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 |
|---|---|---|---|---|---|
| 2003/12/30 | 650,009 | 655,004 | 648,011 | 655,004 | 45 |
| 2003/12/29 | 630,000 | 639,991 | 630,000 | 639,991 | 18 |
| 2003/12/26 | 626,004 | 630,000 | 626,004 | 627,003 | 15 |
| 2003/12/25 | 625,004 | 625,004 | 625,004 | 625,004 | 1 |
| 2003/12/24 | 634,995 | 634,995 | 620,009 | 625,004 | 22 |
| 2003/12/22 | 644,986 | 644,986 | 634,995 | 644,986 | 11 |
| 2003/12/19 | 650,009 | 652,007 | 639,991 | 644,986 | 16 |
| 2003/12/18 | 650,009 | 650,009 | 630,000 | 650,009 | 7 |
| 2003/12/17 | 650,009 | 651,008 | 639,991 | 639,991 | 16 |
| 2003/12/16 | 650,009 | 651,008 | 650,009 | 651,008 | 26 |
| 2003/12/15 | 637,993 | 650,009 | 630,000 | 644,986 | 22 |
| 2003/12/12 | 630,000 | 630,000 | 625,004 | 625,004 | 7 |
| 2003/12/11 | 630,000 | 634,995 | 625,004 | 625,004 | 5 |
| 2003/12/10 | 641,989 | 641,989 | 626,004 | 626,004 | 9 |
| 2003/12/09 | 639,991 | 644,986 | 639,991 | 644,986 | 3 |
| 2003/12/08 | 636,994 | 639,991 | 625,004 | 630,000 | 19 |
| 2003/12/05 | 639,991 | 639,991 | 639,991 | 639,991 | 30 |
| 2003/12/04 | 666,994 | 669,991 | 655,004 | 655,004 | 20 |
| 2003/12/03 | 669,991 | 699,991 | 660,000 | 669,991 | 37 |
| 2003/12/02 | 650,009 | 655,004 | 644,986 | 655,004 | 15 |
| 2003/12/01 | 630,000 | 641,989 | 628,002 | 639,991 | 7 |
| 2003/11/28 | 644,986 | 650,009 | 641,989 | 641,989 | 44 |
| 2003/11/27 | 644,986 | 650,009 | 644,986 | 650,009 | 36 |
| 2003/11/26 | 644,986 | 645,986 | 634,995 | 644,986 | 15 |
| 2003/11/25 | 664,995 | 669,991 | 630,000 | 644,986 | 35 |
| 2003/11/21 | 630,999 | 650,009 | 609,991 | 650,009 | 91 |
| 2003/11/20 | 643,987 | 644,986 | 630,000 | 630,000 | 58 |
| 2003/11/19 | 644,986 | 655,004 | 609,991 | 614,986 | 55 |
| 2003/11/18 | 544,995 | 609,991 | 500,009 | 609,991 | 25 |
| 2003/11/17 | 595,004 | 600,000 | 560,009 | 560,009 | 11 |
| 2003/11/14 | 620,009 | 631,998 | 614,986 | 620,009 | 39 |
| 2003/11/13 | 639,991 | 650,009 | 620,009 | 620,009 | 14 |
| 2003/11/12 | 600,999 | 609,991 | 600,000 | 600,000 | 38 |
| 2003/11/11 | 669,991 | 669,991 | 630,000 | 630,000 | 20 |
| 2003/11/10 | 680,009 | 680,009 | 669,991 | 669,991 | 4 |
| 2003/11/07 | 699,991 | 704,986 | 685,004 | 685,004 | 17 |
| 2003/11/06 | 720,000 | 720,000 | 710,009 | 710,009 | 7 |
| 2003/11/05 | 729,991 | 734,986 | 729,991 | 734,986 | 2 |
| 2003/11/04 | 724,995 | 734,986 | 724,995 | 729,991 | 143 |
| 2003/10/31 | 716,004 | 724,995 | 710,009 | 717,003 | 73 |
| 2003/10/30 | 715,004 | 721,998 | 715,004 | 720,000 | 54 |
| 2003/10/29 | 720,999 | 734,986 | 715,004 | 715,004 | 144 |
| 2003/10/28 | 720,000 | 720,000 | 699,991 | 715,004 | 15 |
