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 |
|---|---|---|---|---|---|
| 2002/12/25 | 850,018 | 850,018 | 850,018 | 850,018 | 3 |
| 2002/12/24 | 850,018 | 850,018 | 835,031 | 839,973 | 7 |
| 2002/12/20 | 830,009 | 839,973 | 830,009 | 839,973 | 5 |
| 2002/12/19 | 870,027 | 870,027 | 850,018 | 850,018 | 17 |
| 2002/12/18 | 874,968 | 879,991 | 874,968 | 874,968 | 2 |
| 2002/12/17 | 879,991 | 879,991 | 879,991 | 879,991 | 2 |
| 2002/12/16 | 879,991 | 879,991 | 870,027 | 879,991 | 9 |
| 2002/12/13 | 890,036 | 890,036 | 890,036 | 890,036 | 11 |
| 2002/12/12 | 900,000 | 909,964 | 890,036 | 890,036 | 14 |
| 2002/12/10 | 900,000 | 909,964 | 890,036 | 890,036 | 6 |
| 2002/12/09 | 909,964 | 909,964 | 909,964 | 909,964 | 1 |
| 2002/12/06 | 920,009 | 920,009 | 914,986 | 914,986 | 10 |
| 2002/12/05 | 929,973 | 929,973 | 920,009 | 920,009 | 4 |
| 2002/12/03 | 920,009 | 920,009 | 920,009 | 920,009 | 1 |
| 2002/11/29 | 900,000 | 929,973 | 900,000 | 929,973 | 3 |
| 2002/11/27 | 909,964 | 920,009 | 900,000 | 900,000 | 11 |
| 2002/11/26 | 949,982 | 949,982 | 900,000 | 900,000 | 30 |
| 2002/11/25 | 955,004 | 955,004 | 955,004 | 955,004 | 2 |
| 2002/11/18 | 975,013 | 975,013 | 975,013 | 975,013 | 1 |
| 2002/11/15 | 975,013 | 975,013 | 975,013 | 975,013 | 1 |
| 2002/11/14 | 984,977 | 990,000 | 980,036 | 990,000 | 33 |
| 2002/11/13 | 990,000 | 999,964 | 984,977 | 984,977 | 33 |
| 2002/11/12 | 1,050,027 | 1,050,027 | 1,010,009 | 1,050,027 | 15 |
| 2002/11/11 | 1,030,018 | 1,050,027 | 1,030,018 | 1,050,027 | 20 |
| 2002/11/08 | 1,050,027 | 1,050,027 | 1,030,018 | 1,050,027 | 18 |
| 2002/11/07 | 1,039,982 | 1,100,009 | 1,039,982 | 1,080,000 | 20 |
| 2002/11/06 | 1,059,991 | 1,080,000 | 1,050,027 | 1,050,027 | 6 |
| 2002/11/05 | 1,050,027 | 1,080,000 | 1,030,018 | 1,080,000 | 9 |
| 2002/11/01 | 1,129,982 | 1,129,982 | 1,100,009 | 1,100,009 | 2 |
| 2002/10/31 | 1,149,991 | 1,149,991 | 1,149,991 | 1,149,991 | 3 |
| 2002/10/30 | 1,149,991 | 1,149,991 | 1,149,991 | 1,149,991 | 1 |
| 2002/10/22 | 1,100,009 | 1,149,991 | 1,100,009 | 1,149,991 | 5 |
| 2002/10/17 | 1,050,027 | 1,050,027 | 1,050,027 | 1,050,027 | 2 |
| 2002/10/16 | 990,000 | 1,019,973 | 990,000 | 1,019,973 | 5 |
| 2002/10/11 | 999,964 | 999,964 | 990,000 | 990,000 | 3 |
| 2002/10/10 | 990,000 | 990,000 | 990,000 | 990,000 | 6 |
| 2002/10/09 | 1,010,009 | 1,010,009 | 999,964 | 999,964 | 37 |
| 2002/10/08 | 1,019,973 | 1,039,982 | 999,964 | 1,010,009 | 43 |
| 2002/10/07 | 1,050,027 | 1,050,027 | 1,050,027 | 1,050,027 | 2 |
| 2002/10/04 | 1,019,973 | 1,030,018 | 1,019,973 | 1,030,018 | 15 |
| 2002/10/03 | 1,010,009 | 1,019,973 | 1,010,009 | 1,019,973 | 16 |
