08/05 | 5,990 | 6,170 | 5,950 | 6,160 | 234,900 |
| 2020/08/04 | 5,970 | 6,030 | 5,910 | 5,970 | 145,800 |
| 2020/08/03 | 5,840 | 5,970 | 5,800 | 5,970 | 174,500 |
| 2020/07/31 | 5,880 | 5,910 | 5,740 | 5,860 | 225,900 |
| 2020/07/30 | 5,810 | 5,970 | 5,750 | 5,790 | 185,300 |
| 2020/07/29 | 5,960 | 6,070 | 5,690 | 5,800 | 326,300 |
| 2020/07/28 | 6,140 | 6,190 | 6,040 | 6,060 | 88,900 |
| 2020/07/27 | 6,010 | 6,140 | 6,010 | 6,110 | 160,200 |
| 2020/07/22 | 6,100 | 6,240 | 6,080 | 6,150 | 228,200 |
| 2020/07/21 | 6,050 | 6,100 | 5,980 | 6,060 | 219,000 |
| 2020/07/20 | 5,960 | 5,980 | 5,880 | 5,920 | 89,100 |
| 2020/07/17 | 5,980 | 6,030 | 5,880 | 5,920 | 126,200 |
| 2020/07/16 | 5,940 | 6,010 | 5,790 | 6,000 | 255,600 |
| 2020/07/15 | 6,010 | 6,120 | 5,910 | 6,070 | 192,300 |
| 2020/07/14 | 6,100 | 6,170 | 5,960 | 6,010 | 205,200 |
| 2020/07/13 | 6,080 | 6,150 | 5,980 | 6,100 | 138,600 |
| 2020/07/10 | 6,140 | 6,170 | 6,020 | 6,130 | 187,300 |
| 2020/07/09 | 6,010 | 6,240 | 5,980 | 6,160 | 308,600 |
| 2020/07/08 | 6,000 | 6,120 | 5,960 | 6,010 | 246,700 |
| 2020/07/07 | 5,950 | 6,010 | 5,890 | 5,930 | 286,600 |
| 2020/07/06 | 5,730 | 6,040 | 5,710 | 6,000 | 293,200 |
| 2020/07/03 | 5,500 | 5,730 | 5,500 | 5,730 | 308,000 |
| 2020/07/02 | 5,740 | 5,790 | 5,400 | 5,480 | 716,300 |
| 2020/07/01 | 5,980 | 6,020 | 5,740 | 5,800 | 244,700 |
| 2020/06/30 | 5,970 | 6,070 | 5,910 | 5,910 | 165,300 |
| 2020/06/29 | 5,830 | 5,970 | 5,820 | 5,910 | 190,600 |
| 2020/06/26 | 6,110 | 6,190 | 5,920 | 6,000 | 226,000 |
| 2020/06/25 | 5,960 | 6,110 | 5,900 | 6,060 | 208,500 |
| 2020/06/24 | 5,850 | 6,120 | 5,770 | 6,010 | 300,400 |
| 2020/06/23 | 5,740 | 5,800 | 5,650 | 5,730 | 150,900 |
| 2020/06/22 | 5,790 | 5,790 | 5,670 | 5,680 | 134,500 |
| 2020/06/19 | 5,860 | 5,860 | 5,630 | 5,810 | 566,000 |
| 2020/06/18 | 5,910 | 5,940 | 5,790 | 5,850 | 283,600 |
| 2020/06/17 | 5,980 | 6,080 | 5,920 | 5,940 | 227,300 |
| 2020/06/16 | 6,000 | 6,100 | 5,930 | 6,020 | 346,100 |
| 2020/06/15 | 6,160 | 6,200 | 5,800 | 5,820 | 271,500 |
| 2020/06/12 | 5,890 | 6,180 | 5,860 | 6,160 | 241,300 |
| 2020/06/11 | 6,080 | 6,210 | 6,040 | 6,140 | 260,400 |
| 2020/06/10 | 6,230 | 6,440 | 6,200 | 6,230 | 238,000 |
| 2020/06/09 | 6,080 | 6,310 | 6,080 | 6,250 | 333,600 |
| 2020/06/08 | 6,850 | 6,850 | 6,110 | 6,180 | 784,300 |
| 2020/06/05 | 6,730 | 6,800 | 6,640 | 6,760 | 255,100 |
| 2020/06/04 | 6,760 | 6,780 | 6,620 | 6,700 | 376,500 |
| 2020/06/03 | 6,500 | 6,710 | 6,480 | 6,710 | 394,200 |
| 2020/06/02 | 6,210 | 6,500 | 6,210 | 6,460 | 285,500 |
| 2020/06/01 | 6,230 | 6,280 | 6,200 | 6,220 | 223,100 |
| 2020/05/29 | 6,110 | 6,290 | 6,110 | 6,220 | 331,000 |
| 2020/05/28 | 6,110 | 6,210 | 6,100 | 6,200 | 318,600 |
