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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,960 | 3,075 | 2,951 | 3,010 | 290,300 |
| 2018/12/27 | 3,100 | 3,110 | 2,953 | 2,992 | 428,600 |
| 2018/12/26 | 2,800 | 2,923 | 2,777 | 2,861 | 465,100 |
| 2018/12/25 | 2,821 | 2,972 | 2,763 | 2,786 | 468,900 |
| 2018/12/21 | 3,070 | 3,155 | 2,990 | 3,135 | 675,800 |
| 2018/12/20 | 3,250 | 3,260 | 3,080 | 3,195 | 527,400 |
| 2018/12/19 | 3,225 | 3,325 | 3,175 | 3,290 | 446,600 |
| 2018/12/18 | 3,205 | 3,325 | 3,180 | 3,210 | 483,700 |
| 2018/12/17 | 3,385 | 3,415 | 3,280 | 3,320 | 432,800 |
| 2018/12/14 | 3,500 | 3,535 | 3,320 | 3,430 | 565,300 |
| 2018/12/13 | 3,540 | 3,640 | 3,510 | 3,525 | 391,600 |
| 2018/12/12 | 3,540 | 3,675 | 3,500 | 3,570 | 287,400 |
| 2018/12/11 | 3,630 | 3,660 | 3,440 | 3,475 | 486,400 |
| 2018/12/10 | 3,685 | 3,710 | 3,590 | 3,620 | 441,500 |
| 2018/12/07 | 3,840 | 3,875 | 3,735 | 3,755 | 415,900 |
| 2018/12/06 | 3,875 | 3,875 | 3,740 | 3,830 | 426,300 |
| 2018/12/05 | 3,955 | 3,990 | 3,870 | 3,930 | 522,600 |
| 2018/12/04 | 4,140 | 4,210 | 4,035 | 4,095 | 733,700 |
| 2018/12/03 | 4,075 | 4,165 | 3,985 | 4,140 | 1,067,800 |
| 2018/11/30 | 3,760 | 3,850 | 3,745 | 3,795 | 416,300 |
| 2018/11/29 | 3,645 | 3,700 | 3,595 | 3,695 | 488,700 |
| 2018/11/28 | 3,495 | 3,610 | 3,465 | 3,575 | 462,900 |
| 2018/11/27 | 3,490 | 3,525 | 3,385 | 3,445 | 334,700 |
| 2018/11/26 | 3,350 | 3,455 | 3,330 | 3,420 | 281,200 |
| 2018/11/22 | 3,450 | 3,500 | 3,395 | 3,420 | 268,000 |
| 2018/11/21 | 3,325 | 3,490 | 3,295 | 3,450 | 361,600 |
| 2018/11/20 | 3,420 | 3,465 | 3,375 | 3,390 | 258,000 |
| 2018/11/19 | 3,445 | 3,620 | 3,405 | 3,530 | 332,500 |
| 2018/11/16 | 3,465 | 3,485 | 3,380 | 3,400 | 200,700 |
| 2018/11/15 | 3,540 | 3,605 | 3,445 | 3,470 | 159,600 |
| 2018/11/14 | 3,530 | 3,640 | 3,485 | 3,575 | 298,300 |
| 2018/11/13 | 3,370 | 3,505 | 3,295 | 3,505 | 390,400 |
| 2018/11/12 | 3,280 | 3,535 | 3,255 | 3,510 | 447,300 |
| 2018/11/09 | 3,500 | 3,580 | 3,315 | 3,340 | 752,400 |
| 2018/11/08 | 3,670 | 3,695 | 3,495 | 3,600 | 652,400 |
| 2018/11/07 | 3,670 | 3,720 | 3,570 | 3,600 | 291,300 |
| 2018/11/06 | 3,695 | 3,745 | 3,530 | 3,565 | 386,300 |
| 2018/11/05 | 3,750 | 3,830 | 3,640 | 3,695 | 823,600 |
| 2018/11/02 | 3,580 | 3,980 | 3,575 | 3,900 | 963,400 |
| 2018/11/01 | 3,435 | 3,545 | 3,420 | 3,515 | 505,700 |
| 2018/10/31 | 3,265 | 3,435 | 3,225 | 3,435 | 619,400 |
| 2018/10/30 | 2,963 | 3,215 | 2,963 | 3,195 | 855,900 |
| 2018/10/29 | 3,040 | 3,130 | 2,943 | 2,963 | 559,400 |
| 2018/10/26 | 3,080 | 3,150 | 2,890 | 2,978 | 631,000 |
| 2018/10/25 | 3,100 | 3,215 | 3,085 | 3,150 | 430,000 |
| 2018/10/24 | 3,325 | 3,335 | 3,265 | 3,270 | 455,800 |
| 2018/10/23 | 3,360 | 3,410 | 3,280 | 3,285 | 317,400 |
| 2018/10/22 | 3,270 | 3,455 | 3,255 | 3,390 | 596,600 |
| 2018/10/19 | 3,280 | 3,335 | 3,215 | 3,300 | 1,139,000 |
| 2018/10/18 | 3,650 | 3,690 | 3,480 | 3,495 | 552,200 |
| 2018/10/17 | 3,665 | 3,775 | 3,660 | 3,690 | 521,600 |
| 2018/10/16 | 3,515 | 3,560 | 3,465 | 3,555 | 557,000 |
| 2018/10/15 | 3,565 | 3,565 | 3,465 | 3,535 | 472,400 |
