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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,209,991 | 1,209,991 | 1,179,991 | 1,179,991 | 31 |
| 2005/12/29 | 1,149,991 | 1,230,000 | 1,149,991 | 1,200,000 | 495 |
| 2005/12/28 | 1,149,991 | 1,160,009 | 1,149,991 | 1,149,991 | 75 |
| 2005/12/27 | 1,160,009 | 1,170,000 | 1,149,991 | 1,160,009 | 84 |
| 2005/12/26 | 1,170,000 | 1,179,991 | 1,149,991 | 1,170,000 | 63 |
| 2005/12/22 | 1,160,009 | 1,179,991 | 1,160,009 | 1,170,000 | 100 |
| 2005/12/21 | 1,160,009 | 1,170,000 | 1,149,991 | 1,160,009 | 77 |
| 2005/12/20 | 1,140,000 | 1,160,009 | 1,140,000 | 1,160,009 | 134 |
| 2005/12/19 | 1,160,009 | 1,170,000 | 1,140,000 | 1,149,991 | 162 |
| 2005/12/16 | 1,110,000 | 1,179,991 | 1,110,000 | 1,149,991 | 67 |
| 2005/12/15 | 1,130,009 | 1,140,000 | 1,100,009 | 1,130,009 | 88 |
| 2005/12/14 | 1,130,009 | 1,140,000 | 1,130,009 | 1,140,000 | 48 |
| 2005/12/13 | 1,160,009 | 1,160,009 | 1,119,991 | 1,140,000 | 49 |
| 2005/12/12 | 1,170,000 | 1,190,009 | 1,140,000 | 1,160,009 | 234 |
| 2005/12/09 | 1,110,000 | 1,190,009 | 1,100,009 | 1,160,009 | 202 |
| 2005/12/08 | 1,160,009 | 1,160,009 | 1,110,000 | 1,130,009 | 48 |
| 2005/12/07 | 1,190,009 | 1,220,009 | 1,149,991 | 1,149,991 | 178 |
| 2005/12/06 | 1,179,991 | 1,239,991 | 1,170,000 | 1,200,000 | 380 |
| 2005/12/05 | 1,149,991 | 1,190,009 | 1,149,991 | 1,170,000 | 236 |
| 2005/12/02 | 1,119,991 | 1,160,009 | 1,119,991 | 1,149,991 | 116 |
| 2005/12/01 | 1,080,000 | 1,119,991 | 1,080,000 | 1,119,991 | 138 |
| 2005/11/30 | 1,070,009 | 1,080,000 | 1,059,991 | 1,080,000 | 85 |
| 2005/11/29 | 1,080,000 | 1,089,991 | 1,059,991 | 1,070,009 | 175 |
| 2005/11/28 | 1,080,000 | 1,119,991 | 1,080,000 | 1,080,000 | 238 |
| 2005/11/25 | 1,080,000 | 1,130,009 | 1,059,991 | 1,070,009 | 311 |
| 2005/11/24 | 1,080,000 | 1,080,000 | 1,059,991 | 1,080,000 | 117 |
| 2005/11/22 | 1,059,991 | 1,089,991 | 1,050,000 | 1,080,000 | 56 |
| 2005/11/21 | 1,119,991 | 1,130,009 | 1,050,000 | 1,059,991 | 156 |
| 2005/11/18 | 1,040,009 | 1,160,009 | 1,040,009 | 1,119,991 | 599 |
| 2005/11/17 | 990,000 | 998,992 | 990,000 | 998,992 | 76 |
| 2005/11/16 | 990,000 | 990,000 | 988,002 | 990,000 | 40 |
| 2005/11/15 | 980,009 | 990,999 | 980,009 | 988,002 | 31 |
| 2005/11/14 | 997,993 | 997,993 | 981,008 | 982,007 | 10 |
| 2005/11/10 | 999,991 | 1,010,009 | 994,995 | 997,993 | 74 |
| 2005/11/09 | 999,991 | 1,020,000 | 999,991 | 999,991 | 116 |
| 2005/11/08 | 999,991 | 999,991 | 985,004 | 999,991 | 62 |
