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 |
|---|---|---|---|---|---|
| 2008/12/30 | 150,504 | 150,999 | 148,497 | 150,999 | 67 |
| 2008/12/29 | 152,304 | 152,700 | 150,000 | 152,502 | 324 |
| 2008/12/26 | 152,097 | 152,097 | 150,099 | 151,602 | 41 |
| 2008/12/25 | 151,998 | 152,700 | 150,999 | 152,196 | 84 |
| 2008/12/24 | 153,096 | 154,302 | 151,998 | 152,601 | 93 |
| 2008/12/22 | 154,302 | 156,004 | 154,203 | 154,599 | 42 |
| 2008/12/19 | 151,998 | 159,901 | 151,998 | 154,203 | 58 |
| 2008/12/18 | 151,998 | 152,403 | 150,999 | 151,701 | 105 |
| 2008/12/17 | 154,698 | 156,004 | 150,999 | 150,999 | 71 |
| 2008/12/16 | 152,997 | 153,402 | 150,999 | 151,701 | 112 |
| 2008/12/15 | 154,995 | 155,104 | 152,601 | 153,402 | 145 |
| 2008/12/12 | 157,003 | 157,003 | 150,999 | 152,097 | 365 |
| 2008/12/11 | 153,996 | 153,996 | 150,000 | 150,999 | 1,005 |
| 2008/12/10 | 160,000 | 160,000 | 144,995 | 150,999 | 325 |
| 2008/12/09 | 172,097 | 173,501 | 161,503 | 164,500 | 134 |
| 2008/12/08 | 179,703 | 179,703 | 163,996 | 171,998 | 102 |
| 2008/12/05 | 190,099 | 190,099 | 179,496 | 179,496 | 43 |
| 2008/12/04 | 200,000 | 200,000 | 192,997 | 193,996 | 26 |
| 2008/12/03 | 212,997 | 212,997 | 199,001 | 199,100 | 44 |
| 2008/12/02 | 213,096 | 213,096 | 212,997 | 212,997 | 3 |
| 2008/11/28 | 210,000 | 220,000 | 210,000 | 220,000 | 9 |
| 2008/11/26 | 211,998 | 211,998 | 210,000 | 210,000 | 3 |
| 2008/11/25 | 220,000 | 224,995 | 200,999 | 200,999 | 37 |
| 2008/11/21 | 201,998 | 204,995 | 201,998 | 204,995 | 15 |
| 2008/11/20 | 205,401 | 213,303 | 201,998 | 201,998 | 25 |
| 2008/11/19 | 213,996 | 218,002 | 201,098 | 201,098 | 13 |
| 2008/11/18 | 204,203 | 204,203 | 200,000 | 200,000 | 24 |
| 2008/11/17 | 196,103 | 200,198 | 190,000 | 200,198 | 19 |
| 2008/11/14 | 210,000 | 210,000 | 200,000 | 200,099 | 38 |
| 2008/11/13 | 201,998 | 210,000 | 200,000 | 200,198 | 24 |
| 2008/11/12 | 210,000 | 211,098 | 210,000 | 210,000 | 29 |
| 2008/11/11 | 241,998 | 241,998 | 230,000 | 230,000 | 20 |
| 2008/11/10 | 254,995 | 254,995 | 240,000 | 241,998 | 16 |
| 2008/11/07 | 230,000 | 239,001 | 220,000 | 231,098 | 78 |
| 2008/11/06 | 224,995 | 234,995 | 224,995 | 230,000 | 20 |
| 2008/11/05 | 225,104 | 250,000 | 225,104 | 242,997 | 22 |
| 2008/11/04 | 222,097 | 222,997 | 210,999 | 222,997 | 20 |
| 2008/10/31 | 200,000 | 210,999 | 198,002 | 200,000 | 37 |
| 2008/10/30 | 190,099 | 199,001 | 190,000 | 192,997 | 29 |
