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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,840,018 | 2,049,991 | 1,840,018 | 2,029,982 | 175 |
| 1999/12/29 | 1,660,018 | 1,890,000 | 1,660,018 | 1,809,964 | 80 |
| 1999/12/28 | 1,640,009 | 1,680,027 | 1,599,991 | 1,680,027 | 21 |
| 1999/12/27 | 1,649,973 | 1,649,973 | 1,620,000 | 1,640,009 | 14 |
| 1999/12/24 | 1,699,955 | 1,699,955 | 1,620,000 | 1,699,955 | 19 |
| 1999/12/22 | 1,730,009 | 1,730,009 | 1,640,009 | 1,699,955 | 13 |
| 1999/12/21 | 1,730,009 | 1,730,009 | 1,730,009 | 1,730,009 | 1 |
| 1999/12/20 | 1,809,964 | 1,849,982 | 1,710,000 | 1,730,009 | 25 |
| 1999/12/17 | 1,890,000 | 1,890,000 | 1,699,955 | 1,750,018 | 80 |
| 1999/12/16 | 1,620,000 | 1,890,000 | 1,620,000 | 1,890,000 | 99 |
| 1999/12/15 | 1,649,973 | 1,649,973 | 1,599,991 | 1,599,991 | 15 |
| 1999/12/14 | 1,509,991 | 1,590,027 | 1,509,991 | 1,579,982 | 21 |
| 1999/12/13 | 1,570,018 | 1,570,018 | 1,539,964 | 1,539,964 | 5 |
| 1999/12/10 | 1,530,000 | 1,550,009 | 1,530,000 | 1,550,009 | 4 |
| 1999/12/09 | 1,599,991 | 1,599,991 | 1,519,955 | 1,530,000 | 9 |
| 1999/12/08 | 1,629,964 | 1,629,964 | 1,620,000 | 1,629,964 | 4 |
| 1999/12/07 | 1,699,955 | 1,699,955 | 1,599,991 | 1,599,991 | 17 |
| 1999/12/06 | 1,710,000 | 1,710,000 | 1,629,964 | 1,680,027 | 20 |
| 1999/12/03 | 1,579,982 | 1,649,973 | 1,570,018 | 1,649,973 | 17 |
| 1999/12/02 | 1,590,027 | 1,599,991 | 1,570,018 | 1,570,018 | 21 |
| 1999/12/01 | 1,629,964 | 1,649,973 | 1,590,027 | 1,590,027 | 7 |
| 1999/11/30 | 1,699,955 | 1,699,955 | 1,609,955 | 1,620,000 | 3 |
| 1999/11/29 | 1,770,027 | 1,800,000 | 1,750,018 | 1,750,018 | 3 |
| 1999/11/26 | 1,800,000 | 1,800,000 | 1,730,009 | 1,800,000 | 5 |
| 1999/11/25 | 1,899,964 | 1,899,964 | 1,820,009 | 1,820,009 | 34 |
| 1999/11/24 | 1,930,018 | 1,950,027 | 1,860,027 | 1,879,955 | 110 |
| 1999/11/22 | 1,770,027 | 1,879,955 | 1,759,982 | 1,849,982 | 160 |
| 1999/11/19 | 1,660,018 | 1,660,018 | 1,660,018 | 1,660,018 | 2 |
| 1999/11/18 | 1,620,000 | 1,649,973 | 1,599,991 | 1,649,973 | 19 |
| 1999/11/17 | 1,779,991 | 1,779,991 | 1,649,973 | 1,699,955 | 20 |
| 1999/11/16 | 1,779,991 | 1,779,991 | 1,689,991 | 1,699,955 | 46 |
| 1999/11/15 | 1,710,000 | 1,809,964 | 1,609,955 | 1,779,991 | 124 |
| 1999/11/12 | 1,390,018 | 1,509,991 | 1,329,991 | 1,509,991 | 48 |
| 1999/11/11 | 1,449,964 | 1,449,964 | 1,300,018 | 1,309,982 | 43 |
| 1999/11/10 | 1,509,991 | 1,539,964 | 1,449,964 | 1,449,964 | 11 |
| 1999/11/09 | 1,509,991 | 1,530,000 | 1,500,027 | 1,509,991 | 13 |
| 1999/11/08 | 1,509,991 | 1,550,009 | 1,509,991 | 1,509,991 | 17 |
| 1999/11/05 | 1,570,018 | 1,579,982 | 1,509,991 | 1,509,991 | 10 |