| 2002/10/02 | 1,030,018 | 1,030,018 | 1,019,973 | 1,019,973 | 25 |
| 2002/10/01 | 1,039,982 | 1,050,027 | 1,010,009 | 1,010,009 | 6 |
| 2002/09/30 | 1,050,027 | 1,050,027 | 1,039,982 | 1,050,027 | 15 |
| 2002/09/27 | 1,050,027 | 1,050,027 | 1,050,027 | 1,050,027 | 1 |
| 2002/09/26 | 1,030,018 | 1,070,036 | 1,030,018 | 1,050,027 | 28 |
| 2002/09/20 | 1,050,027 | 1,050,027 | 1,050,027 | 1,050,027 | 15 |
| 2002/09/19 | 1,030,018 | 1,030,018 | 1,030,018 | 1,030,018 | 1 |
| 2002/09/18 | 1,050,027 | 1,050,027 | 1,019,973 | 1,019,973 | 2 |
| 2002/09/13 | 1,070,036 | 1,070,036 | 1,070,036 | 1,070,036 | 2 |
| 2002/09/12 | 1,080,000 | 1,080,000 | 1,070,036 | 1,080,000 | 3 |
| 2002/09/11 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 9 |
| 2002/09/06 | 1,039,982 | 1,089,964 | 1,039,982 | 1,089,964 | 8 |
| 2002/09/05 | 999,964 | 1,089,964 | 999,964 | 1,050,027 | 8 |
| 2002/09/04 | 1,080,000 | 1,109,973 | 1,080,000 | 1,100,009 | 48 |
| 2002/09/03 | 1,050,027 | 1,120,018 | 1,050,027 | 1,120,018 | 4 |
| 2002/08/30 | 999,964 | 1,059,991 | 999,964 | 1,059,991 | 10 |
| 2002/08/28 | 999,964 | 999,964 | 999,964 | 999,964 | 4 |
| 2002/08/26 | 999,964 | 999,964 | 999,964 | 999,964 | 21 |
| 2002/08/23 | 999,964 | 999,964 | 969,991 | 999,964 | 34 |
| 2002/08/21 | 995,022 | 999,964 | 990,000 | 990,000 | 28 |
| 2002/08/20 | 969,991 | 969,991 | 969,991 | 969,991 | 1 |
| 2002/08/19 | 990,000 | 990,000 | 969,991 | 969,991 | 2 |
| 2002/08/16 | 999,964 | 1,030,018 | 995,022 | 999,964 | 47 |
| 2002/08/15 | 949,982 | 999,964 | 949,982 | 999,964 | 8 |
| 2002/08/14 | 999,964 | 999,964 | 995,022 | 995,022 | 9 |
| 2002/08/13 | 1,010,009 | 1,010,009 | 999,964 | 1,010,009 | 17 |
| 2002/08/12 | 999,964 | 999,964 | 999,964 | 999,964 | 2 |
| 2002/08/09 | 1,010,009 | 1,010,009 | 999,964 | 999,964 | 5 |
| 2002/08/08 | 999,964 | 999,964 | 999,964 | 999,964 | 2 |
| 2002/08/07 | 1,010,009 | 1,010,009 | 990,000 | 995,022 | 5 |
| 2002/08/06 | 999,964 | 999,964 | 990,000 | 990,000 | 4 |
| 2002/08/05 | 995,022 | 999,964 | 995,022 | 999,964 | 3 |
| 2002/08/02 | 990,000 | 999,964 | 990,000 | 999,964 | 8 |
| 2002/08/01 | 1,010,009 | 1,010,009 | 1,010,009 | 1,010,009 | 16 |
| 2002/07/31 | 1,010,009 | 1,010,009 | 1,010,009 | 1,010,009 | 1 |
| 2002/07/30 | 980,036 | 995,022 | 980,036 | 995,022 | 4 |
| 2002/07/29 | 980,036 | 980,036 | 949,982 | 969,991 | 7 |
| 2002/07/26 | 1,100,009 | 1,100,009 | 980,036 | 980,036 | 20 |
| 2002/07/25 | 1,149,991 | 1,149,991 | 1,149,991 | 1,149,991 | 1 |
| 2002/07/24 | 1,129,982 | 1,129,982 | 1,129,982 | 1,129,982 | 1 |
| 2002/07/23 | 1,140,027 | 1,140,027 | 1,140,027 | 1,140,027 | 2 |
| 2002/07/22 | 1,149,991 | 1,149,991 | 1,140,027 | 1,140,027 | 22 |