| 2005/11/07 | 1,010,009 | 1,020,000 | 994,995 | 999,991 | 64 |
| 2005/11/04 | 927,003 | 1,029,991 | 900,000 | 1,020,000 | 182 |
| 2005/11/02 | 890,009 | 925,004 | 890,009 | 925,004 | 13 |
| 2005/11/01 | 879,991 | 890,009 | 879,991 | 889,010 | 39 |
| 2005/10/31 | 890,009 | 891,008 | 879,991 | 879,991 | 74 |
| 2005/10/28 | 890,009 | 890,009 | 890,009 | 890,009 | 6 |
| 2005/10/27 | 901,998 | 903,996 | 890,009 | 890,009 | 15 |
| 2005/10/26 | 893,006 | 897,003 | 890,009 | 890,009 | 34 |
| 2005/10/25 | 891,008 | 892,007 | 884,986 | 884,986 | 27 |
| 2005/10/24 | 890,009 | 893,006 | 884,986 | 890,009 | 27 |
| 2005/10/21 | 895,004 | 896,004 | 884,986 | 890,009 | 11 |
| 2005/10/20 | 910,990 | 910,990 | 895,004 | 895,004 | 26 |
| 2005/10/19 | 930,000 | 930,000 | 914,986 | 915,986 | 10 |
| 2005/10/18 | 930,000 | 930,000 | 920,009 | 920,009 | 6 |
| 2005/10/17 | 949,010 | 950,009 | 943,987 | 944,986 | 24 |
| 2005/10/14 | 948,011 | 950,009 | 945,986 | 950,009 | 18 |
| 2005/10/13 | 955,004 | 955,004 | 955,004 | 955,004 | 1 |
| 2005/10/12 | 951,008 | 960,000 | 939,991 | 959,001 | 10 |
| 2005/10/07 | 931,998 | 935,995 | 929,001 | 930,000 | 14 |
| 2005/10/06 | 930,000 | 930,999 | 920,009 | 929,001 | 19 |
| 2005/10/05 | 930,000 | 939,991 | 930,000 | 939,991 | 12 |
| 2005/10/04 | 931,998 | 931,998 | 930,000 | 930,000 | 2 |
| 2005/10/03 | 921,008 | 922,007 | 921,008 | 922,007 | 2 |
| 2005/09/30 | 889,010 | 981,008 | 889,010 | 960,000 | 133 |
| 2005/09/29 | 894,005 | 895,004 | 870,000 | 879,991 | 93 |
| 2005/09/28 | 891,008 | 895,004 | 891,008 | 895,004 | 16 |
| 2005/09/27 | 914,986 | 915,986 | 890,009 | 890,009 | 8 |
| 2005/09/26 | 915,986 | 925,004 | 914,986 | 925,004 | 25 |
| 2005/09/22 | 879,991 | 950,009 | 879,991 | 925,004 | 171 |
| 2005/09/21 | 878,992 | 879,991 | 878,992 | 879,991 | 30 |
| 2005/09/20 | 889,010 | 890,009 | 871,998 | 876,994 | 30 |
| 2005/09/16 | 900,000 | 900,000 | 879,991 | 893,006 | 69 |
| 2005/09/15 | 898,002 | 900,999 | 897,003 | 900,000 | 26 |
| 2005/09/14 | 903,996 | 903,996 | 892,007 | 900,000 | 52 |
| 2005/09/13 | 909,991 | 910,990 | 904,995 | 904,995 | 26 |
| 2005/09/12 | 909,991 | 909,991 | 900,000 | 904,995 | 17 |
| 2005/09/09 | 890,009 | 910,990 | 890,009 | 909,991 | 26 |
| 2005/09/08 | 899,001 | 899,001 | 890,009 | 890,009 | 5 |
| 2005/09/07 | 904,995 | 920,009 | 870,000 | 895,004 | 32 |
| 2005/09/06 | 879,991 | 935,995 | 879,991 | 930,000 | 154 |
| 2005/09/05 | 823,987 | 874,995 | 819,991 | 870,000 | 55 |