| 1999/11/04 | 1,550,009 | 1,570,018 | 1,509,991 | 1,570,018 | 18 |
| 1999/11/02 | 1,620,000 | 1,620,000 | 1,509,991 | 1,550,009 | 10 |
| 1999/11/01 | 1,649,973 | 1,649,973 | 1,649,973 | 1,649,973 | 2 |
| 1999/10/29 | 1,599,991 | 1,680,027 | 1,599,991 | 1,649,973 | 34 |
| 1999/10/28 | 1,509,991 | 1,519,955 | 1,500,027 | 1,509,991 | 9 |
| 1999/10/27 | 1,599,991 | 1,599,991 | 1,579,982 | 1,579,982 | 4 |
| 1999/10/26 | 1,599,991 | 1,599,991 | 1,559,973 | 1,599,991 | 9 |
| 1999/10/25 | 1,519,955 | 1,599,991 | 1,519,955 | 1,550,009 | 12 |
| 1999/10/22 | 1,509,991 | 1,509,991 | 1,500,027 | 1,509,991 | 8 |
| 1999/10/21 | 1,640,009 | 1,669,982 | 1,509,991 | 1,519,955 | 24 |
| 1999/10/20 | 1,489,982 | 1,599,991 | 1,489,982 | 1,599,991 | 31 |
| 1999/10/19 | 1,550,009 | 1,550,009 | 1,440,000 | 1,480,018 | 21 |
| 1999/10/18 | 1,599,991 | 1,599,991 | 1,449,964 | 1,469,973 | 12 |
| 1999/10/15 | 1,699,955 | 1,699,955 | 1,599,991 | 1,699,955 | 14 |
| 1999/10/14 | 1,719,964 | 1,730,009 | 1,680,027 | 1,699,955 | 11 |
| 1999/10/13 | 1,770,027 | 1,770,027 | 1,680,027 | 1,739,973 | 21 |
| 1999/10/12 | 1,879,955 | 1,879,955 | 1,779,991 | 1,779,991 | 65 |
| 1999/10/08 | 1,770,027 | 1,849,982 | 1,770,027 | 1,829,973 | 86 |
| 1999/10/07 | 1,770,027 | 1,800,000 | 1,710,000 | 1,710,000 | 18 |
| 1999/10/06 | 1,820,009 | 1,829,973 | 1,770,027 | 1,770,027 | 41 |
| 1999/10/05 | 1,890,000 | 1,899,964 | 1,770,027 | 1,820,009 | 48 |
| 1999/10/04 | 1,800,000 | 1,950,027 | 1,710,000 | 1,899,964 | 108 |
| 1999/10/01 | 1,660,018 | 1,860,027 | 1,660,018 | 1,820,009 | 261 |
| 1999/09/30 | 1,480,018 | 1,559,973 | 1,460,009 | 1,559,973 | 33 |
| 1999/09/29 | 1,359,964 | 1,359,964 | 1,359,964 | 1,359,964 | 3 |
| 1999/09/28 | 1,320,027 | 1,419,991 | 1,320,027 | 1,419,991 | 6 |
| 1999/09/24 | 1,449,964 | 1,449,964 | 1,250,036 | 1,340,036 | 8 |
| 1999/09/22 | 1,480,018 | 1,480,018 | 1,449,964 | 1,449,964 | 5 |
| 1999/09/21 | 1,620,000 | 1,649,973 | 1,449,964 | 1,500,027 | 26 |
| 1999/09/20 | 1,599,991 | 1,649,973 | 1,579,982 | 1,620,000 | 28 |
| 1999/09/17 | 1,500,027 | 1,640,009 | 1,500,027 | 1,570,018 | 38 |
| 1999/09/16 | 1,599,991 | 1,599,991 | 1,419,991 | 1,469,973 | 44 |
| 1999/09/14 | 1,739,973 | 1,750,018 | 1,509,991 | 1,629,964 | 190 |
| 1999/09/13 | 1,649,973 | 1,649,973 | 1,599,991 | 1,649,973 | 237 |
| 1999/09/10 | 1,199,973 | 1,460,009 | 1,199,973 | 1,449,964 | 97 |
| 1999/09/09 | 1,280,009 | 1,320,027 | 1,250,036 | 1,260,000 | 75 |
| 1999/09/08 | 1,010,009 | 1,199,973 | 1,010,009 | 1,199,973 | 61 |
| 1999/09/07 | 1,019,973 | 1,019,973 | 990,000 | 1,010,009 | 25 |
| 1999/09/06 | 1,149,991 | 1,170,000 | 1,010,009 | 1,059,991 | 48 |