| 2008/10/29 | 184,995 | 192,997 | 184,995 | 184,995 | 38 |
| 2008/10/28 | 170,999 | 181,998 | 168,002 | 181,998 | 39 |
| 2008/10/27 | 171,098 | 173,897 | 170,000 | 170,000 | 32 |
| 2008/10/24 | 177,498 | 181,998 | 170,000 | 172,997 | 15 |
| 2008/10/23 | 178,497 | 190,099 | 169,802 | 171,503 | 201 |
| 2008/10/22 | 192,997 | 192,997 | 182,997 | 183,996 | 115 |
| 2008/10/21 | 190,000 | 192,997 | 187,003 | 190,000 | 130 |
| 2008/10/20 | 184,995 | 187,003 | 178,002 | 179,001 | 225 |
| 2008/10/17 | 194,995 | 194,995 | 184,500 | 184,995 | 252 |
| 2008/10/16 | 196,004 | 201,998 | 189,001 | 189,001 | 323 |
| 2008/10/15 | 200,999 | 200,999 | 190,999 | 199,001 | 118 |
| 2008/10/14 | 210,297 | 210,297 | 206,004 | 208,002 | 100 |
| 2008/10/10 | 179,802 | 181,998 | 176,004 | 180,504 | 192 |
| 2008/10/09 | 200,999 | 201,998 | 197,003 | 197,003 | 205 |
| 2008/10/08 | 209,802 | 223,996 | 205,203 | 210,999 | 306 |
| 2008/10/07 | 200,000 | 218,002 | 200,000 | 210,000 | 406 |
| 2008/10/06 | 240,000 | 240,000 | 203,996 | 203,996 | 199 |
| 2008/10/03 | 250,999 | 250,999 | 243,996 | 243,996 | 86 |
| 2008/10/02 | 298,002 | 302,997 | 257,003 | 262,997 | 192 |
| 2008/10/01 | 300,999 | 300,999 | 280,396 | 288,002 | 50 |
| 2008/09/30 | 298,002 | 303,996 | 298,002 | 303,996 | 97 |
| 2008/09/29 | 302,997 | 304,995 | 301,998 | 301,998 | 25 |
| 2008/09/26 | 301,998 | 304,995 | 301,998 | 301,998 | 20 |
| 2008/09/25 | 302,997 | 304,995 | 302,997 | 304,995 | 36 |
| 2008/09/24 | 310,000 | 311,998 | 304,995 | 304,995 | 108 |
| 2008/09/22 | 328,002 | 328,002 | 313,996 | 318,002 | 28 |
| 2008/09/19 | 307,003 | 313,996 | 303,996 | 309,001 | 60 |
| 2008/09/18 | 306,004 | 307,003 | 304,995 | 304,995 | 59 |
| 2008/09/17 | 304,995 | 317,003 | 301,998 | 304,995 | 129 |
| 2008/09/16 | 301,998 | 330,999 | 301,998 | 310,000 | 295 |
| 2008/09/12 | 314,995 | 318,002 | 310,000 | 311,998 | 144 |
| 2008/09/11 | 321,998 | 330,999 | 318,002 | 318,002 | 19 |
| 2008/09/10 | 327,003 | 327,003 | 321,998 | 321,998 | 12 |
| 2008/09/09 | 330,999 | 330,999 | 324,995 | 328,002 | 13 |
| 2008/09/08 | 319,001 | 330,000 | 310,000 | 326,004 | 26 |
| 2008/09/05 | 320,000 | 320,000 | 313,996 | 313,996 | 381 |
| 2008/09/04 | 350,000 | 350,000 | 330,000 | 330,000 | 23 |
| 2008/09/03 | 344,995 | 350,000 | 336,004 | 344,995 | 21 |
| 2008/09/02 | 360,000 | 362,997 | 344,995 | 344,995 | 14 |
| 2008/09/01 | 364,995 | 370,000 | 354,995 | 354,995 | 21 |
| 2008/08/29 | 364,995 | 364,995 | 350,000 | 354,995 | 34 |