| 2002/07/19 | 1,149,991 | 1,160,036 | 1,120,018 | 1,160,036 | 4 |
| 2002/07/18 | 1,160,036 | 1,160,036 | 1,160,036 | 1,160,036 | 2 |
| 2002/07/17 | 1,149,991 | 1,149,991 | 1,149,991 | 1,149,991 | 9 |
| 2002/07/16 | 1,140,027 | 1,149,991 | 1,010,009 | 1,140,027 | 20 |
| 2002/07/15 | 1,199,973 | 1,199,973 | 1,120,018 | 1,170,000 | 8 |
| 2002/07/12 | 1,300,018 | 1,300,018 | 1,239,991 | 1,239,991 | 2 |
| 2002/07/11 | 1,309,982 | 1,329,991 | 1,269,964 | 1,269,964 | 3 |
| 2002/07/09 | 1,430,036 | 1,430,036 | 1,329,991 | 1,329,991 | 8 |
| 2002/07/08 | 1,419,991 | 1,430,036 | 1,419,991 | 1,430,036 | 4 |
| 2002/07/05 | 1,379,973 | 1,399,982 | 1,379,973 | 1,399,982 | 7 |
| 2002/07/04 | 1,449,964 | 1,449,964 | 1,449,964 | 1,449,964 | 8 |
| 2002/07/03 | 1,469,973 | 1,469,973 | 1,469,973 | 1,469,973 | 3 |
| 2002/07/02 | 1,469,973 | 1,469,973 | 1,469,973 | 1,469,973 | 2 |
| 2002/07/01 | 1,469,973 | 1,469,973 | 1,469,973 | 1,469,973 | 1 |
| 2002/06/27 | 1,500,027 | 1,500,027 | 1,500,027 | 1,500,027 | 4 |
| 2002/06/26 | 1,500,027 | 1,500,027 | 1,500,027 | 1,500,027 | 7 |
| 2002/06/25 | 1,500,027 | 1,500,027 | 1,500,027 | 1,500,027 | 10 |
| 2002/06/21 | 1,500,027 | 1,509,991 | 1,489,982 | 1,500,027 | 14 |
| 2002/06/20 | 1,500,027 | 1,509,991 | 1,469,973 | 1,500,027 | 26 |
| 2002/06/19 | 1,489,982 | 1,500,027 | 1,489,982 | 1,500,027 | 13 |
| 2002/06/18 | 1,500,027 | 1,500,027 | 1,500,027 | 1,500,027 | 31 |
| 2002/06/17 | 1,500,027 | 1,500,027 | 1,500,027 | 1,500,027 | 41 |
| 2002/06/14 | 1,509,991 | 1,509,991 | 1,500,027 | 1,509,991 | 8 |
| 2002/06/13 | 1,509,991 | 1,509,991 | 1,509,991 | 1,509,991 | 1 |
| 2002/06/12 | 1,530,000 | 1,530,000 | 1,500,027 | 1,530,000 | 18 |
| 2002/06/11 | 1,550,009 | 1,550,009 | 1,550,009 | 1,550,009 | 5 |
| 2002/06/06 | 1,599,991 | 1,599,991 | 1,579,982 | 1,599,991 | 18 |
| 2002/06/05 | 1,599,991 | 1,599,991 | 1,599,991 | 1,599,991 | 1 |
| 2002/06/04 | 1,599,991 | 1,599,991 | 1,579,982 | 1,599,991 | 39 |
| 2002/06/03 | 1,599,991 | 1,599,991 | 1,599,991 | 1,599,991 | 14 |
| 2002/05/31 | 1,599,991 | 1,599,991 | 1,570,018 | 1,599,991 | 23 |
| 2002/05/30 | 1,599,991 | 1,599,991 | 1,599,991 | 1,599,991 | 6 |
| 2002/05/29 | 1,640,009 | 1,640,009 | 1,590,027 | 1,620,000 | 24 |
| 2002/05/28 | 1,649,973 | 1,660,018 | 1,620,000 | 1,620,000 | 6 |
| 2002/05/27 | 1,649,973 | 1,649,973 | 1,620,000 | 1,649,973 | 17 |
| 2002/05/24 | 1,649,973 | 1,649,973 | 1,649,973 | 1,649,973 | 3 |
| 2002/05/23 | 1,649,973 | 1,649,973 | 1,649,973 | 1,649,973 | 8 |
| 2002/05/22 | 1,649,973 | 1,660,018 | 1,649,973 | 1,649,973 | 5 |
| 2002/05/21 | 1,660,018 | 1,660,018 | 1,649,973 | 1,660,018 | 4 |
| 2002/05/20 | 1,570,018 | 1,680,027 | 1,570,018 | 1,680,027 | 76 |
