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 |
|---|---|---|---|---|---|
| 2001/12/28 | 870,027 | 894,977 | 859,982 | 894,977 | 4 |
| 2001/12/27 | 804,977 | 850,018 | 800,036 | 850,018 | 9 |
| 2001/12/26 | 780,027 | 804,977 | 780,027 | 804,977 | 16 |
| 2001/12/25 | 780,027 | 800,036 | 769,982 | 800,036 | 8 |
| 2001/12/21 | 819,964 | 819,964 | 789,991 | 810,000 | 7 |
| 2001/12/20 | 879,991 | 879,991 | 815,022 | 819,964 | 14 |
| 2001/12/19 | 929,973 | 929,973 | 890,036 | 900,000 | 19 |
| 2001/12/18 | 949,982 | 949,982 | 900,000 | 900,000 | 9 |
| 2001/12/13 | 1,109,973 | 1,109,973 | 990,000 | 1,030,018 | 49 |
| 2001/12/12 | 1,100,009 | 1,120,018 | 1,100,009 | 1,109,973 | 22 |
| 2001/12/11 | 1,089,964 | 1,120,018 | 1,089,964 | 1,109,973 | 91 |
| 2001/12/10 | 1,089,964 | 1,120,018 | 969,991 | 1,100,009 | 130 |
| 2001/12/07 | 914,986 | 1,100,009 | 914,986 | 1,080,000 | 95 |
| 2001/12/06 | 969,991 | 1,070,036 | 870,027 | 900,000 | 61 |
| 2001/12/05 | 900,000 | 964,968 | 900,000 | 960,027 | 44 |
| 2001/12/04 | 890,036 | 900,000 | 879,991 | 900,000 | 13 |
| 2001/12/03 | 900,000 | 900,000 | 900,000 | 900,000 | 4 |
| 2001/11/30 | 879,991 | 900,000 | 879,991 | 900,000 | 19 |
| 2001/11/28 | 909,964 | 909,964 | 900,000 | 900,000 | 11 |
| 2001/11/27 | 868,002 | 890,036 | 868,002 | 890,036 | 4 |
| 2001/11/26 | 865,004 | 865,004 | 859,982 | 859,982 | 4 |
| 2001/11/20 | 839,973 | 839,973 | 830,009 | 830,009 | 2 |
| 2001/11/19 | 815,022 | 824,986 | 815,022 | 824,986 | 2 |
| 2001/11/16 | 800,036 | 807,975 | 800,036 | 807,975 | 7 |
| 2001/11/15 | 800,036 | 800,036 | 800,036 | 800,036 | 6 |
| 2001/11/13 | 800,036 | 800,036 | 800,036 | 800,036 | 3 |
| 2001/11/12 | 830,009 | 830,009 | 800,036 | 800,036 | 8 |
| 2001/11/09 | 830,009 | 830,009 | 830,009 | 830,009 | 2 |
| 2001/11/08 | 850,018 | 850,018 | 819,964 | 830,009 | 21 |
| 2001/11/07 | 870,027 | 870,027 | 850,018 | 850,018 | 6 |
| 2001/11/05 | 949,982 | 949,982 | 870,027 | 879,991 | 20 |
| 2001/11/02 | 949,982 | 969,991 | 949,982 | 960,027 | 20 |
| 2001/11/01 | 925,031 | 934,995 | 909,964 | 934,995 | 32 |
| 2001/10/31 | 900,000 | 920,009 | 900,000 | 920,009 | 25 |
| 2001/10/30 | 839,973 | 890,036 | 824,986 | 890,036 | 31 |
| 2001/10/29 | 810,000 | 854,959 | 804,977 | 854,959 | 95 |
| 2001/10/26 | 800,036 | 819,964 | 789,991 | 804,977 | 49 |
| 2001/10/25 | 784,968 | 839,973 | 775,004 | 810,000 | 26 |