| 2008/08/28 | 343,996 | 361,998 | 340,000 | 354,995 | 34 |
| 2008/08/27 | 330,000 | 334,995 | 330,000 | 333,996 | 25 |
| 2008/08/26 | 317,003 | 322,997 | 317,003 | 320,000 | 182 |
| 2008/08/25 | 326,004 | 326,004 | 320,000 | 321,998 | 41 |
| 2008/08/22 | 320,999 | 324,995 | 320,000 | 320,999 | 26 |
| 2008/08/21 | 330,000 | 330,999 | 320,000 | 320,000 | 19 |
| 2008/08/20 | 320,999 | 332,997 | 320,999 | 330,999 | 23 |
| 2008/08/19 | 322,997 | 324,995 | 316,004 | 320,999 | 19 |
| 2008/08/18 | 326,004 | 326,004 | 313,996 | 322,997 | 28 |
| 2008/08/15 | 320,999 | 350,000 | 320,999 | 336,004 | 102 |
| 2008/08/14 | 302,997 | 320,000 | 301,998 | 310,999 | 57 |
| 2008/08/13 | 320,999 | 320,999 | 298,002 | 302,997 | 164 |
| 2008/08/12 | 337,003 | 340,000 | 320,000 | 320,999 | 111 |
| 2008/08/11 | 350,000 | 350,000 | 344,995 | 347,003 | 55 |
| 2008/08/08 | 350,999 | 350,999 | 343,996 | 347,003 | 15 |
| 2008/08/07 | 358,002 | 360,000 | 343,996 | 350,999 | 28 |
| 2008/08/06 | 357,003 | 360,000 | 351,998 | 353,996 | 29 |
| 2008/08/05 | 364,995 | 364,995 | 353,996 | 360,000 | 9 |
| 2008/08/04 | 370,000 | 374,995 | 350,000 | 360,000 | 59 |
| 2008/08/01 | 400,999 | 400,999 | 378,002 | 378,002 | 24 |
| 2008/07/31 | 414,995 | 414,995 | 404,995 | 410,000 | 41 |
| 2008/07/30 | 414,995 | 417,003 | 414,995 | 414,995 | 8 |
| 2008/07/29 | 420,000 | 420,000 | 419,001 | 419,001 | 13 |
| 2008/07/28 | 420,000 | 422,997 | 419,001 | 420,999 | 59 |
| 2008/07/25 | 420,000 | 420,999 | 420,000 | 420,000 | 22 |
| 2008/07/24 | 421,998 | 422,997 | 421,998 | 422,997 | 27 |
| 2008/07/23 | 423,996 | 423,996 | 414,995 | 421,998 | 24 |
| 2008/07/22 | 422,997 | 423,996 | 420,999 | 421,998 | 21 |
| 2008/07/18 | 422,997 | 423,996 | 422,997 | 422,997 | 29 |
| 2008/07/17 | 416,004 | 423,996 | 416,004 | 423,996 | 5 |
| 2008/07/16 | 427,003 | 427,003 | 414,995 | 416,004 | 65 |
| 2008/07/15 | 430,000 | 430,000 | 424,995 | 429,001 | 29 |
| 2008/07/14 | 444,995 | 447,003 | 438,002 | 438,002 | 26 |
| 2008/07/11 | 449,001 | 449,001 | 443,996 | 446,004 | 37 |
| 2008/07/10 | 449,001 | 450,000 | 448,002 | 450,000 | 29 |
| 2008/07/09 | 440,999 | 453,996 | 440,999 | 446,004 | 81 |
| 2008/07/08 | 440,999 | 440,999 | 434,995 | 438,002 | 54 |
| 2008/07/07 | 430,999 | 441,998 | 430,999 | 436,004 | 92 |
| 2008/07/04 | 433,996 | 442,997 | 433,996 | 440,999 | 113 |
| 2008/07/03 | 424,995 | 434,995 | 423,996 | 434,995 | 60 |
| 2008/07/02 | 424,995 | 434,995 | 423,996 | 434,995 | 150 |
