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 |
|---|---|---|---|---|---|
| 2007/12/28 | 463,996 | 470,000 | 460,000 | 460,000 | 8 |
| 2007/12/27 | 473,996 | 474,995 | 460,999 | 469,001 | 30 |
| 2007/12/26 | 480,000 | 480,999 | 480,000 | 480,000 | 3 |
| 2007/12/25 | 487,003 | 500,000 | 478,002 | 478,002 | 74 |
| 2007/12/21 | 464,995 | 480,000 | 460,000 | 480,000 | 50 |
| 2007/12/20 | 464,995 | 468,002 | 464,995 | 464,995 | 68 |
| 2007/12/19 | 469,001 | 474,995 | 466,004 | 466,004 | 38 |
| 2007/12/18 | 470,000 | 474,995 | 449,001 | 474,995 | 164 |
| 2007/12/17 | 480,000 | 480,000 | 474,995 | 480,000 | 23 |
| 2007/12/14 | 470,000 | 490,999 | 456,004 | 480,000 | 199 |
| 2007/12/13 | 469,001 | 470,000 | 464,995 | 470,000 | 26 |
| 2007/12/12 | 457,003 | 480,999 | 457,003 | 470,000 | 56 |
| 2007/12/11 | 469,001 | 480,000 | 456,004 | 458,002 | 56 |
| 2007/12/10 | 471,998 | 471,998 | 470,000 | 470,000 | 16 |
| 2007/12/07 | 470,000 | 480,999 | 460,000 | 472,997 | 166 |
| 2007/12/06 | 441,998 | 476,004 | 441,998 | 466,004 | 173 |
| 2007/12/05 | 414,995 | 450,000 | 414,995 | 446,004 | 164 |
| 2007/12/04 | 420,000 | 420,999 | 407,003 | 414,995 | 111 |
| 2007/12/03 | 404,995 | 420,000 | 404,995 | 420,000 | 84 |
| 2007/11/30 | 409,001 | 414,995 | 396,004 | 406,004 | 446 |
| 2007/11/29 | 400,000 | 416,004 | 400,000 | 412,997 | 124 |
| 2007/11/28 | 394,995 | 400,999 | 394,995 | 400,000 | 17 |
| 2007/11/27 | 402,997 | 402,997 | 400,000 | 400,000 | 31 |
| 2007/11/26 | 397,003 | 402,997 | 394,995 | 402,997 | 46 |
| 2007/11/22 | 390,000 | 402,997 | 384,995 | 397,003 | 164 |
| 2007/11/21 | 380,999 | 396,004 | 380,999 | 393,996 | 54 |
| 2007/11/20 | 374,995 | 380,999 | 368,002 | 380,999 | 80 |
| 2007/11/19 | 370,999 | 384,995 | 370,999 | 378,002 | 140 |
| 2007/11/16 | 374,995 | 376,004 | 363,996 | 370,000 | 108 |
| 2007/11/15 | 380,000 | 381,998 | 376,004 | 376,004 | 106 |
| 2007/11/14 | 380,000 | 388,002 | 378,002 | 380,000 | 160 |
| 2007/11/13 | 410,999 | 410,999 | 374,995 | 377,003 | 201 |
| 2007/11/12 | 416,004 | 416,004 | 401,998 | 410,999 | 368 |
| 2007/11/09 | 421,998 | 422,997 | 414,995 | 416,004 | 226 |
| 2007/11/08 | 420,999 | 424,995 | 420,000 | 421,998 | 242 |
| 2007/11/07 | 428,002 | 429,001 | 420,999 | 428,002 | 146 |
| 2007/11/06 | 426,004 | 430,000 | 420,999 | 429,001 | 101 |
| 2007/11/05 | 439,001 | 440,000 | 430,000 | 433,996 | 106 |
| 2007/11/02 | 438,002 | 440,000 | 424,995 | 440,000 | 328 |
| 2007/11/01 | 433,996 | 441,998 | 433,996 | 439,001 | 118 |