| 2005/09/02 | 819,991 | 819,991 | 805,004 | 810,000 | 22 |
| 2005/09/01 | 819,991 | 820,990 | 810,000 | 820,990 | 7 |
| 2005/08/31 | 809,001 | 819,991 | 800,009 | 819,991 | 19 |
| 2005/08/30 | 810,000 | 810,999 | 805,004 | 810,000 | 20 |
| 2005/08/29 | 818,992 | 824,986 | 810,000 | 810,000 | 44 |
| 2005/08/26 | 821,989 | 823,987 | 819,991 | 819,991 | 41 |
| 2005/08/25 | 823,987 | 824,986 | 821,989 | 821,989 | 18 |
| 2005/08/24 | 823,987 | 828,011 | 823,987 | 824,986 | 64 |
| 2005/08/23 | 830,009 | 840,000 | 824,986 | 824,986 | 19 |
| 2005/08/22 | 824,986 | 830,009 | 824,986 | 830,009 | 12 |
| 2005/08/19 | 831,008 | 832,007 | 822,988 | 824,986 | 12 |
| 2005/08/18 | 820,990 | 840,000 | 820,990 | 840,000 | 13 |
| 2005/08/17 | 823,987 | 825,986 | 821,989 | 821,989 | 45 |
| 2005/08/16 | 830,009 | 830,009 | 823,987 | 824,986 | 5 |
| 2005/08/15 | 834,005 | 835,004 | 824,986 | 824,986 | 12 |
| 2005/08/12 | 835,004 | 835,004 | 829,010 | 835,004 | 6 |
| 2005/08/11 | 840,999 | 840,999 | 819,991 | 830,009 | 36 |
| 2005/08/10 | 840,999 | 841,998 | 835,004 | 840,000 | 21 |
| 2005/08/09 | 849,991 | 849,991 | 813,996 | 835,004 | 19 |
| 2005/08/08 | 849,991 | 870,000 | 835,004 | 870,000 | 51 |
| 2005/08/05 | 852,988 | 852,988 | 849,991 | 849,991 | 7 |
| 2005/08/04 | 869,001 | 869,001 | 850,990 | 850,990 | 12 |
| 2005/08/03 | 870,000 | 884,986 | 870,000 | 870,000 | 38 |
| 2005/08/02 | 869,001 | 870,000 | 866,004 | 867,003 | 12 |
| 2005/08/01 | 869,001 | 870,000 | 862,007 | 870,000 | 25 |
| 2005/07/29 | 870,000 | 870,000 | 870,000 | 870,000 | 3 |
| 2005/07/28 | 864,005 | 867,003 | 864,005 | 867,003 | 5 |
| 2005/07/27 | 865,004 | 865,004 | 862,007 | 865,004 | 9 |
| 2005/07/26 | 866,004 | 866,004 | 865,004 | 865,004 | 7 |
| 2005/07/25 | 867,003 | 867,003 | 864,005 | 866,004 | 16 |
| 2005/07/22 | 864,005 | 870,999 | 862,007 | 870,000 | 25 |
| 2005/07/21 | 869,001 | 884,986 | 861,008 | 870,000 | 217 |
| 2005/07/20 | 870,000 | 870,999 | 868,002 | 870,000 | 51 |
| 2005/07/19 | 879,991 | 879,991 | 870,000 | 870,000 | 13 |
| 2005/07/15 | 874,995 | 879,991 | 872,997 | 879,991 | 93 |
| 2005/07/14 | 879,991 | 879,991 | 874,995 | 875,995 | 13 |
| 2005/07/13 | 879,991 | 881,989 | 877,993 | 880,990 | 42 |
| 2005/07/12 | 879,991 | 884,986 | 879,991 | 880,990 | 16 |
| 2005/07/11 | 884,986 | 884,986 | 881,989 | 884,986 | 20 |
| 2005/07/08 | 895,004 | 895,004 | 879,991 | 882,988 | 73 |
| 2005/07/07 | 905,995 | 909,991 | 895,004 | 895,004 | 49 |
| 2005/07/06 | 939,991 | 939,991 | 920,009 | 925,004 | 23 |