| 1999/09/03 | 1,039,982 | 1,089,964 | 1,039,982 | 1,089,964 | 59 |
| 1999/09/02 | 949,982 | 990,000 | 940,018 | 990,000 | 122 |
| 1999/09/01 | 800,036 | 890,036 | 800,036 | 890,036 | 39 |
| 1999/08/31 | 789,991 | 800,036 | 789,991 | 789,991 | 10 |
| 1999/08/30 | 818,992 | 818,992 | 789,991 | 789,991 | 2 |
| 1999/08/27 | 740,981 | 798,983 | 740,981 | 798,983 | 4 |
| 1999/08/26 | 740,009 | 743,006 | 740,009 | 740,009 | 9 |
| 1999/08/25 | 749,973 | 760,018 | 731,017 | 731,017 | 5 |
| 1999/08/24 | 751,026 | 751,026 | 749,973 | 749,973 | 4 |
| 1999/08/20 | 800,036 | 800,036 | 800,036 | 800,036 | 1 |
| 1999/08/18 | 800,036 | 819,964 | 800,036 | 819,964 | 6 |
| 1999/08/17 | 810,000 | 810,000 | 772,007 | 772,007 | 15 |
| 1999/08/16 | 810,000 | 819,964 | 810,000 | 810,000 | 5 |
| 1999/08/13 | 800,036 | 810,000 | 800,036 | 810,000 | 7 |
| 1999/08/12 | 798,983 | 830,009 | 798,983 | 810,000 | 11 |
| 1999/08/11 | 734,986 | 734,986 | 734,986 | 734,986 | 3 |
| 1999/08/10 | 734,986 | 734,986 | 734,986 | 734,986 | 1 |
| 1999/08/09 | 749,973 | 749,973 | 734,986 | 734,986 | 3 |
| 1999/08/06 | 731,017 | 731,017 | 731,017 | 731,017 | 2 |
| 1999/08/05 | 780,027 | 800,036 | 729,964 | 729,964 | 9 |
| 1999/08/04 | 800,036 | 800,036 | 780,027 | 780,027 | 4 |
| 1999/08/03 | 800,036 | 800,036 | 800,036 | 800,036 | 1 |
| 1999/08/02 | 819,964 | 819,964 | 810,000 | 810,000 | 3 |
| 1999/07/30 | 830,009 | 830,009 | 830,009 | 830,009 | 3 |
| 1999/07/29 | 859,982 | 900,000 | 850,018 | 850,018 | 28 |
| 1999/07/28 | 749,973 | 850,018 | 749,973 | 850,018 | 24 |
| 1999/07/27 | 720,000 | 749,973 | 720,000 | 749,973 | 9 |
| 1999/07/26 | 690,999 | 710,036 | 690,999 | 702,988 | 3 |
| 1999/07/23 | 699,991 | 699,991 | 690,027 | 690,027 | 9 |
| 1999/07/22 | 740,009 | 740,009 | 740,009 | 740,009 | 5 |
| 1999/07/19 | 749,973 | 749,973 | 749,973 | 749,973 | 2 |
| 1999/07/16 | 740,009 | 742,034 | 740,009 | 740,981 | 7 |
| 1999/07/15 | 749,973 | 749,973 | 740,009 | 740,009 | 12 |
| 1999/07/14 | 775,004 | 775,004 | 749,973 | 749,973 | 7 |
| 1999/07/13 | 761,962 | 769,982 | 761,962 | 769,982 | 4 |
| 1999/07/12 | 749,973 | 749,973 | 749,973 | 749,973 | 4 |
| 1999/07/09 | 749,973 | 749,973 | 749,973 | 749,973 | 1 |
| 1999/07/08 | 780,999 | 780,999 | 740,009 | 740,009 | 5 |
| 1999/07/07 | 798,011 | 798,011 | 769,982 | 769,982 | 2 |
| 1999/07/06 | 800,036 | 800,036 | 780,027 | 800,036 | 10 |
| 1999/07/05 | 819,964 | 830,009 | 800,036 | 800,036 | 11 |
| 1999/07/02 | 839,973 | 850,018 | 789,991 | 789,991 | 11 |
| 1999/07/01 | 801,008 | 819,964 | 800,036 | 819,964 | 28 |
| 1999/06/30 | 810,000 | 810,000 | 789,991 | 789,991 | 2 |