| 2003/10/27 | 724,995 | 734,986 | 720,000 | 734,986 | 8 |
| 2003/10/24 | 720,000 | 729,991 | 699,991 | 715,004 | 37 |
| 2003/10/23 | 733,987 | 733,987 | 710,009 | 720,000 | 35 |
| 2003/10/22 | 750,000 | 752,997 | 720,000 | 740,009 | 47 |
| 2003/10/21 | 728,992 | 780,000 | 724,995 | 750,000 | 128 |
| 2003/10/20 | 724,995 | 729,991 | 699,991 | 715,004 | 56 |
| 2003/10/17 | 735,986 | 750,000 | 720,000 | 750,000 | 23 |
| 2003/10/16 | 741,008 | 780,000 | 740,009 | 759,991 | 39 |
| 2003/10/15 | 749,001 | 789,991 | 749,001 | 780,000 | 160 |
| 2003/10/14 | 660,000 | 699,991 | 660,000 | 699,991 | 65 |
| 2003/10/10 | 671,989 | 674,986 | 657,003 | 660,000 | 97 |
| 2003/10/09 | 669,991 | 670,990 | 655,004 | 660,000 | 34 |
| 2003/10/08 | 699,991 | 699,991 | 669,991 | 669,991 | 43 |
| 2003/10/07 | 699,991 | 710,009 | 690,000 | 699,991 | 26 |
| 2003/10/06 | 720,999 | 728,992 | 699,991 | 699,991 | 34 |
| 2003/10/03 | 734,986 | 734,986 | 720,000 | 729,991 | 132 |
| 2003/10/02 | 690,000 | 724,995 | 690,000 | 720,000 | 84 |
| 2003/10/01 | 685,004 | 685,004 | 674,986 | 680,009 | 13 |
| 2003/09/30 | 694,995 | 699,991 | 685,004 | 690,000 | 5 |
| 2003/09/29 | 699,991 | 704,986 | 699,991 | 704,986 | 2 |
| 2003/09/26 | 690,000 | 710,009 | 690,000 | 710,009 | 13 |
| 2003/09/25 | 699,991 | 699,991 | 690,000 | 699,991 | 36 |
| 2003/09/24 | 699,991 | 699,991 | 690,000 | 699,991 | 46 |
| 2003/09/22 | 715,004 | 715,004 | 690,000 | 690,000 | 11 |
| 2003/09/19 | 734,986 | 745,004 | 704,986 | 740,009 | 68 |
| 2003/09/18 | 745,004 | 750,000 | 710,009 | 715,004 | 49 |
| 2003/09/17 | 765,986 | 765,986 | 740,009 | 745,004 | 27 |
| 2003/09/16 | 775,004 | 780,000 | 764,986 | 780,000 | 11 |
| 2003/09/12 | 780,000 | 780,000 | 770,009 | 775,004 | 21 |
| 2003/09/11 | 780,000 | 781,998 | 780,000 | 781,998 | 27 |
| 2003/09/10 | 780,000 | 789,991 | 775,004 | 780,000 | 62 |
| 2003/09/09 | 800,009 | 800,009 | 775,004 | 784,995 | 5 |
| 2003/09/08 | 800,009 | 810,000 | 764,986 | 770,009 | 14 |
| 2003/09/05 | 823,987 | 830,009 | 810,000 | 810,000 | 51 |
| 2003/09/04 | 849,991 | 849,991 | 800,009 | 800,009 | 61 |
| 2003/09/03 | 819,991 | 844,995 | 810,000 | 844,995 | 182 |
| 2003/09/02 | 770,009 | 819,991 | 770,009 | 810,000 | 221 |
| 2003/09/01 | 770,009 | 770,009 | 729,991 | 759,991 | 26 |
| 2003/08/29 | 750,000 | 780,000 | 750,000 | 770,009 | 38 |
| 2003/08/28 | 729,991 | 754,995 | 724,995 | 750,000 | 55 |
| 2003/08/27 | 715,004 | 720,000 | 710,009 | 715,004 | 39 |
| 2003/08/26 | 690,000 | 710,009 | 669,991 | 710,009 | 52 |
| 2003/08/25 | 728,992 | 728,992 | 690,000 | 699,991 | 17 |