| 2008/07/01 | 414,995 | 420,999 | 414,995 | 420,999 | 24 |
| 2008/06/30 | 412,997 | 414,995 | 410,000 | 414,995 | 28 |
| 2008/06/27 | 416,004 | 419,001 | 410,000 | 414,995 | 35 |
| 2008/06/26 | 418,002 | 429,001 | 418,002 | 419,001 | 77 |
| 2008/06/25 | 418,002 | 420,000 | 414,995 | 418,002 | 15 |
| 2008/06/24 | 420,000 | 420,000 | 417,003 | 420,000 | 17 |
| 2008/06/23 | 430,000 | 430,000 | 420,999 | 424,995 | 20 |
| 2008/06/20 | 428,002 | 430,000 | 428,002 | 429,001 | 14 |
| 2008/06/19 | 428,002 | 430,000 | 428,002 | 428,002 | 12 |
| 2008/06/18 | 422,997 | 428,002 | 422,997 | 428,002 | 5 |
| 2008/06/17 | 428,002 | 430,000 | 414,995 | 420,000 | 52 |
| 2008/06/16 | 442,997 | 442,997 | 427,003 | 428,002 | 11 |
| 2008/06/13 | 437,003 | 443,996 | 430,000 | 443,996 | 119 |
| 2008/06/12 | 424,995 | 431,998 | 424,995 | 431,998 | 30 |
| 2008/06/11 | 426,004 | 428,002 | 424,995 | 424,995 | 16 |
| 2008/06/10 | 434,995 | 437,003 | 424,995 | 424,995 | 37 |
| 2008/06/09 | 429,001 | 431,998 | 428,002 | 430,000 | 36 |
| 2008/06/06 | 430,000 | 438,002 | 429,001 | 433,996 | 189 |
| 2008/06/05 | 431,998 | 436,004 | 429,001 | 431,998 | 103 |
| 2008/06/04 | 439,001 | 439,001 | 430,000 | 430,000 | 84 |
| 2008/06/03 | 438,002 | 438,002 | 428,002 | 430,000 | 45 |
| 2008/06/02 | 447,003 | 450,000 | 440,000 | 440,000 | 63 |
| 2008/05/30 | 428,002 | 431,998 | 422,997 | 431,998 | 47 |
| 2008/05/29 | 432,997 | 432,997 | 430,000 | 430,000 | 10 |
| 2008/05/28 | 433,996 | 433,996 | 429,001 | 431,998 | 46 |
| 2008/05/27 | 433,996 | 433,996 | 427,003 | 427,003 | 33 |
| 2008/05/26 | 432,997 | 433,996 | 430,000 | 430,999 | 13 |
| 2008/05/23 | 431,998 | 431,998 | 423,996 | 429,001 | 34 |
| 2008/05/22 | 430,000 | 433,996 | 426,004 | 431,998 | 27 |
| 2008/05/21 | 421,998 | 434,995 | 421,998 | 434,995 | 17 |
| 2008/05/20 | 427,003 | 437,003 | 427,003 | 434,995 | 54 |
| 2008/05/19 | 410,000 | 418,002 | 409,001 | 417,003 | 49 |
| 2008/05/16 | 438,002 | 458,002 | 410,000 | 420,000 | 125 |
| 2008/05/15 | 431,998 | 431,998 | 408,002 | 408,002 | 63 |
| 2008/05/14 | 430,999 | 440,000 | 424,995 | 437,003 | 33 |
| 2008/05/13 | 467,003 | 467,003 | 453,996 | 454,995 | 22 |
| 2008/05/12 | 449,001 | 472,997 | 449,001 | 468,002 | 106 |
| 2008/05/09 | 423,996 | 448,002 | 423,996 | 439,001 | 39 |
| 2008/05/08 | 399,001 | 424,995 | 399,001 | 423,996 | 35 |
| 2008/05/07 | 400,000 | 404,995 | 400,000 | 400,000 | 12 |