| 2001/10/24 | 764,959 | 780,027 | 764,959 | 775,004 | 42 |
| 2001/10/23 | 769,982 | 784,968 | 764,959 | 769,982 | 23 |
| 2001/10/22 | 769,982 | 769,982 | 764,959 | 769,982 | 8 |
| 2001/10/19 | 764,959 | 769,982 | 760,018 | 769,982 | 10 |
| 2001/10/18 | 795,013 | 800,036 | 749,973 | 749,973 | 45 |
| 2001/10/17 | 800,036 | 819,964 | 780,027 | 800,036 | 18 |
| 2001/10/16 | 835,031 | 835,031 | 800,036 | 800,036 | 502 |
| 2001/10/15 | 844,995 | 844,995 | 844,995 | 844,995 | 3 |
| 2001/10/12 | 819,964 | 854,959 | 819,964 | 854,959 | 7 |
| 2001/10/11 | 789,991 | 819,964 | 784,968 | 810,000 | 27 |
| 2001/10/10 | 749,973 | 789,991 | 749,973 | 789,991 | 10 |
| 2001/10/09 | 780,027 | 800,036 | 780,027 | 780,027 | 11 |
| 2001/10/05 | 800,036 | 800,036 | 800,036 | 800,036 | 6 |
| 2001/10/04 | 810,000 | 810,000 | 804,977 | 804,977 | 9 |
| 2001/10/03 | 839,973 | 839,973 | 819,964 | 819,964 | 6 |
| 2001/10/02 | 819,964 | 819,964 | 810,000 | 819,964 | 3 |
| 2001/10/01 | 819,964 | 819,964 | 810,000 | 819,964 | 6 |
| 2001/09/28 | 830,009 | 830,009 | 830,009 | 830,009 | 3 |
| 2001/09/27 | 810,000 | 839,973 | 810,000 | 839,973 | 20 |
| 2001/09/26 | 830,009 | 830,009 | 819,964 | 819,964 | 4 |
| 2001/09/25 | 839,973 | 850,018 | 839,973 | 850,018 | 2 |
| 2001/09/21 | 850,018 | 850,018 | 835,031 | 839,973 | 9 |
| 2001/09/19 | 859,982 | 859,982 | 850,018 | 859,982 | 17 |
| 2001/09/18 | 859,982 | 859,982 | 850,018 | 859,982 | 10 |
| 2001/09/13 | 870,027 | 870,027 | 850,018 | 870,027 | 7 |
| 2001/09/12 | 900,000 | 909,964 | 815,022 | 850,018 | 21 |
| 2001/09/11 | 900,000 | 900,000 | 900,000 | 900,000 | 4 |
| 2001/09/07 | 885,013 | 885,013 | 885,013 | 885,013 | 2 |
| 2001/09/06 | 859,982 | 870,027 | 859,982 | 870,027 | 4 |
| 2001/09/04 | 854,959 | 865,004 | 844,995 | 865,004 | 12 |
| 2001/09/03 | 874,968 | 879,991 | 870,027 | 870,027 | 4 |
| 2001/08/31 | 879,991 | 879,991 | 879,991 | 879,991 | 3 |
| 2001/08/30 | 879,991 | 890,036 | 844,995 | 890,036 | 23 |
| 2001/08/29 | 879,991 | 879,991 | 879,991 | 879,991 | 2 |
| 2001/08/28 | 854,959 | 874,968 | 854,959 | 874,968 | 4 |
| 2001/08/27 | 850,018 | 870,027 | 850,018 | 859,982 | 19 |
| 2001/08/24 | 824,986 | 830,009 | 824,986 | 830,009 | 4 |
| 2001/08/23 | 810,000 | 835,031 | 810,000 | 830,009 | 9 |
| 2001/08/22 | 804,977 | 804,977 | 795,013 | 795,013 | 4 |
| 2001/08/21 | 800,036 | 800,036 | 800,036 | 800,036 | 3 |