| 2003/08/22 | 800,009 | 819,991 | 690,999 | 725,995 | 116 |
| 2003/08/21 | 708,011 | 809,001 | 690,000 | 805,004 | 554 |
| 2003/08/20 | 615,986 | 720,999 | 615,986 | 699,991 | 405 |
| 2003/08/19 | 568,002 | 614,986 | 568,002 | 614,986 | 223 |
| 2003/08/18 | 570,000 | 571,998 | 565,004 | 571,998 | 170 |
| 2003/08/15 | 574,995 | 574,995 | 565,004 | 570,000 | 90 |
| 2003/08/14 | 570,000 | 581,989 | 565,004 | 570,000 | 140 |
| 2003/08/13 | 550,990 | 584,986 | 550,990 | 574,995 | 350 |
| 2003/08/12 | 519,991 | 554,986 | 514,995 | 549,991 | 92 |
| 2003/08/11 | 510,000 | 513,996 | 508,002 | 513,996 | 15 |
| 2003/08/08 | 511,998 | 511,998 | 508,002 | 510,000 | 134 |
| 2003/08/07 | 508,002 | 510,000 | 508,002 | 510,000 | 38 |
| 2003/08/06 | 514,995 | 516,994 | 505,004 | 510,000 | 50 |
| 2003/08/05 | 510,000 | 519,991 | 510,000 | 517,993 | 88 |
| 2003/08/04 | 509,001 | 512,997 | 500,009 | 511,998 | 170 |
| 2003/08/01 | 494,986 | 510,999 | 493,987 | 508,002 | 266 |
| 2003/07/31 | 475,004 | 494,986 | 475,004 | 488,992 | 122 |
| 2003/07/30 | 480,000 | 480,000 | 470,009 | 475,004 | 10 |
| 2003/07/29 | 479,001 | 484,995 | 479,001 | 480,000 | 33 |
| 2003/07/28 | 459,991 | 475,004 | 450,000 | 475,004 | 53 |
| 2003/07/25 | 454,995 | 464,986 | 450,000 | 459,991 | 43 |
| 2003/07/24 | 450,000 | 454,995 | 450,000 | 454,995 | 18 |
| 2003/07/23 | 450,000 | 454,995 | 445,004 | 454,995 | 29 |
| 2003/07/22 | 459,991 | 459,991 | 450,000 | 454,995 | 17 |
| 2003/07/18 | 475,004 | 475,004 | 455,995 | 470,009 | 55 |
| 2003/07/17 | 489,991 | 490,990 | 470,009 | 480,000 | 45 |
| 2003/07/16 | 480,000 | 510,000 | 475,004 | 484,995 | 163 |
| 2003/07/15 | 453,996 | 475,004 | 453,996 | 469,010 | 26 |
| 2003/07/14 | 470,009 | 470,009 | 459,991 | 459,991 | 18 |
| 2003/07/11 | 508,002 | 509,001 | 450,000 | 459,991 | 90 |
| 2003/07/10 | 510,000 | 517,993 | 500,009 | 510,000 | 89 |
| 2003/07/09 | 502,007 | 510,000 | 489,991 | 505,004 | 90 |
| 2003/07/08 | 504,005 | 513,996 | 480,000 | 503,006 | 282 |
| 2003/07/07 | 439,010 | 489,991 | 439,010 | 489,991 | 289 |
| 2003/07/04 | 448,002 | 449,001 | 439,010 | 440,009 | 66 |
| 2003/07/03 | 434,986 | 449,001 | 429,991 | 445,004 | 201 |
| 2003/07/02 | 411,008 | 440,009 | 411,008 | 424,995 | 131 |
| 2003/07/01 | 399,991 | 410,009 | 399,991 | 404,986 | 55 |
| 2003/06/30 | 394,995 | 404,986 | 394,995 | 404,986 | 39 |
| 2003/06/27 | 404,986 | 404,986 | 399,991 | 399,991 | 19 |
| 2003/06/26 | 399,991 | 401,989 | 394,995 | 399,991 | 22 |
| 2003/06/25 | 394,995 | 404,986 | 394,995 | 400,990 | 43 |
| 2003/06/24 | 404,986 | 404,986 | 397,993 | 399,991 | 78 |
| 2003/06/23 | 406,013 | 408,011 | 400,990 | 403,987 | 73 |