| 2002/05/17 | 1,579,982 | 1,579,982 | 1,570,018 | 1,570,018 | 11 |
| 2002/05/16 | 1,640,009 | 1,640,009 | 1,640,009 | 1,640,009 | 2 |
| 2002/05/15 | 1,629,964 | 1,649,973 | 1,599,991 | 1,649,973 | 15 |
| 2002/05/14 | 1,629,964 | 1,649,973 | 1,629,964 | 1,649,973 | 22 |
| 2002/05/13 | 1,649,973 | 1,660,018 | 1,649,973 | 1,649,973 | 6 |
| 2002/05/10 | 1,660,018 | 1,660,018 | 1,660,018 | 1,660,018 | 2 |
| 2002/05/09 | 1,660,018 | 1,669,982 | 1,640,009 | 1,669,982 | 13 |
| 2002/05/08 | 1,649,973 | 1,660,018 | 1,640,009 | 1,649,973 | 23 |
| 2002/05/07 | 1,620,000 | 1,649,973 | 1,620,000 | 1,649,973 | 26 |
| 2002/05/02 | 1,620,000 | 1,669,982 | 1,599,991 | 1,660,018 | 44 |
| 2002/05/01 | 1,500,027 | 1,599,991 | 1,500,027 | 1,579,982 | 41 |
| 2002/04/30 | 1,460,009 | 1,460,009 | 1,460,009 | 1,460,009 | 2 |
| 2002/04/26 | 1,460,009 | 1,480,018 | 1,460,009 | 1,460,009 | 17 |
| 2002/04/25 | 1,500,027 | 1,500,027 | 1,480,018 | 1,489,982 | 18 |
| 2002/04/24 | 1,449,964 | 1,469,973 | 1,440,000 | 1,469,973 | 39 |
| 2002/04/23 | 1,399,982 | 1,449,964 | 1,399,982 | 1,449,964 | 8 |
| 2002/04/22 | 1,430,036 | 1,430,036 | 1,399,982 | 1,410,027 | 20 |
| 2002/04/19 | 1,399,982 | 1,399,982 | 1,399,982 | 1,399,982 | 3 |
| 2002/04/18 | 1,399,982 | 1,489,982 | 1,399,982 | 1,449,964 | 56 |
| 2002/04/17 | 1,250,036 | 1,480,018 | 1,250,036 | 1,430,036 | 62 |
| 2002/04/16 | 1,250,036 | 1,260,000 | 1,250,036 | 1,250,036 | 5 |
| 2002/04/15 | 1,260,000 | 1,260,000 | 1,260,000 | 1,260,000 | 1 |
| 2002/04/12 | 1,300,018 | 1,300,018 | 1,269,964 | 1,269,964 | 5 |
| 2002/04/11 | 1,300,018 | 1,309,982 | 1,300,018 | 1,309,982 | 3 |
| 2002/04/10 | 1,300,018 | 1,300,018 | 1,300,018 | 1,300,018 | 1 |
| 2002/04/09 | 1,300,018 | 1,300,018 | 1,280,009 | 1,300,018 | 25 |
| 2002/04/08 | 1,300,018 | 1,350,000 | 1,280,009 | 1,309,982 | 44 |
| 2002/04/05 | 1,340,036 | 1,350,000 | 1,300,018 | 1,340,036 | 16 |
| 2002/04/04 | 1,379,973 | 1,379,973 | 1,320,027 | 1,329,991 | 21 |
| 2002/04/03 | 1,199,973 | 1,350,000 | 1,199,973 | 1,340,036 | 28 |
| 2002/04/02 | 1,350,000 | 1,350,000 | 1,260,000 | 1,269,964 | 21 |
| 2002/04/01 | 1,340,036 | 1,350,000 | 1,239,991 | 1,300,018 | 44 |
| 2002/03/29 | 1,359,964 | 1,419,991 | 1,350,000 | 1,350,000 | 18 |
| 2002/03/28 | 1,199,973 | 1,399,982 | 1,179,964 | 1,370,009 | 116 |
| 2002/03/27 | 1,179,964 | 1,190,009 | 1,170,000 | 1,179,964 | 27 |
| 2002/03/26 | 1,149,991 | 1,199,973 | 1,149,991 | 1,179,964 | 19 |
| 2002/03/25 | 1,199,973 | 1,199,973 | 1,149,991 | 1,179,964 | 47 |
| 2002/03/22 | 1,080,000 | 1,140,027 | 1,010,009 | 1,140,027 | 48 |
| 2002/03/20 | 1,140,027 | 1,160,036 | 1,100,009 | 1,129,982 | 22 |
| 2002/03/19 | 999,964 | 1,179,964 | 999,964 | 1,140,027 | 85 |