| 2007/10/31 | 432,997 | 433,996 | 430,000 | 433,996 | 8 |
| 2007/10/30 | 438,002 | 439,001 | 430,000 | 431,998 | 26 |
| 2007/10/29 | 414,995 | 440,000 | 414,995 | 440,000 | 152 |
| 2007/10/26 | 428,002 | 430,000 | 413,996 | 414,995 | 135 |
| 2007/10/25 | 428,002 | 429,001 | 417,003 | 428,002 | 189 |
| 2007/10/24 | 428,002 | 430,000 | 427,003 | 428,002 | 54 |
| 2007/10/23 | 424,995 | 431,998 | 424,995 | 428,002 | 89 |
| 2007/10/22 | 429,001 | 430,000 | 410,000 | 426,004 | 82 |
| 2007/10/19 | 446,004 | 446,004 | 424,995 | 430,000 | 299 |
| 2007/10/18 | 429,001 | 450,999 | 426,004 | 450,000 | 335 |
| 2007/10/17 | 423,996 | 428,002 | 423,996 | 428,002 | 992 |
| 2007/10/16 | 418,002 | 424,995 | 414,995 | 423,996 | 599 |
| 2007/10/15 | 423,996 | 424,995 | 418,002 | 422,997 | 243 |
| 2007/10/12 | 423,996 | 426,004 | 422,997 | 423,996 | 557 |
| 2007/10/11 | 424,995 | 426,004 | 420,000 | 424,995 | 257 |
| 2007/10/10 | 434,995 | 438,002 | 411,998 | 426,004 | 700 |
| 2007/10/09 | 479,001 | 480,000 | 423,996 | 439,001 | 1,380 |
| 2007/10/05 | 499,001 | 500,000 | 494,995 | 496,004 | 52 |
| 2007/10/04 | 489,001 | 498,002 | 489,001 | 498,002 | 62 |
| 2007/10/03 | 482,997 | 490,999 | 481,998 | 490,000 | 250 |
| 2007/10/02 | 500,999 | 501,998 | 487,003 | 491,998 | 169 |
| 2007/10/01 | 510,000 | 511,998 | 500,999 | 500,999 | 101 |
| 2007/09/28 | 509,001 | 527,003 | 508,002 | 520,000 | 154 |
| 2007/09/27 | 483,996 | 510,999 | 483,996 | 510,000 | 110 |
| 2007/09/26 | 480,999 | 484,995 | 480,999 | 483,996 | 18 |
| 2007/09/25 | 483,996 | 490,000 | 481,998 | 481,998 | 21 |
| 2007/09/21 | 480,999 | 490,000 | 480,999 | 490,000 | 265 |
| 2007/09/20 | 518,002 | 519,001 | 480,999 | 490,000 | 233 |
| 2007/09/19 | 520,000 | 521,998 | 517,003 | 518,002 | 31 |
| 2007/09/18 | 503,996 | 514,995 | 500,999 | 514,995 | 38 |
| 2007/09/14 | 500,000 | 506,004 | 498,002 | 506,004 | 61 |
| 2007/09/13 | 517,003 | 517,003 | 490,000 | 500,000 | 33 |
| 2007/09/12 | 504,995 | 509,001 | 502,997 | 502,997 | 45 |
| 2007/09/11 | 502,997 | 504,995 | 501,998 | 504,995 | 32 |
| 2007/09/10 | 500,000 | 510,000 | 498,002 | 502,997 | 60 |
| 2007/09/07 | 500,999 | 511,998 | 498,002 | 500,999 | 217 |
| 2007/09/06 | 500,000 | 502,997 | 499,001 | 500,999 | 57 |
| 2007/09/05 | 506,004 | 507,003 | 500,000 | 501,998 | 52 |
| 2007/09/04 | 501,998 | 507,003 | 501,998 | 507,003 | 98 |
| 2007/09/03 | 510,000 | 512,997 | 500,000 | 501,998 | 266 |
| 2007/08/31 | 502,997 | 506,004 | 496,004 | 500,999 | 203 |