| 2020/05/27 | 6,050 | 6,120 | 6,020 | 6,110 | 249,100 |
| 2020/05/26 | 6,000 | 6,050 | 5,840 | 6,050 | 348,700 |
| 2020/05/25 | 5,970 | 6,060 | 5,930 | 6,050 | 311,200 |
| 2020/05/22 | 5,890 | 5,910 | 5,820 | 5,840 | 166,000 |
| 2020/05/21 | 5,800 | 5,880 | 5,780 | 5,840 | 187,200 |
| 2020/05/20 | 5,610 | 5,850 | 5,610 | 5,790 | 312,200 |
| 2020/05/19 | 5,550 | 5,620 | 5,500 | 5,620 | 253,100 |
| 2020/05/18 | 5,500 | 5,630 | 5,430 | 5,450 | 442,900 |
| 2020/05/15 | 5,350 | 5,430 | 5,300 | 5,350 | 262,800 |
| 2020/05/14 | 5,320 | 5,370 | 5,240 | 5,240 | 247,100 |
| 2020/05/13 | 5,010 | 5,320 | 5,000 | 5,320 | 343,900 |
| 2020/05/12 | 5,010 | 5,140 | 5,010 | 5,070 | 112,500 |
| 2020/05/11 | 5,230 | 5,230 | 5,060 | 5,080 | 102,400 |
| 2020/05/08 | 4,990 | 5,170 | 4,925 | 5,140 | 260,900 |
| 2020/05/07 | 5,060 | 5,120 | 4,845 | 4,880 | 421,000 |
| 2020/05/01 | 4,980 | 5,100 | 4,940 | 5,060 | 207,500 |
| 2020/04/30 | 4,960 | 5,080 | 4,875 | 5,030 | 254,500 |
| 2020/04/28 | 4,830 | 4,840 | 4,690 | 4,780 | 281,900 |
| 2020/04/27 | 4,720 | 4,885 | 4,720 | 4,885 | 285,500 |
| 2020/04/24 | 4,665 | 4,775 | 4,585 | 4,685 | 186,000 |
| 2020/04/23 | 4,675 | 4,780 | 4,620 | 4,745 | 235,400 |
| 2020/04/22 | 4,570 | 4,615 | 4,520 | 4,605 | 369,100 |
| 2020/04/21 | 4,630 | 4,645 | 4,530 | 4,570 | 449,800 |
| 2020/04/20 | 4,885 | 4,985 | 4,760 | 4,765 | 310,300 |
| 2020/04/17 | 4,805 | 5,000 | 4,770 | 4,930 | 708,700 |
| 2020/04/16 | 5,060 | 5,090 | 4,640 | 4,670 | 642,400 |
| 2020/04/15 | 4,980 | 5,170 | 4,955 | 5,160 | 301,500 |
| 2020/04/14 | 4,865 | 4,965 | 4,800 | 4,935 | 138,900 |
| 2020/04/13 | 4,955 | 5,030 | 4,815 | 4,860 | 212,100 |
| 2020/04/10 | 4,930 | 5,040 | 4,840 | 5,010 | 230,400 |
| 2020/04/09 | 4,910 | 4,910 | 4,820 | 4,875 | 221,600 |
| 2020/04/08 | 4,700 | 4,925 | 4,625 | 4,910 | 255,500 |
| 2020/04/07 | 4,600 | 4,685 | 4,560 | 4,670 | 306,700 |
| 2020/04/06 | 4,230 | 4,465 | 4,190 | 4,450 | 320,700 |
| 2020/04/03 | 4,450 | 4,540 | 4,245 | 4,290 | 295,300 |
| 2020/04/02 | 4,435 | 4,485 | 4,315 | 4,395 | 240,300 |
| 2020/04/01 | 4,600 | 4,695 | 4,475 | 4,505 | 209,600 |
| 2020/03/31 | 4,715 | 4,845 | 4,670 | 4,725 | 222,200 |
| 2020/03/30 | 4,600 | 4,725 | 4,585 | 4,650 | 271,300 |
| 2020/03/27 | 4,740 | 4,780 | 4,600 | 4,730 | 250,000 |
| 2020/03/26 | 4,570 | 4,740 | 4,560 | 4,615 | 231,400 |
| 2020/03/25 | 4,600 | 4,735 | 4,505 | 4,660 | 355,500 |
| 2020/03/24 | 4,290 | 4,375 | 4,120 | 4,330 | 415,200 |
| 2020/03/23 | 4,145 | 4,380 | 4,100 | 4,155 | 680,700 |
| 2020/03/19 | 4,350 | 4,445 | 4,095 | 4,170 | 905,900 |
| 2020/03/18 | 4,145 | 4,485 | 4,145 | 4,300 | 943,800 |
| 2020/03/17 | 3,735 | 4,190 | 3,690 | 4,095 | 942,600 |