| 2003/06/20 | 410,009 | 410,009 | 400,990 | 404,986 | 42 |
| 2003/06/19 | 410,009 | 411,008 | 404,986 | 404,986 | 42 |
| 2003/06/18 | 394,995 | 410,009 | 392,997 | 410,009 | 40 |
| 2003/06/17 | 394,995 | 398,992 | 390,000 | 391,998 | 51 |
| 2003/06/16 | 379,010 | 404,986 | 379,010 | 392,997 | 88 |
| 2003/06/13 | 380,009 | 381,008 | 374,986 | 380,009 | 11 |
| 2003/06/12 | 390,000 | 399,991 | 390,000 | 394,995 | 24 |
| 2003/06/11 | 390,000 | 394,995 | 390,000 | 390,000 | 71 |
| 2003/06/10 | 400,990 | 401,989 | 385,004 | 390,000 | 33 |
| 2003/06/09 | 400,990 | 400,990 | 395,995 | 399,991 | 32 |
| 2003/06/06 | 374,986 | 399,991 | 374,986 | 398,992 | 44 |
| 2003/06/05 | 378,011 | 385,004 | 374,986 | 374,986 | 48 |
| 2003/06/04 | 385,004 | 386,004 | 369,991 | 378,011 | 80 |
| 2003/06/03 | 398,992 | 399,991 | 385,004 | 387,003 | 108 |
| 2003/06/02 | 399,991 | 410,009 | 399,991 | 399,991 | 67 |
| 2003/05/30 | 399,991 | 404,986 | 398,992 | 399,991 | 46 |
| 2003/05/29 | 390,000 | 399,991 | 390,000 | 398,992 | 76 |
| 2003/05/28 | 413,006 | 422,997 | 394,995 | 403,987 | 211 |
| 2003/05/27 | 434,986 | 434,986 | 404,986 | 410,009 | 40 |
| 2003/05/26 | 450,000 | 459,991 | 415,004 | 429,991 | 385 |
| 2003/05/23 | 389,001 | 459,991 | 386,004 | 445,004 | 618 |
| 2003/05/22 | 414,005 | 420,000 | 377,012 | 380,009 | 320 |
| 2003/05/21 | 376,013 | 376,013 | 350,009 | 360,000 | 49 |
| 2003/05/20 | 360,000 | 385,004 | 360,000 | 385,004 | 45 |
| 2003/05/19 | 385,004 | 385,004 | 360,000 | 360,000 | 14 |
| 2003/05/16 | 387,003 | 394,995 | 387,003 | 390,000 | 11 |
| 2003/05/15 | 429,991 | 429,991 | 399,991 | 404,986 | 8 |
| 2003/05/14 | 434,986 | 434,986 | 434,986 | 434,986 | 1 |
| 2003/05/13 | 489,991 | 500,009 | 440,009 | 440,009 | 47 |
| 2003/05/12 | 364,995 | 440,009 | 364,995 | 440,009 | 26 |
| 2003/05/09 | 360,000 | 360,000 | 360,000 | 360,000 | 5 |
| 2003/05/08 | 364,995 | 364,995 | 364,995 | 364,995 | 2 |
| 2003/05/07 | 364,995 | 364,995 | 364,995 | 364,995 | 1 |
| 2003/05/06 | 364,995 | 364,995 | 364,995 | 364,995 | 30 |
| 2003/05/02 | 380,009 | 380,009 | 369,991 | 369,991 | 3 |
| 2003/05/01 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2003/04/30 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/04/28 | 394,995 | 399,991 | 390,000 | 390,000 | 9 |
| 2003/04/25 | 410,009 | 410,009 | 394,995 | 404,986 | 14 |
| 2003/04/24 | 404,986 | 404,986 | 404,986 | 404,986 | 1 |
| 2003/04/23 | 420,000 | 420,000 | 394,995 | 420,000 | 12 |
| 2003/04/22 | 344,986 | 450,000 | 344,986 | 420,000 | 161 |
| 2003/04/21 | 344,986 | 344,986 | 340,990 | 344,986 | 8 |
| 2003/04/18 | 350,009 | 350,009 | 334,995 | 339,991 | 116 |