| 2005/07/05 | 946,985 | 952,007 | 937,993 | 939,991 | 31 |
| 2005/07/04 | 938,992 | 950,009 | 938,992 | 948,011 | 19 |
| 2005/07/01 | 950,009 | 950,009 | 930,000 | 930,000 | 14 |
| 2005/06/30 | 939,991 | 950,009 | 939,991 | 950,009 | 27 |
| 2005/06/29 | 943,987 | 954,005 | 939,991 | 939,991 | 46 |
| 2005/06/28 | 920,009 | 943,987 | 920,009 | 941,989 | 36 |
| 2005/06/27 | 919,010 | 924,005 | 910,990 | 914,986 | 37 |
| 2005/06/24 | 908,992 | 920,009 | 895,004 | 919,010 | 39 |
| 2005/06/23 | 935,995 | 946,985 | 914,986 | 920,009 | 94 |
| 2005/06/22 | 893,006 | 922,007 | 893,006 | 919,010 | 79 |
| 2005/06/21 | 870,000 | 893,006 | 870,000 | 893,006 | 34 |
| 2005/06/20 | 859,010 | 871,998 | 859,010 | 870,000 | 36 |
| 2005/06/17 | 859,010 | 861,008 | 859,010 | 861,008 | 20 |
| 2005/06/16 | 859,010 | 864,005 | 859,010 | 861,008 | 13 |
| 2005/06/15 | 879,991 | 890,009 | 855,986 | 855,986 | 49 |
| 2005/06/14 | 848,992 | 880,990 | 848,992 | 880,990 | 39 |
| 2005/06/13 | 849,991 | 849,991 | 849,991 | 849,991 | 6 |
| 2005/06/10 | 851,989 | 857,012 | 839,001 | 846,994 | 25 |
| 2005/06/09 | 840,000 | 851,989 | 840,000 | 849,991 | 35 |
| 2005/06/08 | 836,004 | 844,995 | 836,004 | 840,000 | 8 |
| 2005/06/07 | 835,004 | 840,999 | 835,004 | 840,000 | 13 |
| 2005/06/06 | 830,009 | 832,007 | 830,009 | 832,007 | 13 |
| 2005/06/03 | 830,009 | 830,009 | 830,009 | 830,009 | 1 |
| 2005/06/02 | 834,005 | 842,997 | 833,006 | 842,997 | 5 |
| 2005/06/01 | 874,995 | 874,995 | 819,991 | 819,991 | 218 |
| 2005/05/31 | 840,000 | 874,995 | 840,000 | 874,995 | 48 |
| 2005/05/30 | 819,991 | 840,999 | 819,991 | 834,005 | 24 |
| 2005/05/26 | 823,987 | 825,986 | 816,994 | 816,994 | 13 |
| 2005/05/25 | 814,995 | 830,009 | 814,995 | 830,009 | 31 |
| 2005/05/24 | 829,010 | 835,004 | 819,991 | 835,004 | 25 |
| 2005/05/23 | 827,012 | 828,011 | 810,999 | 815,995 | 71 |
| 2005/05/20 | 836,004 | 837,003 | 811,998 | 827,012 | 71 |
| 2005/05/19 | 878,992 | 890,009 | 820,990 | 820,990 | 158 |
| 2005/05/18 | 805,004 | 824,986 | 802,007 | 806,004 | 75 |
| 2005/05/17 | 814,995 | 824,986 | 784,995 | 805,004 | 112 |
| 2005/05/16 | 878,992 | 879,991 | 814,995 | 815,995 | 71 |
| 2005/05/13 | 878,992 | 887,012 | 864,005 | 870,999 | 63 |
| 2005/05/12 | 895,004 | 895,004 | 870,000 | 888,011 | 81 |
| 2005/05/11 | 900,000 | 900,999 | 884,986 | 899,001 | 50 |
| 2005/05/10 | 933,996 | 980,009 | 909,991 | 909,991 | 101 |
| 2005/05/09 | 938,992 | 944,986 | 920,009 | 930,000 | 60 |