| 2001/08/20 | 800,036 | 804,977 | 800,036 | 804,977 | 3 |
| 2001/08/16 | 810,000 | 810,000 | 810,000 | 810,000 | 5 |
| 2001/08/14 | 780,027 | 819,964 | 780,027 | 819,964 | 13 |
| 2001/08/13 | 775,004 | 784,968 | 769,982 | 769,982 | 16 |
| 2001/08/10 | 789,991 | 789,991 | 780,027 | 784,968 | 3 |
| 2001/08/09 | 780,027 | 800,036 | 780,027 | 780,027 | 15 |
| 2001/08/08 | 800,036 | 800,036 | 780,027 | 789,991 | 10 |
| 2001/08/07 | 789,991 | 789,991 | 789,991 | 789,991 | 6 |
| 2001/08/06 | 780,027 | 789,991 | 780,027 | 789,991 | 11 |
| 2001/08/03 | 800,036 | 815,022 | 795,013 | 800,036 | 13 |
| 2001/08/02 | 800,036 | 819,964 | 769,982 | 789,991 | 36 |
| 2001/08/01 | 839,973 | 850,018 | 745,031 | 789,991 | 65 |
| 2001/07/31 | 850,018 | 850,018 | 839,973 | 850,018 | 8 |
| 2001/07/30 | 1,010,009 | 1,010,009 | 729,964 | 819,964 | 53 |
| 2001/07/27 | 1,059,991 | 1,059,991 | 1,050,027 | 1,050,027 | 3 |
| 2001/07/25 | 929,973 | 999,964 | 929,973 | 999,964 | 8 |
| 2001/07/24 | 900,000 | 940,018 | 900,000 | 940,018 | 13 |
| 2001/07/23 | 920,009 | 929,973 | 900,000 | 900,000 | 7 |
| 2001/07/19 | 984,977 | 984,977 | 909,964 | 920,009 | 13 |
| 2001/07/18 | 990,000 | 995,022 | 981,980 | 990,000 | 15 |
| 2001/07/17 | 1,019,973 | 1,019,973 | 990,000 | 995,022 | 14 |
| 2001/07/16 | 1,140,027 | 1,149,991 | 1,050,027 | 1,050,027 | 20 |
| 2001/07/13 | 1,129,982 | 1,140,027 | 1,129,982 | 1,140,027 | 2 |
| 2001/07/12 | 1,120,018 | 1,120,018 | 1,100,009 | 1,100,009 | 8 |
| 2001/07/11 | 1,190,009 | 1,190,009 | 1,149,991 | 1,149,991 | 8 |
| 2001/07/10 | 1,230,027 | 1,230,027 | 1,199,973 | 1,199,973 | 5 |
| 2001/07/09 | 1,300,018 | 1,300,018 | 1,239,991 | 1,239,991 | 20 |
| 2001/07/06 | 1,300,018 | 1,300,018 | 1,300,018 | 1,300,018 | 2 |
| 2001/07/05 | 1,260,000 | 1,280,009 | 1,260,000 | 1,269,964 | 19 |
| 2001/07/02 | 1,289,973 | 1,289,973 | 1,289,973 | 1,289,973 | 2 |
| 2001/06/29 | 1,300,018 | 1,300,018 | 1,280,009 | 1,300,018 | 24 |
| 2001/06/28 | 1,260,000 | 1,280,009 | 1,260,000 | 1,260,000 | 6 |
| 2001/06/27 | 1,250,036 | 1,269,964 | 1,230,027 | 1,269,964 | 7 |
| 2001/06/26 | 1,340,036 | 1,350,000 | 1,300,018 | 1,300,018 | 13 |
| 2001/06/25 | 1,300,018 | 1,320,027 | 1,300,018 | 1,320,027 | 4 |
| 2001/06/22 | 1,250,036 | 1,280,009 | 1,250,036 | 1,269,964 | 8 |
| 2001/06/21 | 1,230,027 | 1,239,991 | 1,230,027 | 1,239,991 | 7 |