| 2008/05/02 | 397,003 | 418,002 | 397,003 | 410,000 | 48 |
| 2008/05/01 | 399,001 | 404,995 | 390,000 | 390,000 | 27 |
| 2008/04/30 | 370,999 | 410,000 | 370,000 | 400,000 | 102 |
| 2008/04/28 | 352,997 | 374,995 | 352,997 | 367,003 | 44 |
| 2008/04/25 | 338,002 | 338,002 | 338,002 | 338,002 | 1 |
| 2008/04/24 | 350,000 | 350,000 | 337,003 | 337,003 | 11 |
| 2008/04/23 | 349,001 | 350,000 | 349,001 | 350,000 | 27 |
| 2008/04/22 | 354,995 | 354,995 | 349,001 | 350,000 | 11 |
| 2008/04/21 | 350,000 | 350,000 | 337,003 | 348,002 | 42 |
| 2008/04/18 | 333,996 | 340,000 | 333,996 | 334,995 | 11 |
| 2008/04/17 | 339,001 | 339,001 | 339,001 | 339,001 | 1 |
| 2008/04/16 | 330,999 | 344,995 | 327,003 | 343,996 | 50 |
| 2008/04/15 | 331,998 | 331,998 | 324,995 | 328,002 | 33 |
| 2008/04/14 | 326,004 | 332,997 | 326,004 | 332,997 | 24 |
| 2008/04/11 | 330,000 | 333,996 | 329,001 | 332,997 | 61 |
| 2008/04/10 | 340,000 | 340,000 | 326,004 | 330,000 | 36 |
| 2008/04/09 | 340,000 | 350,000 | 340,000 | 350,000 | 12 |
| 2008/04/08 | 341,998 | 350,000 | 341,998 | 350,000 | 13 |
| 2008/04/07 | 354,995 | 354,995 | 350,000 | 350,000 | 9 |
| 2008/04/04 | 353,996 | 354,995 | 350,000 | 350,000 | 4 |
| 2008/04/03 | 353,996 | 353,996 | 340,000 | 350,999 | 71 |
| 2008/04/02 | 349,001 | 349,001 | 340,000 | 349,001 | 7 |
| 2008/04/01 | 332,997 | 334,995 | 331,998 | 333,996 | 15 |
| 2008/03/31 | 330,999 | 331,998 | 330,999 | 331,998 | 2 |
| 2008/03/28 | 337,003 | 337,003 | 332,997 | 333,996 | 15 |
| 2008/03/27 | 340,999 | 341,998 | 336,004 | 336,004 | 17 |
| 2008/03/26 | 344,995 | 346,004 | 344,995 | 346,004 | 28 |
| 2008/03/25 | 371,998 | 371,998 | 360,000 | 360,000 | 35 |
| 2008/03/24 | 366,004 | 370,999 | 360,999 | 370,000 | 19 |
| 2008/03/21 | 367,003 | 369,001 | 357,003 | 367,003 | 56 |
| 2008/03/19 | 369,001 | 370,000 | 361,998 | 367,003 | 80 |
| 2008/03/18 | 390,000 | 390,000 | 378,002 | 378,002 | 12 |
| 2008/03/17 | 380,000 | 390,999 | 379,001 | 390,000 | 10 |
| 2008/03/14 | 381,998 | 416,004 | 381,998 | 393,996 | 176 |
| 2008/03/13 | 379,001 | 388,002 | 379,001 | 380,999 | 125 |
| 2008/03/12 | 366,004 | 382,997 | 364,995 | 380,000 | 326 |
| 2008/03/11 | 368,002 | 369,001 | 364,995 | 364,995 | 16 |
| 2008/03/10 | 380,000 | 380,000 | 369,001 | 370,000 | 4 |
| 2008/03/07 | 380,000 | 381,998 | 378,002 | 380,000 | 125 |
| 2008/03/06 | 374,995 | 380,000 | 374,995 | 380,000 | 95 |
| 2008/03/05 | 384,995 | 384,995 | 374,995 | 374,995 | 13 |