| 2005/05/06 | 905,995 | 939,991 | 905,995 | 925,004 | 77 |
| 2005/05/02 | 884,986 | 905,995 | 884,986 | 905,995 | 14 |
| 2005/04/28 | 883,987 | 890,009 | 882,988 | 890,009 | 9 |
| 2005/04/27 | 904,995 | 904,995 | 884,986 | 890,009 | 23 |
| 2005/04/26 | 890,009 | 904,995 | 883,987 | 904,995 | 56 |
| 2005/04/25 | 874,995 | 887,012 | 860,009 | 887,012 | 18 |
| 2005/04/22 | 925,004 | 925,004 | 870,000 | 888,011 | 48 |
| 2005/04/21 | 892,007 | 899,001 | 887,012 | 890,009 | 15 |
| 2005/04/20 | 900,000 | 910,990 | 888,011 | 900,000 | 30 |
| 2005/04/19 | 870,000 | 880,990 | 870,000 | 880,990 | 10 |
| 2005/04/18 | 876,994 | 876,994 | 870,000 | 870,000 | 12 |
| 2005/04/15 | 898,002 | 900,000 | 880,990 | 900,000 | 12 |
| 2005/04/14 | 890,009 | 900,000 | 873,996 | 900,000 | 122 |
| 2005/04/13 | 904,995 | 909,991 | 891,008 | 904,995 | 64 |
| 2005/04/12 | 915,986 | 920,009 | 905,995 | 916,985 | 29 |
| 2005/04/11 | 929,001 | 930,000 | 916,985 | 928,002 | 15 |
| 2005/04/08 | 924,005 | 934,995 | 904,995 | 930,000 | 91 |
| 2005/04/07 | 935,995 | 936,994 | 922,007 | 925,004 | 90 |
| 2005/04/06 | 944,986 | 949,010 | 934,995 | 939,991 | 19 |
| 2005/04/05 | 939,991 | 950,009 | 931,998 | 950,009 | 18 |
| 2005/04/04 | 935,995 | 939,991 | 930,999 | 937,993 | 50 |
| 2005/04/01 | 949,010 | 950,009 | 930,000 | 950,009 | 38 |
| 2005/03/31 | 964,995 | 964,995 | 951,008 | 960,000 | 5 |
| 2005/03/30 | 950,009 | 950,009 | 950,009 | 950,009 | 1 |
| 2005/03/29 | 950,009 | 954,005 | 936,994 | 950,009 | 84 |
| 2005/03/28 | 963,996 | 964,995 | 950,009 | 952,007 | 27 |
| 2005/03/25 | 965,995 | 965,995 | 958,002 | 959,001 | 40 |
| 2005/03/24 | 969,991 | 980,009 | 964,995 | 969,991 | 28 |
| 2005/03/23 | 969,991 | 974,986 | 969,991 | 974,986 | 25 |
| 2005/03/22 | 974,986 | 990,000 | 974,986 | 980,009 | 30 |
| 2005/03/18 | 955,004 | 994,995 | 950,009 | 990,000 | 56 |
| 2005/03/17 | 969,991 | 969,991 | 955,004 | 959,001 | 39 |
| 2005/03/16 | 982,007 | 986,004 | 969,991 | 974,986 | 36 |
| 2005/03/15 | 990,000 | 994,995 | 986,004 | 986,004 | 23 |
| 2005/03/14 | 990,000 | 999,991 | 985,004 | 990,000 | 41 |
| 2005/03/11 | 1,010,009 | 1,020,000 | 981,008 | 999,991 | 70 |
| 2005/03/10 | 1,020,000 | 1,040,009 | 1,020,000 | 1,020,000 | 77 |
| 2005/03/09 | 1,040,009 | 1,050,000 | 1,020,000 | 1,040,009 | 237 |
| 2005/03/08 | 1,040,009 | 1,050,000 | 1,029,991 | 1,050,000 | 127 |
| 2005/03/07 | 994,995 | 1,059,991 | 993,996 | 1,050,000 | 213 |
| 2005/03/04 | 1,029,991 | 1,040,009 | 939,991 | 960,000 | 319 |