| 2001/06/20 | 1,230,027 | 1,230,027 | 1,219,982 | 1,219,982 | 5 |
| 2001/06/19 | 1,239,991 | 1,250,036 | 1,239,991 | 1,250,036 | 3 |
| 2001/06/18 | 1,239,991 | 1,250,036 | 1,230,027 | 1,250,036 | 7 |
| 2001/06/15 | 1,280,009 | 1,280,009 | 1,250,036 | 1,250,036 | 7 |
| 2001/06/14 | 1,340,036 | 1,350,000 | 1,300,018 | 1,300,018 | 18 |
| 2001/06/13 | 1,359,964 | 1,359,964 | 1,350,000 | 1,350,000 | 3 |
| 2001/06/12 | 1,370,009 | 1,379,973 | 1,370,009 | 1,370,009 | 5 |
| 2001/06/11 | 1,410,027 | 1,419,991 | 1,379,973 | 1,379,973 | 27 |
| 2001/06/08 | 1,359,964 | 1,419,991 | 1,350,000 | 1,419,991 | 23 |
| 2001/06/07 | 1,350,000 | 1,359,964 | 1,350,000 | 1,350,000 | 18 |
| 2001/06/06 | 1,359,964 | 1,390,018 | 1,329,991 | 1,329,991 | 31 |
| 2001/06/05 | 1,460,009 | 1,460,009 | 1,350,000 | 1,359,964 | 35 |
| 2001/06/04 | 1,489,982 | 1,489,982 | 1,480,018 | 1,480,018 | 8 |
| 2001/06/01 | 1,500,027 | 1,509,991 | 1,489,982 | 1,500,027 | 12 |
| 2001/05/31 | 1,509,991 | 1,539,964 | 1,509,991 | 1,530,000 | 9 |
| 2001/05/30 | 1,570,018 | 1,570,018 | 1,550,009 | 1,550,009 | 2 |
| 2001/05/29 | 1,649,973 | 1,669,982 | 1,649,973 | 1,649,973 | 17 |
| 2001/05/28 | 1,689,991 | 1,699,955 | 1,689,991 | 1,699,955 | 5 |
| 2001/05/24 | 1,809,964 | 1,809,964 | 1,809,964 | 1,809,964 | 3 |
| 2001/05/23 | 1,869,991 | 1,869,991 | 1,849,982 | 1,849,982 | 7 |
| 2001/05/22 | 1,899,964 | 1,899,964 | 1,899,964 | 1,899,964 | 1 |
| 2001/05/21 | 1,849,982 | 1,899,964 | 1,849,982 | 1,899,964 | 8 |
| 2001/05/18 | 1,849,982 | 1,849,982 | 1,849,982 | 1,849,982 | 5 |
| 2001/05/17 | 1,849,982 | 1,849,982 | 1,849,982 | 1,849,982 | 12 |
| 2001/05/16 | 1,840,018 | 1,840,018 | 1,840,018 | 1,840,018 | 1 |
| 2001/05/15 | 1,849,982 | 1,849,982 | 1,849,982 | 1,849,982 | 7 |
| 2001/05/14 | 1,849,982 | 1,849,982 | 1,849,982 | 1,849,982 | 2 |
| 2001/05/11 | 1,829,973 | 1,899,964 | 1,829,973 | 1,899,964 | 5 |
| 2001/05/10 | 1,829,973 | 1,829,973 | 1,829,973 | 1,829,973 | 1 |
| 2001/05/07 | 1,980,000 | 1,980,000 | 1,899,964 | 1,899,964 | 10 |
| 2001/05/02 | 1,869,991 | 1,939,982 | 1,860,027 | 1,939,982 | 10 |
| 2001/05/01 | 1,789,955 | 1,849,982 | 1,789,955 | 1,849,982 | 4 |
| 2001/04/27 | 1,750,018 | 1,779,991 | 1,750,018 | 1,779,991 | 5 |
| 2001/04/26 | 1,759,982 | 1,800,000 | 1,759,982 | 1,789,955 | 7 |
| 2001/04/25 | 1,759,982 | 1,759,982 | 1,759,982 | 1,759,982 | 1 |
| 2001/04/24 | 1,750,018 | 1,750,018 | 1,750,018 | 1,750,018 | 1 |