| 2007/08/30 | 493,996 | 503,996 | 493,996 | 503,996 | 29 |
| 2007/08/29 | 490,000 | 496,004 | 481,998 | 490,000 | 190 |
| 2007/08/28 | 490,000 | 490,999 | 486,004 | 490,999 | 194 |
| 2007/08/27 | 492,997 | 494,995 | 490,000 | 490,999 | 145 |
| 2007/08/24 | 492,997 | 503,996 | 488,002 | 493,996 | 352 |
| 2007/08/23 | 499,001 | 500,000 | 487,003 | 493,996 | 312 |
| 2007/08/22 | 510,000 | 512,997 | 490,999 | 506,004 | 412 |
| 2007/08/21 | 510,000 | 520,000 | 510,000 | 510,999 | 137 |
| 2007/08/20 | 509,001 | 520,000 | 509,001 | 510,000 | 83 |
| 2007/08/17 | 530,000 | 530,000 | 510,000 | 510,000 | 324 |
| 2007/08/16 | 534,995 | 536,004 | 530,000 | 530,000 | 151 |
| 2007/08/15 | 559,001 | 559,001 | 540,000 | 540,000 | 69 |
| 2007/08/14 | 559,001 | 563,996 | 559,001 | 560,000 | 24 |
| 2007/08/13 | 569,001 | 569,001 | 559,001 | 559,001 | 55 |
| 2007/08/10 | 582,997 | 594,995 | 570,000 | 580,000 | 246 |
| 2007/08/09 | 544,995 | 599,001 | 530,999 | 584,995 | 293 |
| 2007/08/08 | 537,003 | 550,000 | 536,004 | 546,004 | 79 |
| 2007/08/07 | 530,000 | 533,996 | 530,000 | 532,997 | 120 |
| 2007/08/06 | 520,000 | 531,998 | 519,001 | 528,002 | 169 |
| 2007/08/03 | 513,996 | 524,995 | 513,996 | 520,000 | 310 |
| 2007/08/02 | 548,002 | 548,002 | 500,000 | 514,995 | 511 |
| 2007/08/01 | 570,999 | 571,998 | 546,004 | 547,003 | 207 |
| 2007/07/31 | 572,997 | 574,995 | 572,997 | 573,996 | 50 |
| 2007/07/30 | 576,004 | 577,003 | 570,999 | 574,995 | 63 |
| 2007/07/27 | 579,001 | 581,998 | 574,995 | 577,003 | 162 |
| 2007/07/26 | 582,997 | 586,004 | 580,000 | 580,000 | 153 |
| 2007/07/25 | 586,004 | 590,000 | 583,996 | 586,004 | 63 |
| 2007/07/24 | 602,997 | 603,996 | 591,998 | 594,995 | 101 |
| 2007/07/23 | 596,004 | 603,996 | 591,998 | 603,996 | 98 |
| 2007/07/20 | 584,995 | 600,000 | 581,998 | 596,004 | 176 |
| 2007/07/19 | 596,004 | 597,003 | 584,995 | 586,004 | 158 |
| 2007/07/18 | 597,003 | 597,003 | 592,997 | 597,003 | 92 |
| 2007/07/17 | 601,998 | 602,997 | 596,004 | 598,002 | 111 |
| 2007/07/13 | 600,999 | 604,995 | 600,000 | 601,998 | 59 |
| 2007/07/12 | 604,995 | 609,001 | 590,000 | 609,001 | 331 |
| 2007/07/11 | 610,000 | 610,999 | 603,996 | 610,000 | 72 |
| 2007/07/10 | 604,995 | 613,996 | 602,997 | 610,999 | 138 |
| 2007/07/09 | 608,002 | 609,001 | 603,996 | 606,004 | 266 |
| 2007/07/06 | 608,002 | 610,999 | 603,996 | 608,002 | 308 |
| 2007/07/05 | 608,002 | 611,998 | 607,003 | 608,002 | 145 |
| 2007/07/04 | 611,998 | 614,995 | 609,001 | 612,997 | 88 |