| 2003/04/16 | 339,991 | 344,986 | 339,991 | 344,986 | 10 |
| 2003/04/15 | 335,995 | 339,991 | 335,995 | 335,995 | 8 |
| 2003/04/14 | 339,991 | 339,991 | 339,991 | 339,991 | 1 |
| 2003/04/11 | 339,991 | 339,991 | 334,995 | 339,991 | 77 |
| 2003/04/10 | 339,991 | 339,991 | 339,991 | 339,991 | 40 |
| 2003/04/09 | 339,991 | 339,991 | 334,995 | 339,991 | 18 |
| 2003/04/08 | 334,995 | 339,991 | 334,995 | 339,991 | 16 |
| 2003/04/07 | 330,000 | 330,000 | 330,000 | 330,000 | 11 |
| 2003/04/03 | 339,991 | 339,991 | 339,991 | 339,991 | 2 |
| 2003/04/02 | 334,995 | 334,995 | 334,995 | 334,995 | 2 |
| 2003/03/27 | 314,986 | 320,009 | 314,986 | 320,009 | 9 |
| 2003/03/26 | 330,000 | 334,995 | 320,009 | 330,000 | 10 |
| 2003/03/26 | 1 -> 3.00 分割 | ||||
| 2003/03/25 | 1,039,982 | 1,039,982 | 999,964 | 999,964 | 7 |
| 2003/03/24 | 1,039,982 | 1,050,027 | 1,039,982 | 1,039,982 | 8 |
| 2003/03/20 | 1,030,018 | 1,030,018 | 1,030,018 | 1,030,018 | 4 |
| 2003/03/19 | 1,030,018 | 1,030,018 | 1,030,018 | 1,030,018 | 1 |
| 2003/03/18 | 999,964 | 1,030,018 | 999,964 | 1,030,018 | 6 |
| 2003/03/17 | 969,991 | 969,991 | 969,991 | 969,991 | 13 |
| 2003/03/14 | 960,027 | 980,036 | 960,027 | 975,013 | 6 |
| 2003/03/13 | 929,973 | 940,018 | 929,973 | 940,018 | 6 |
| 2003/03/12 | 909,964 | 914,986 | 909,964 | 914,986 | 16 |
| 2003/03/11 | 909,964 | 914,986 | 909,964 | 909,964 | 21 |
| 2003/03/10 | 909,964 | 909,964 | 909,964 | 909,964 | 1 |
| 2003/03/07 | 949,982 | 949,982 | 909,964 | 909,964 | 2 |
| 2003/03/06 | 920,009 | 940,018 | 883,960 | 940,018 | 29 |
| 2003/03/04 | 929,973 | 929,973 | 929,973 | 929,973 | 1 |
| 2003/03/03 | 920,009 | 929,973 | 900,000 | 914,986 | 9 |
| 2003/02/28 | 951,035 | 1,050,027 | 900,000 | 914,986 | 47 |
| 2003/02/27 | 870,027 | 890,036 | 870,027 | 890,036 | 3 |
| 2003/02/25 | 859,982 | 859,982 | 859,982 | 859,982 | 3 |
| 2003/02/24 | 859,982 | 859,982 | 859,982 | 859,982 | 2 |
| 2003/02/21 | 859,982 | 859,982 | 859,982 | 859,982 | 5 |
| 2003/02/07 | 894,977 | 894,977 | 894,977 | 894,977 | 2 |
| 2003/02/06 | 894,977 | 894,977 | 894,977 | 894,977 | 6 |
| 2003/01/30 | 879,991 | 879,991 | 859,982 | 879,991 | 5 |
| 2003/01/28 | 879,991 | 879,991 | 870,027 | 879,991 | 3 |
| 2003/01/22 | 870,027 | 890,036 | 870,027 | 890,036 | 4 |
| 2003/01/20 | 900,000 | 900,000 | 900,000 | 900,000 | 2 |
| 2003/01/17 | 920,009 | 920,009 | 920,009 | 920,009 | 3 |
| 2003/01/16 | 920,009 | 920,009 | 920,009 | 920,009 | 1 |
| 2003/01/14 | 890,036 | 890,036 | 879,991 | 890,036 | 14 |
| 2003/01/10 | 870,027 | 870,027 | 870,027 | 870,027 | 2 |
| 2003/01/08 | 900,000 | 900,000 | 890,036 | 890,036 | 3 |