| 2001/04/23 | 1,750,018 | 1,759,982 | 1,750,018 | 1,759,982 | 7 |
| 2001/04/20 | 1,730,009 | 1,759,982 | 1,719,964 | 1,759,982 | 9 |
| 2001/04/19 | 1,599,991 | 1,660,018 | 1,599,991 | 1,660,018 | 6 |
| 2001/04/18 | 1,559,973 | 1,579,982 | 1,559,973 | 1,570,018 | 4 |
| 2001/04/17 | 1,579,982 | 1,579,982 | 1,559,973 | 1,559,973 | 14 |
| 2001/04/16 | 1,579,982 | 1,579,982 | 1,579,982 | 1,579,982 | 5 |
| 2001/04/13 | 1,579,982 | 1,599,991 | 1,570,018 | 1,579,982 | 8 |
| 2001/04/12 | 1,550,009 | 1,579,982 | 1,550,009 | 1,579,982 | 5 |
| 2001/04/11 | 1,519,955 | 1,579,982 | 1,500,027 | 1,570,018 | 15 |
| 2001/04/10 | 1,550,009 | 1,559,973 | 1,530,000 | 1,530,000 | 9 |
| 2001/04/09 | 1,599,991 | 1,609,955 | 1,550,009 | 1,550,009 | 16 |
| 2001/04/06 | 1,699,955 | 1,800,000 | 1,699,955 | 1,699,955 | 8 |
| 2001/04/05 | 1,699,955 | 1,710,000 | 1,699,955 | 1,710,000 | 5 |
| 2001/04/04 | 1,699,955 | 1,699,955 | 1,699,955 | 1,699,955 | 1 |
| 2001/03/30 | 1,699,955 | 1,779,991 | 1,699,955 | 1,779,991 | 3 |
| 2001/03/29 | 1,699,955 | 1,699,955 | 1,699,955 | 1,699,955 | 3 |
| 2001/03/28 | 1,730,009 | 1,730,009 | 1,699,955 | 1,699,955 | 2 |
| 2001/03/27 | 1,699,955 | 1,719,964 | 1,699,955 | 1,719,964 | 4 |
| 2001/03/26 | 1,649,973 | 1,800,000 | 1,649,973 | 1,800,000 | 17 |
| 2001/03/23 | 1,609,955 | 1,620,000 | 1,570,018 | 1,599,991 | 8 |
| 2001/03/22 | 1,609,955 | 1,609,955 | 1,609,955 | 1,609,955 | 5 |
| 2001/03/21 | 1,599,991 | 1,599,991 | 1,599,991 | 1,599,991 | 1 |
| 2001/03/19 | 1,550,009 | 1,599,991 | 1,550,009 | 1,599,991 | 4 |
| 2001/03/16 | 1,539,964 | 1,550,009 | 1,539,964 | 1,550,009 | 4 |
| 2001/03/15 | 1,530,000 | 1,539,964 | 1,509,991 | 1,530,000 | 5 |
| 2001/03/14 | 1,559,973 | 1,559,973 | 1,559,973 | 1,559,973 | 1 |
| 2001/03/13 | 1,550,009 | 1,559,973 | 1,550,009 | 1,550,009 | 14 |
| 2001/03/12 | 1,640,009 | 1,640,009 | 1,640,009 | 1,640,009 | 3 |
| 2001/03/09 | 1,660,018 | 1,669,982 | 1,660,018 | 1,669,982 | 3 |
| 2001/03/08 | 1,660,018 | 1,660,018 | 1,660,018 | 1,660,018 | 2 |
| 2001/03/07 | 1,649,973 | 1,649,973 | 1,649,973 | 1,649,973 | 3 |
| 2001/03/06 | 1,550,009 | 1,649,973 | 1,550,009 | 1,649,973 | 7 |
| 2001/03/05 | 1,699,955 | 1,699,955 | 1,599,991 | 1,599,991 | 5 |
| 2001/03/02 | 1,699,955 | 1,699,955 | 1,699,955 | 1,699,955 | 4 |
| 2001/02/28 | 1,809,964 | 1,809,964 | 1,800,000 | 1,800,000 | 12 |