| 2005/03/03 | 983,006 | 1,080,000 | 983,006 | 1,050,000 | 360 |
| 2005/03/02 | 953,006 | 985,004 | 946,985 | 973,987 | 117 |
| 2005/03/01 | 941,989 | 954,005 | 932,997 | 943,987 | 66 |
| 2005/02/28 | 945,986 | 955,004 | 939,991 | 943,987 | 77 |
| 2005/02/25 | 928,002 | 960,000 | 928,002 | 944,986 | 65 |
| 2005/02/24 | 925,004 | 937,993 | 922,007 | 930,000 | 44 |
| 2005/02/23 | 957,003 | 958,002 | 926,004 | 938,992 | 68 |
| 2005/02/22 | 963,996 | 964,995 | 955,004 | 958,002 | 70 |
| 2005/02/21 | 957,003 | 969,991 | 957,003 | 964,995 | 105 |
| 2005/02/18 | 957,003 | 958,002 | 955,004 | 956,004 | 49 |
| 2005/02/17 | 954,005 | 960,000 | 950,009 | 955,004 | 99 |
| 2005/02/16 | 930,999 | 956,004 | 930,999 | 955,004 | 58 |
| 2005/02/15 | 930,000 | 944,986 | 930,000 | 930,999 | 65 |
| 2005/02/14 | 929,001 | 948,011 | 929,001 | 930,000 | 54 |
| 2005/02/10 | 919,010 | 920,009 | 900,999 | 919,010 | 51 |
| 2005/02/09 | 930,999 | 931,998 | 914,986 | 920,009 | 64 |
| 2005/02/08 | 958,002 | 959,001 | 935,995 | 939,991 | 59 |
| 2005/02/07 | 951,008 | 961,998 | 951,008 | 960,000 | 96 |
| 2005/02/04 | 946,985 | 950,009 | 946,985 | 950,009 | 41 |
| 2005/02/03 | 941,989 | 952,007 | 939,991 | 946,985 | 34 |
| 2005/02/02 | 954,005 | 955,004 | 941,989 | 941,989 | 42 |
| 2005/02/01 | 955,004 | 960,000 | 954,005 | 954,005 | 40 |
| 2005/01/31 | 950,009 | 958,002 | 939,991 | 950,009 | 76 |
| 2005/01/28 | 909,991 | 955,004 | 908,992 | 944,986 | 101 |
| 2005/01/27 | 910,990 | 911,989 | 903,996 | 909,991 | 29 |
| 2005/01/26 | 916,985 | 920,009 | 901,998 | 910,990 | 17 |
| 2005/01/25 | 910,990 | 914,986 | 899,001 | 914,986 | 34 |
| 2005/01/24 | 932,997 | 932,997 | 930,000 | 930,000 | 18 |
| 2005/01/21 | 918,011 | 950,009 | 900,999 | 950,009 | 63 |
| 2005/01/20 | 944,986 | 946,985 | 930,000 | 932,997 | 77 |
| 2005/01/19 | 959,001 | 960,000 | 923,006 | 944,986 | 53 |
| 2005/01/18 | 968,992 | 969,991 | 943,987 | 959,001 | 149 |
| 2005/01/17 | 959,001 | 1,010,009 | 959,001 | 969,991 | 689 |
| 2005/01/14 | 956,004 | 960,999 | 945,986 | 960,000 | 313 |
| 2005/01/13 | 960,000 | 960,000 | 951,008 | 959,001 | 81 |
| 2005/01/12 | 967,993 | 969,991 | 955,004 | 960,000 | 85 |
| 2005/01/11 | 974,986 | 975,986 | 960,000 | 968,992 | 237 |
| 2005/01/07 | 869,001 | 990,000 | 869,001 | 974,986 | 682 |
| 2005/01/06 | 823,987 | 858,011 | 823,987 | 857,012 | 154 |
| 2005/01/05 | 820,990 | 820,990 | 805,004 | 820,990 | 46 |
| 2005/01/04 | 829,010 | 831,008 | 829,010 | 831,008 | 12 |