| 2020/03/16 | 3,990 | 4,080 | 3,810 | 3,825 | 633,000 |
| 2020/03/13 | 3,545 | 3,950 | 3,545 | 3,860 | 794,100 |
| 2020/03/12 | 3,840 | 3,950 | 3,690 | 3,815 | 585,600 |
| 2020/03/11 | 3,930 | 4,025 | 3,900 | 3,940 | 451,900 |
| 2020/03/10 | 3,775 | 4,030 | 3,605 | 4,000 | 554,200 |
| 2020/03/09 | 3,935 | 4,005 | 3,730 | 3,850 | 725,200 |
| 2020/03/06 | 4,330 | 4,335 | 4,080 | 4,145 | 770,700 |
| 2020/03/05 | 4,600 | 4,605 | 4,360 | 4,435 | 420,800 |
| 2020/03/04 | 4,640 | 4,670 | 4,440 | 4,525 | 779,500 |
| 2020/03/03 | 5,000 | 5,000 | 4,760 | 4,790 | 379,900 |
| 2020/03/02 | 4,425 | 4,810 | 4,425 | 4,790 | 495,400 |
| 2020/02/28 | 4,575 | 4,595 | 4,480 | 4,540 | 385,900 |
| 2020/02/27 | 4,950 | 5,030 | 4,710 | 4,715 | 456,500 |
| 2020/02/26 | 4,955 | 5,010 | 4,860 | 4,965 | 424,300 |
| 2020/02/25 | 4,970 | 5,130 | 4,945 | 5,020 | 431,600 |
| 2020/02/21 | 5,360 | 5,430 | 5,210 | 5,230 | 330,600 |
| 2020/02/20 | 5,480 | 5,540 | 5,400 | 5,460 | 249,200 |
| 2020/02/19 | 5,230 | 5,310 | 5,140 | 5,280 | 215,600 |
| 2020/02/18 | 5,450 | 5,510 | 5,230 | 5,230 | 263,500 |
| 2020/02/17 | 5,530 | 5,610 | 5,460 | 5,480 | 315,400 |
| 2020/02/14 | 5,610 | 5,720 | 5,570 | 5,630 | 401,300 |
| 2020/02/13 | 5,480 | 5,790 | 5,460 | 5,570 | 725,300 |
| 2020/02/12 | 5,420 | 5,520 | 5,340 | 5,400 | 682,100 |
| 2020/02/10 | 5,200 | 5,210 | 5,070 | 5,120 | 195,400 |
| 2020/02/07 | 5,350 | 5,360 | 5,250 | 5,330 | 77,200 |
| 2020/02/06 | 5,230 | 5,350 | 5,220 | 5,350 | 181,300 |
| 2020/02/05 | 5,170 | 5,270 | 5,140 | 5,170 | 170,700 |
| 2020/02/04 | 4,985 | 5,090 | 4,950 | 5,070 | 110,700 |
| 2020/02/03 | 4,840 | 5,030 | 4,800 | 4,985 | 210,200 |
| 2020/01/31 | 4,950 | 5,030 | 4,925 | 4,990 | 161,400 |
| 2020/01/30 | 5,060 | 5,130 | 4,915 | 4,950 | 206,900 |
| 2020/01/29 | 5,250 | 5,250 | 5,090 | 5,090 | 95,900 |
| 2020/01/28 | 5,020 | 5,140 | 5,000 | 5,110 | 110,800 |
| 2020/01/27 | 5,050 | 5,140 | 5,020 | 5,120 | 178,600 |
| 2020/01/24 | 5,250 | 5,250 | 5,110 | 5,240 | 163,000 |
| 2020/01/23 | 5,180 | 5,320 | 5,180 | 5,260 | 90,500 |
| 2020/01/22 | 5,240 | 5,270 | 5,180 | 5,250 | 240,600 |
| 2020/01/21 | 5,280 | 5,350 | 5,220 | 5,240 | 121,400 |
| 2020/01/20 | 5,250 | 5,370 | 5,250 | 5,320 | 95,400 |
| 2020/01/17 | 5,240 | 5,320 | 5,220 | 5,300 | 286,200 |
| 2020/01/16 | 5,170 | 5,200 | 5,120 | 5,140 | 156,000 |
| 2020/01/15 | 5,300 | 5,310 | 5,170 | 5,210 | 200,500 |
| 2020/01/14 | 5,370 | 5,420 | 5,240 | 5,290 | 243,300 |
| 2020/01/10 | 5,230 | 5,300 | 5,130 | 5,250 | 271,400 |
| 2020/01/09 | 5,170 | 5,310 | 5,120 | 5,150 | 339,200 |
| 2020/01/08 | 5,090 | 5,110 | 4,980 | 5,010 | 197,100 |
| 2020/01/07 | 5,100 | 5,260 | 5,100 | 5,170 | 224,500 |
| 2020/01/06 | 5,130 | 5,210 | 5,050 | 5,090 | 320,400 |