| 2001/02/27 | 1,800,000 | 1,849,982 | 1,800,000 | 1,849,982 | 11 |
| 2001/02/23 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 3 |
| 2001/02/22 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 6 |
| 2001/02/21 | 1,750,018 | 1,800,000 | 1,750,018 | 1,800,000 | 5 |
| 2001/02/20 | 1,820,009 | 1,820,009 | 1,800,000 | 1,820,009 | 7 |
| 2001/02/19 | 1,800,000 | 1,820,009 | 1,800,000 | 1,820,009 | 10 |
| 2001/02/16 | 1,930,018 | 1,930,018 | 1,829,973 | 1,829,973 | 20 |
| 2001/02/15 | 1,849,982 | 1,930,018 | 1,849,982 | 1,930,018 | 5 |
| 2001/02/14 | 1,849,982 | 1,849,982 | 1,829,973 | 1,849,982 | 6 |
| 2001/02/13 | 1,890,000 | 1,899,964 | 1,829,973 | 1,829,973 | 11 |
| 2001/02/09 | 1,890,000 | 1,899,964 | 1,890,000 | 1,899,964 | 11 |
| 2001/02/08 | 2,000,009 | 2,000,009 | 1,869,991 | 1,890,000 | 13 |
| 2001/02/07 | 2,040,027 | 2,070,000 | 1,939,982 | 2,000,009 | 30 |
| 2001/02/06 | 1,879,955 | 2,059,955 | 1,829,973 | 2,049,991 | 57 |
| 2001/02/05 | 1,699,955 | 1,919,973 | 1,699,955 | 1,919,973 | 79 |
| 2001/02/02 | 1,620,000 | 1,719,964 | 1,599,991 | 1,719,964 | 13 |
| 2001/02/01 | 1,689,991 | 1,689,991 | 1,629,964 | 1,680,027 | 5 |
| 2001/01/31 | 1,629,964 | 1,699,955 | 1,629,964 | 1,699,955 | 3 |
| 2001/01/30 | 1,689,991 | 1,699,955 | 1,689,991 | 1,699,955 | 3 |
| 2001/01/29 | 1,669,982 | 1,699,955 | 1,660,018 | 1,680,027 | 4 |
| 2001/01/25 | 1,620,000 | 1,699,955 | 1,620,000 | 1,649,973 | 7 |
| 2001/01/24 | 1,710,000 | 1,710,000 | 1,669,982 | 1,669,982 | 5 |
| 2001/01/23 | 1,750,018 | 1,750,018 | 1,710,000 | 1,710,000 | 4 |
| 2001/01/22 | 1,699,955 | 1,750,018 | 1,689,991 | 1,750,018 | 20 |
| 2001/01/19 | 1,660,018 | 1,699,955 | 1,629,964 | 1,699,955 | 20 |
| 2001/01/18 | 1,609,955 | 1,649,973 | 1,559,973 | 1,599,991 | 28 |
| 2001/01/17 | 1,519,955 | 1,519,955 | 1,449,964 | 1,460,009 | 12 |
| 2001/01/16 | 1,359,964 | 1,519,955 | 1,359,964 | 1,500,027 | 19 |
| 2001/01/15 | 1,250,036 | 1,320,027 | 1,250,036 | 1,320,027 | 13 |
| 2001/01/12 | 1,230,027 | 1,280,009 | 1,230,027 | 1,269,964 | 10 |
| 2001/01/11 | 1,329,991 | 1,329,991 | 1,210,018 | 1,210,018 | 10 |
| 2001/01/10 | 1,359,964 | 1,359,964 | 1,320,027 | 1,329,991 | 6 |
| 2001/01/09 | 1,449,964 | 1,449,964 | 1,370,009 | 1,379,973 | 9 |
| 2001/01/05 | 1,399,982 | 1,440,000 | 1,399,982 | 1,440,000 | 11 |
| 2001/01/04 | 1,399,982 | 1,440,000 | 1,399,982 | 1,440,000 | 4 |