| 2002/03/18 | 990,000 | 990,000 | 969,991 | 980,036 | 5 |
| 2002/03/14 | 969,991 | 999,964 | 969,991 | 990,000 | 4 |
| 2002/03/13 | 999,964 | 999,964 | 969,991 | 999,964 | 31 |
| 2002/03/12 | 1,100,009 | 1,100,009 | 1,039,982 | 1,039,982 | 5 |
| 2002/03/11 | 1,080,000 | 1,100,009 | 1,059,991 | 1,100,009 | 21 |
| 2002/03/08 | 1,100,009 | 1,100,009 | 1,030,018 | 1,050,027 | 56 |
| 2002/03/07 | 999,964 | 1,100,009 | 999,964 | 1,089,964 | 92 |
| 2002/03/06 | 990,000 | 995,022 | 969,991 | 995,022 | 33 |
| 2002/03/05 | 964,968 | 969,991 | 955,004 | 969,991 | 7 |
| 2002/03/04 | 949,982 | 1,030,018 | 940,018 | 964,968 | 48 |
| 2002/03/01 | 879,991 | 929,973 | 879,991 | 929,973 | 25 |
| 2002/02/28 | 870,027 | 890,036 | 870,027 | 885,013 | 4 |
| 2002/02/27 | 879,991 | 900,000 | 879,991 | 890,036 | 17 |
| 2002/02/26 | 870,027 | 870,027 | 870,027 | 870,027 | 1 |
| 2002/02/25 | 859,982 | 859,982 | 850,018 | 859,982 | 21 |
| 2002/02/22 | 835,031 | 850,018 | 830,009 | 850,018 | 12 |
| 2002/02/21 | 800,036 | 850,018 | 789,991 | 850,018 | 18 |
| 2002/02/20 | 800,036 | 800,036 | 800,036 | 800,036 | 1 |
| 2002/02/19 | 784,968 | 789,991 | 784,968 | 789,991 | 2 |
| 2002/02/18 | 795,013 | 800,036 | 780,027 | 800,036 | 4 |
| 2002/02/15 | 839,973 | 839,973 | 800,036 | 800,036 | 16 |
| 2002/02/14 | 810,000 | 830,009 | 810,000 | 824,986 | 9 |
| 2002/02/13 | 815,022 | 835,031 | 810,000 | 810,000 | 16 |
| 2002/02/12 | 824,986 | 824,986 | 824,986 | 824,986 | 1 |
| 2002/02/08 | 780,027 | 800,036 | 780,027 | 795,013 | 42 |
| 2002/02/06 | 819,964 | 830,009 | 819,964 | 819,964 | 10 |
| 2002/02/05 | 830,009 | 830,009 | 830,009 | 830,009 | 1 |
| 2002/02/04 | 830,009 | 850,018 | 830,009 | 850,018 | 2 |
| 2002/02/01 | 830,009 | 830,009 | 830,009 | 830,009 | 1 |
| 2002/01/31 | 859,982 | 874,968 | 830,009 | 859,982 | 12 |
| 2002/01/29 | 890,036 | 890,036 | 890,036 | 890,036 | 2 |
| 2002/01/28 | 900,000 | 900,000 | 894,977 | 900,000 | 16 |
| 2002/01/24 | 900,000 | 900,000 | 859,982 | 870,027 | 14 |
| 2002/01/22 | 909,964 | 940,018 | 900,000 | 900,000 | 9 |
| 2002/01/21 | 900,000 | 940,018 | 900,000 | 940,018 | 27 |
| 2002/01/18 | 850,018 | 854,959 | 819,964 | 854,959 | 14 |
| 2002/01/17 | 800,036 | 819,964 | 800,036 | 819,964 | 6 |
| 2002/01/16 | 789,991 | 819,964 | 789,991 | 819,964 | 3 |
| 2002/01/15 | 839,973 | 850,018 | 830,009 | 850,018 | 11 |
| 2002/01/11 | 859,982 | 859,982 | 850,018 | 850,018 | 5 |
| 2002/01/10 | 890,036 | 890,036 | 890,036 | 890,036 | 4 |
| 2002/01/09 | 900,000 | 909,964 | 879,991 | 900,000 | 19 |
| 2002/01/07 | 890,036 | 900,000 | 890,036 | 900,000 | 7 |
| 2002/01/04 | 920,009 | 920,009 | 909,964 | 909,964 | 4 |