| 2007/07/03 | 613,996 | 619,001 | 611,998 | 614,995 | 245 |
| 2007/07/02 | 616,004 | 617,003 | 610,000 | 612,997 | 151 |
| 2007/06/29 | 609,001 | 619,001 | 608,002 | 616,004 | 195 |
| 2007/06/28 | 612,997 | 614,995 | 608,002 | 610,000 | 147 |
| 2007/06/27 | 617,003 | 619,001 | 610,000 | 619,001 | 121 |
| 2007/06/26 | 619,001 | 620,000 | 614,995 | 619,001 | 133 |
| 2007/06/25 | 618,002 | 622,997 | 610,000 | 620,000 | 92 |
| 2007/06/22 | 610,999 | 620,000 | 607,003 | 620,000 | 224 |
| 2007/06/21 | 624,995 | 628,002 | 608,002 | 619,001 | 274 |
| 2007/06/20 | 636,004 | 637,003 | 630,000 | 633,996 | 127 |
| 2007/06/19 | 637,003 | 640,000 | 631,998 | 637,003 | 151 |
| 2007/06/18 | 637,003 | 640,000 | 634,995 | 638,002 | 56 |
| 2007/06/15 | 622,997 | 638,002 | 622,997 | 638,002 | 265 |
| 2007/06/14 | 608,002 | 628,002 | 608,002 | 623,996 | 336 |
| 2007/06/13 | 604,995 | 610,000 | 604,995 | 608,002 | 309 |
| 2007/06/12 | 610,000 | 611,998 | 604,995 | 606,004 | 198 |
| 2007/06/11 | 610,000 | 620,000 | 606,004 | 610,999 | 360 |
| 2007/06/08 | 614,995 | 620,000 | 600,999 | 610,000 | 472 |
| 2007/06/07 | 624,995 | 626,004 | 614,995 | 619,001 | 271 |
| 2007/06/06 | 648,002 | 648,002 | 620,000 | 634,995 | 569 |
| 2007/06/05 | 649,001 | 650,000 | 634,995 | 647,003 | 321 |
| 2007/06/04 | 654,995 | 656,004 | 643,996 | 649,001 | 119 |
| 2007/06/01 | 649,001 | 656,004 | 648,002 | 656,004 | 122 |
| 2007/05/31 | 650,999 | 651,998 | 644,995 | 650,000 | 129 |
| 2007/05/30 | 623,996 | 656,004 | 623,996 | 650,999 | 482 |
| 2007/05/29 | 637,003 | 638,002 | 614,995 | 624,995 | 362 |
| 2007/05/28 | 634,995 | 638,002 | 620,000 | 638,002 | 178 |
| 2007/05/25 | 634,995 | 640,000 | 610,000 | 640,000 | 516 |
| 2007/05/24 | 631,998 | 640,000 | 580,000 | 636,004 | 738 |
| 2007/05/23 | 657,003 | 658,002 | 624,995 | 631,998 | 464 |
| 2007/05/22 | 659,001 | 666,004 | 656,004 | 658,002 | 121 |
| 2007/05/21 | 652,997 | 662,997 | 640,000 | 658,002 | 203 |
| 2007/05/18 | 659,001 | 660,999 | 656,004 | 656,004 | 130 |
| 2007/05/17 | 654,995 | 660,999 | 652,997 | 660,999 | 159 |
| 2007/05/16 | 656,004 | 659,001 | 653,996 | 654,995 | 72 |
| 2007/05/15 | 654,995 | 661,998 | 652,997 | 656,004 | 81 |
| 2007/05/14 | 656,004 | 657,003 | 651,998 | 654,995 | 90 |
| 2007/05/11 | 660,999 | 661,998 | 654,995 | 657,003 | 123 |
| 2007/05/10 | 657,003 | 667,003 | 656,004 | 661,998 | 62 |
| 2007/05/09 | 660,999 | 660,999 | 654,995 | 658,002 | 72 |
| 2007/05/08 | 673,996 | 674,995 | 660,000 | 664,995 | 47 |