| 1999/06/29 | 850,018 | 850,018 | 819,964 | 839,973 | 15 |
| 1999/06/28 | 810,000 | 819,964 | 810,000 | 819,964 | 4 |
| 1999/06/25 | 800,036 | 850,018 | 800,036 | 810,000 | 12 |
| 1999/06/24 | 720,000 | 760,018 | 720,000 | 749,973 | 20 |
| 1999/06/23 | 699,991 | 720,000 | 699,991 | 720,000 | 4 |
| 1999/06/22 | 699,991 | 699,991 | 659,001 | 699,991 | 8 |
| 1999/06/21 | 720,000 | 720,000 | 720,000 | 720,000 | 2 |
| 1999/06/18 | 749,973 | 749,973 | 720,000 | 720,000 | 7 |
| 1999/06/17 | 800,036 | 800,036 | 740,009 | 740,009 | 7 |
| 1999/06/16 | 801,008 | 850,018 | 801,008 | 810,000 | 10 |
| 1999/06/15 | 751,026 | 801,008 | 751,026 | 801,008 | 30 |
| 1999/06/14 | 679,010 | 740,009 | 679,010 | 700,963 | 12 |
| 1999/06/11 | 615,986 | 639,964 | 615,013 | 639,964 | 3 |
| 1999/06/10 | 609,991 | 609,991 | 600,027 | 600,027 | 2 |
| 1999/06/09 | 600,999 | 601,971 | 600,999 | 601,971 | 3 |
| 1999/06/08 | 679,010 | 679,010 | 600,999 | 600,999 | 3 |
| 1999/06/07 | 679,982 | 679,982 | 679,982 | 679,982 | 1 |
| 1999/06/01 | 560,009 | 560,009 | 560,009 | 560,009 | 2 |
| 1999/05/31 | 580,018 | 580,018 | 580,018 | 580,018 | 1 |
| 1999/05/27 | 620,036 | 620,036 | 600,027 | 600,027 | 5 |
| 1999/05/24 | 630,972 | 630,972 | 609,991 | 620,036 | 4 |
| 1999/05/20 | 708,983 | 708,983 | 661,998 | 661,998 | 2 |
| 1999/05/14 | 844,995 | 844,995 | 844,995 | 844,995 | 1 |
| 1999/05/12 | 879,019 | 879,019 | 858,038 | 858,038 | 3 |
| 1999/05/10 | 900,000 | 900,000 | 900,000 | 900,000 | 5 |
| 1999/05/07 | 909,964 | 929,973 | 879,991 | 899,028 | 28 |
| 1999/05/06 | 810,972 | 909,964 | 810,000 | 909,964 | 38 |
| 1999/04/30 | 740,009 | 810,000 | 740,009 | 810,000 | 36 |
| 1999/04/28 | 650,009 | 710,036 | 650,009 | 710,036 | 35 |
| 1999/04/27 | 630,000 | 630,000 | 600,027 | 609,991 | 6 |
| 1999/04/26 | 630,972 | 630,972 | 630,000 | 630,000 | 3 |
| 1999/04/23 | 595,004 | 620,036 | 595,004 | 620,036 | 2 |
| 1999/04/22 | 620,036 | 620,036 | 595,004 | 595,004 | 3 |
| 1999/04/19 | 650,009 | 650,009 | 650,009 | 650,009 | 1 |
| 1999/04/16 | 580,018 | 639,964 | 580,018 | 639,964 | 5 |
| 1999/04/15 | 600,027 | 600,027 | 580,018 | 580,018 | 4 |
| 1999/04/14 | 620,036 | 620,036 | 600,027 | 600,027 | 7 |
| 1999/04/13 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 1999/04/12 | 699,991 | 699,991 | 699,991 | 699,991 | 1 |
| 1999/04/07 | 699,991 | 699,991 | 699,991 | 699,991 | 1 |
| 1999/04/06 | 699,991 | 710,036 | 699,991 | 699,991 | 9 |
| 1999/04/05 | 609,991 | 699,991 | 609,991 | 699,991 | 9 |
| 1999/04/02 | 609,991 | 620,036 | 600,027 | 600,027 | 16 |
| 1999/04/01 | 563,006 | 609,991 | 540,000 | 609,991 | 13 |