| 2008/03/04 | 386,004 | 387,003 | 380,000 | 384,995 | 9 |
| 2008/03/03 | 379,001 | 379,001 | 378,002 | 378,002 | 11 |
| 2008/02/29 | 384,995 | 390,999 | 383,996 | 386,004 | 31 |
| 2008/02/28 | 386,004 | 386,004 | 379,001 | 379,001 | 20 |
| 2008/02/27 | 386,004 | 390,000 | 379,001 | 379,001 | 82 |
| 2008/02/26 | 380,000 | 380,999 | 379,001 | 380,000 | 34 |
| 2008/02/25 | 381,998 | 382,997 | 380,000 | 380,000 | 89 |
| 2008/02/22 | 388,002 | 389,001 | 376,004 | 380,000 | 80 |
| 2008/02/21 | 358,002 | 374,995 | 358,002 | 370,999 | 120 |
| 2008/02/20 | 358,002 | 359,001 | 344,995 | 347,003 | 47 |
| 2008/02/19 | 310,999 | 343,996 | 310,999 | 343,996 | 76 |
| 2008/02/18 | 339,001 | 346,004 | 300,000 | 321,998 | 138 |
| 2008/02/15 | 330,000 | 340,000 | 330,000 | 339,001 | 43 |
| 2008/02/14 | 338,002 | 340,000 | 324,995 | 337,003 | 35 |
| 2008/02/13 | 308,002 | 334,995 | 308,002 | 320,000 | 130 |
| 2008/02/12 | 310,000 | 310,999 | 302,997 | 303,996 | 56 |
| 2008/02/08 | 316,004 | 321,998 | 310,000 | 310,000 | 120 |
| 2008/02/07 | 350,000 | 350,999 | 308,002 | 316,004 | 343 |
| 2008/02/06 | 359,001 | 360,000 | 350,000 | 352,997 | 29 |
| 2008/02/05 | 370,000 | 370,999 | 364,995 | 364,995 | 20 |
| 2008/02/04 | 369,001 | 371,998 | 368,002 | 370,000 | 21 |
| 2008/02/01 | 370,000 | 370,999 | 369,001 | 369,001 | 10 |
| 2008/01/31 | 370,999 | 370,999 | 370,000 | 370,000 | 3 |
| 2008/01/30 | 371,998 | 382,997 | 371,998 | 374,995 | 8 |
| 2008/01/29 | 370,000 | 370,000 | 369,001 | 370,000 | 6 |
| 2008/01/28 | 368,002 | 376,004 | 368,002 | 371,998 | 54 |
| 2008/01/25 | 368,002 | 379,001 | 368,002 | 370,000 | 123 |
| 2008/01/24 | 367,003 | 370,000 | 361,998 | 366,004 | 40 |
| 2008/01/23 | 348,002 | 370,999 | 344,995 | 367,003 | 183 |
| 2008/01/22 | 340,000 | 356,004 | 337,003 | 349,001 | 108 |
| 2008/01/21 | 341,998 | 346,004 | 340,000 | 340,000 | 120 |
| 2008/01/18 | 349,001 | 351,998 | 336,004 | 342,997 | 308 |
| 2008/01/17 | 340,999 | 360,999 | 340,000 | 350,000 | 194 |
| 2008/01/16 | 380,000 | 380,000 | 334,995 | 340,000 | 245 |
| 2008/01/15 | 418,002 | 424,995 | 379,001 | 384,995 | 51 |
| 2008/01/11 | 440,999 | 441,998 | 440,000 | 440,000 | 14 |
| 2008/01/10 | 441,998 | 444,995 | 431,998 | 440,000 | 25 |
| 2008/01/09 | 444,995 | 444,995 | 440,999 | 441,998 | 9 |
| 2008/01/08 | 454,995 | 456,004 | 447,003 | 449,001 | 78 |
| 2008/01/07 | 462,997 | 463,996 | 448,002 | 454,995 | 70 |
| 2008/01/04 | 458,002 | 466,004 | 454,995 | 463,996 | 31 |