| 2007/05/07 | 654,995 | 674,995 | 654,995 | 674,995 | 141 |
| 2007/05/02 | 654,995 | 654,995 | 651,998 | 654,995 | 63 |
| 2007/05/01 | 652,997 | 657,003 | 652,997 | 654,995 | 70 |
| 2007/04/27 | 661,998 | 661,998 | 651,998 | 652,997 | 135 |
| 2007/04/26 | 660,000 | 662,997 | 659,001 | 661,998 | 74 |
| 2007/04/25 | 661,998 | 662,997 | 658,002 | 658,002 | 74 |
| 2007/04/24 | 657,003 | 661,998 | 656,004 | 660,000 | 94 |
| 2007/04/23 | 659,001 | 660,000 | 657,003 | 658,002 | 31 |
| 2007/04/20 | 661,998 | 663,996 | 656,004 | 658,002 | 168 |
| 2007/04/19 | 668,002 | 668,002 | 661,998 | 661,998 | 94 |
| 2007/04/18 | 668,002 | 680,999 | 663,996 | 669,001 | 223 |
| 2007/04/17 | 670,999 | 671,998 | 664,995 | 669,001 | 69 |
| 2007/04/16 | 666,004 | 673,996 | 664,995 | 671,998 | 149 |
| 2007/04/13 | 667,003 | 668,002 | 660,999 | 664,995 | 113 |
| 2007/04/12 | 673,996 | 674,995 | 664,995 | 667,003 | 90 |
| 2007/04/11 | 678,002 | 679,001 | 670,000 | 674,995 | 142 |
| 2007/04/10 | 671,998 | 683,996 | 671,998 | 674,995 | 236 |
| 2007/04/09 | 670,999 | 672,997 | 670,999 | 671,998 | 66 |
| 2007/04/06 | 673,996 | 674,995 | 669,001 | 670,999 | 31 |
| 2007/04/05 | 673,996 | 677,003 | 672,997 | 673,996 | 150 |
| 2007/04/04 | 670,000 | 678,002 | 670,000 | 671,998 | 192 |
| 2007/04/03 | 660,000 | 672,997 | 660,000 | 670,000 | 140 |
| 2007/04/02 | 660,000 | 664,995 | 660,000 | 660,999 | 61 |
| 2007/03/30 | 664,995 | 667,003 | 659,001 | 660,000 | 65 |
| 2007/03/29 | 661,998 | 666,004 | 658,002 | 666,004 | 130 |
| 2007/03/28 | 659,001 | 670,000 | 659,001 | 662,997 | 134 |
| 2007/03/27 | 660,999 | 661,998 | 654,995 | 659,001 | 104 |
| 2007/03/26 | 658,002 | 663,996 | 658,002 | 661,998 | 73 |
| 2007/03/23 | 657,003 | 659,001 | 650,999 | 657,003 | 230 |
| 2007/03/22 | 650,999 | 662,997 | 650,999 | 660,000 | 204 |
| 2007/03/20 | 651,998 | 660,999 | 650,999 | 651,998 | 327 |
| 2007/03/19 | 659,001 | 660,000 | 650,999 | 652,997 | 129 |
| 2007/03/16 | 662,997 | 664,995 | 651,998 | 660,000 | 179 |
| 2007/03/15 | 660,000 | 670,000 | 660,000 | 660,999 | 69 |
| 2007/03/14 | 669,001 | 670,000 | 652,997 | 660,000 | 158 |
| 2007/03/13 | 668,002 | 678,002 | 668,002 | 670,000 | 269 |
| 2007/03/12 | 657,003 | 670,000 | 657,003 | 668,002 | 230 |
| 2007/03/09 | 657,003 | 660,999 | 652,997 | 657,003 | 284 |
| 2007/03/08 | 658,002 | 666,004 | 656,004 | 657,003 | 556 |
| 2007/03/07 | 658,002 | 659,001 | 654,995 | 658,002 | 110 |
| 2007/03/06 | 656,004 | 657,003 | 651,998 | 656,004 | 536 |