| 1999/03/31 | 562,034 | 563,006 | 562,034 | 562,034 | 9 |
| 1999/03/30 | 562,034 | 586,013 | 562,034 | 562,034 | 5 |
| 1999/03/29 | 562,034 | 562,034 | 562,034 | 562,034 | 1 |
| 1999/03/25 | 490,018 | 499,982 | 484,995 | 484,995 | 9 |
| 1999/03/24 | 505,004 | 505,004 | 499,982 | 499,982 | 6 |
| 1999/03/23 | 499,982 | 510,027 | 494,959 | 510,027 | 5 |
| 1999/03/19 | 552,961 | 552,961 | 530,036 | 530,036 | 4 |
| 1999/03/18 | 589,982 | 589,982 | 549,964 | 549,964 | 4 |
| 1999/03/16 | 549,964 | 549,964 | 549,964 | 549,964 | 2 |
| 1999/03/15 | 569,973 | 569,973 | 549,964 | 549,964 | 5 |
| 1999/03/12 | 609,991 | 609,991 | 569,973 | 569,973 | 2 |
| 1999/03/11 | 650,009 | 650,009 | 639,964 | 639,964 | 3 |
| 1999/03/09 | 699,991 | 699,991 | 699,991 | 699,991 | 2 |
| 1999/03/08 | 710,036 | 710,036 | 710,036 | 710,036 | 1 |
| 1999/03/05 | 690,027 | 740,009 | 690,027 | 720,000 | 6 |
| 1999/03/04 | 690,027 | 690,027 | 679,982 | 679,982 | 6 |
| 1999/03/03 | 600,027 | 650,009 | 600,027 | 650,009 | 16 |
| 1999/03/02 | 549,964 | 549,964 | 549,964 | 549,964 | 1 |
| 1999/03/01 | 510,027 | 510,027 | 510,027 | 510,027 | 1 |
| 1999/02/26 | 484,995 | 499,982 | 484,995 | 499,982 | 5 |
| 1999/02/25 | 475,031 | 479,973 | 475,031 | 479,973 | 6 |
| 1999/02/24 | 475,031 | 479,973 | 475,031 | 475,031 | 6 |
| 1999/02/22 | 470,009 | 470,009 | 470,009 | 470,009 | 5 |
| 1999/02/19 | 475,031 | 475,031 | 475,031 | 475,031 | 3 |
| 1999/02/18 | 464,986 | 464,986 | 464,986 | 464,986 | 7 |
| 1999/02/17 | 465,959 | 465,959 | 464,986 | 464,986 | 2 |
| 1999/02/12 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 1999/02/10 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 1999/02/09 | 450,000 | 450,000 | 450,000 | 450,000 | 9 |
| 1999/02/08 | 464,986 | 464,986 | 450,000 | 450,000 | 9 |
| 1999/02/05 | 464,986 | 464,986 | 464,986 | 464,986 | 7 |
| 1999/02/04 | 464,986 | 464,986 | 464,986 | 464,986 | 3 |
| 1999/02/03 | 464,986 | 464,986 | 464,986 | 464,986 | 4 |
| 1999/02/02 | 464,986 | 464,986 | 464,986 | 464,986 | 3 |
| 1999/02/01 | 459,964 | 459,964 | 459,964 | 459,964 | 1 |
| 1999/01/27 | 490,018 | 490,018 | 490,018 | 490,018 | 6 |
| 1999/01/26 | 481,998 | 481,998 | 481,998 | 481,998 | 1 |
| 1999/01/20 | 479,973 | 479,973 | 479,973 | 479,973 | 3 |
| 1999/01/14 | 479,973 | 479,973 | 479,973 | 479,973 | 7 |
| 1999/01/13 | 470,009 | 470,009 | 470,009 | 470,009 | 9 |
| 1999/01/12 | 470,009 | 470,009 | 470,009 | 470,009 | 6 |
| 1999/01/11 | 490,018 | 490,018 | 490,018 | 490,018 | 1 |
| 1999/01/08 | 490,018 | 490,018 | 490,018 | 490,018 | 7 |
| 1999/01/07 | 490,018 | 490,990 | 490,018 | 490,018 | 14 |
| 1999/01/06 | 490,018 | 490,018 | 490,018 | 490,018 | 7 |