| 2007/03/05 | 659,001 | 660,000 | 654,995 | 657,003 | 968 |
| 2007/03/02 | 656,004 | 660,000 | 651,998 | 658,002 | 220 |
| 2007/03/01 | 659,001 | 661,998 | 652,997 | 657,003 | 335 |
| 2007/02/28 | 660,000 | 660,999 | 650,999 | 660,000 | 566 |
| 2007/02/27 | 670,000 | 672,997 | 664,995 | 667,003 | 209 |
| 2007/02/26 | 671,998 | 674,995 | 660,000 | 674,995 | 389 |
| 2007/02/23 | 654,995 | 672,997 | 654,995 | 672,997 | 209 |
| 2007/02/22 | 668,002 | 669,001 | 652,997 | 656,004 | 600 |
| 2007/02/21 | 666,004 | 670,000 | 663,996 | 669,001 | 228 |
| 2007/02/20 | 674,995 | 678,002 | 664,995 | 669,001 | 390 |
| 2007/02/19 | 680,999 | 700,000 | 680,999 | 682,997 | 390 |
| 2007/02/16 | 674,995 | 687,003 | 674,995 | 680,999 | 1,036 |
| 2007/02/15 | 679,001 | 686,004 | 670,999 | 684,995 | 795 |
| 2007/02/14 | 653,996 | 680,000 | 653,996 | 679,001 | 678 |
| 2007/02/13 | 646,004 | 660,000 | 644,995 | 653,996 | 220 |
| 2007/02/09 | 651,998 | 652,997 | 642,997 | 646,004 | 292 |
| 2007/02/08 | 657,003 | 670,000 | 652,997 | 653,996 | 198 |
| 2007/02/07 | 654,995 | 660,000 | 650,999 | 658,002 | 168 |
| 2007/02/06 | 662,997 | 663,996 | 653,996 | 654,995 | 168 |
| 2007/02/05 | 659,001 | 664,995 | 654,995 | 663,996 | 195 |
| 2007/02/02 | 650,999 | 661,998 | 644,995 | 660,000 | 343 |
| 2007/02/01 | 651,998 | 670,999 | 648,002 | 650,999 | 492 |
| 2007/01/31 | 670,999 | 671,998 | 652,997 | 652,997 | 368 |
| 2007/01/30 | 674,995 | 676,004 | 668,002 | 672,997 | 234 |
| 2007/01/29 | 680,000 | 680,999 | 671,998 | 680,000 | 299 |
| 2007/01/26 | 677,003 | 696,004 | 672,997 | 680,999 | 1,388 |
| 2007/01/25 | 669,001 | 679,001 | 652,997 | 678,002 | 768 |
| 2007/01/24 | 657,003 | 676,004 | 657,003 | 670,000 | 711 |
| 2007/01/23 | 659,001 | 660,000 | 650,000 | 657,003 | 291 |
| 2007/01/22 | 643,996 | 660,999 | 638,002 | 660,000 | 748 |
| 2007/01/19 | 639,001 | 640,000 | 630,999 | 639,001 | 299 |
| 2007/01/18 | 628,002 | 644,995 | 628,002 | 640,000 | 806 |
| 2007/01/17 | 619,001 | 631,998 | 619,001 | 627,003 | 706 |
| 2007/01/16 | 628,002 | 629,001 | 617,003 | 619,001 | 495 |
| 2007/01/15 | 614,995 | 630,000 | 614,995 | 629,001 | 757 |
| 2007/01/12 | 610,999 | 614,995 | 606,004 | 610,999 | 399 |
| 2007/01/11 | 612,997 | 618,002 | 608,002 | 610,000 | 232 |
| 2007/01/10 | 620,000 | 624,995 | 611,998 | 611,998 | 353 |
| 2007/01/09 | 631,998 | 632,997 | 613,996 | 620,000 | 646 |
| 2007/01/05 | 650,999 | 651,998 | 630,999 | 632,997 | 266 |
| 2007/01/04 | 618,002 | 650,999 | 618,002 | 650,999 | 456 |