| 2018/10/12 | 3,465 | 3,605 | 3,415 | 3,570 | 723,000 |
| 2018/10/11 | 3,520 | 3,715 | 3,480 | 3,495 | 1,371,400 |
| 2018/10/10 | 3,970 | 4,010 | 3,795 | 3,870 | 1,076,900 |
| 2018/10/09 | 4,115 | 4,115 | 3,915 | 3,935 | 871,300 |
| 2018/10/05 | 4,195 | 4,270 | 4,130 | 4,255 | 413,300 |
| 2018/10/04 | 4,315 | 4,330 | 4,160 | 4,305 | 286,500 |
| 2018/10/03 | 4,205 | 4,300 | 4,205 | 4,265 | 315,600 |
| 2018/10/02 | 4,380 | 4,400 | 4,240 | 4,260 | 465,000 |
| 2018/10/01 | 4,215 | 4,455 | 4,195 | 4,360 | 472,800 |
| 2018/09/28 | 4,210 | 4,225 | 4,105 | 4,185 | 708,700 |
| 2018/09/27 | 4,295 | 4,300 | 4,090 | 4,150 | 832,500 |
| 2018/09/26 | 4,220 | 4,340 | 4,210 | 4,295 | 285,500 |
| 2018/09/25 | 4,360 | 4,365 | 4,210 | 4,220 | 294,400 |
| 2018/09/21 | 4,330 | 4,395 | 4,260 | 4,395 | 392,400 |
| 2018/09/20 | 4,290 | 4,425 | 4,230 | 4,260 | 676,500 |
| 2018/09/19 | 4,150 | 4,275 | 4,145 | 4,245 | 490,200 |
| 2018/09/18 | 4,025 | 4,075 | 3,895 | 4,065 | 645,400 |
| 2018/09/14 | 3,990 | 4,110 | 3,890 | 4,065 | 712,200 |
| 2018/09/13 | 3,665 | 3,815 | 3,665 | 3,810 | 356,400 |
| 2018/09/12 | 3,800 | 3,895 | 3,675 | 3,705 | 449,100 |
| 2018/09/11 | 3,790 | 3,820 | 3,685 | 3,780 | 399,100 |
| 2018/09/10 | 3,800 | 3,845 | 3,690 | 3,765 | 385,500 |
| 2018/09/07 | 3,950 | 3,955 | 3,770 | 3,800 | 935,000 |
| 2018/09/06 | 4,025 | 4,095 | 3,980 | 4,050 | 371,100 |
| 2018/09/05 | 4,120 | 4,125 | 4,005 | 4,050 | 503,100 |
| 2018/09/04 | 4,220 | 4,255 | 4,120 | 4,160 | 399,100 |
| 2018/09/03 | 4,410 | 4,410 | 4,120 | 4,200 | 859,500 |
| 2018/08/31 | 4,455 | 4,595 | 4,385 | 4,505 | 373,700 |
| 2018/08/30 | 4,735 | 4,800 | 4,520 | 4,545 | 772,500 |
| 2018/08/29 | 4,330 | 4,730 | 4,330 | 4,670 | 1,102,700 |
| 2018/08/28 | 4,165 | 4,380 | 4,165 | 4,315 | 797,900 |
| 2018/08/27 | 4,010 | 4,155 | 4,005 | 4,095 | 424,800 |
| 2018/08/24 | 4,180 | 4,180 | 4,020 | 4,020 | 465,900 |
| 2018/08/23 | 4,260 | 4,285 | 4,160 | 4,190 | 243,300 |
| 2018/08/22 | 4,315 | 4,315 | 4,210 | 4,260 | 271,200 |
| 2018/08/21 | 4,260 | 4,290 | 4,140 | 4,285 | 326,400 |
| 2018/08/20 | 4,175 | 4,350 | 4,175 | 4,310 | 514,300 |
| 2018/08/17 | 4,000 | 4,145 | 4,000 | 4,130 | 553,700 |
| 2018/08/16 | 3,910 | 4,000 | 3,750 | 3,955 | 939,900 |
| 2018/08/15 | 4,170 | 4,170 | 3,985 | 4,030 | 337,800 |
| 2018/08/14 | 4,000 | 4,200 | 3,970 | 4,175 | 371,300 |
| 2018/08/13 | 4,175 | 4,265 | 3,990 | 4,055 | 347,400 |
| 2018/08/10 | 4,300 | 4,305 | 4,155 | 4,210 | 447,400 |
| 2018/08/09 | 4,450 | 4,465 | 4,220 | 4,240 | 472,600 |
| 2018/08/08 | 4,270 | 4,380 | 4,250 | 4,360 | 352,300 |
| 2018/08/07 | 4,100 | 4,270 | 4,090 | 4,250 | 304,200 |
| 2018/08/06 | 4,165 | 4,225 | 4,065 | 4,100 | 247,900 |
| 2018/08/03 | 4,360 | 4,365 | 4,155 | 4,170 | 396,900 |
| 2018/08/02 | 4,395 | 4,425 | 4,340 | 4,380 | 407,500 |
| 2018/08/01 | 4,420 | 4,460 | 4,280 | 4,395 | 410,400 |
| 2018/07/31 | 4,135 | 4,460 | 4,095 | 4,380 | 825,900 |
| 2018/07/30 | 4,065 | 4,115 | 4,040 | 4,085 | 269,200 |
| 2018/07/27 | 3,990 | 4,080 | 3,945 | 4,065 | 433,100 |
| 2018/07/26 | 3,995 | 4,050 | 3,950 | 4,000 | 432,100 |
| 2018/07/25 | 4,005 | 4,040 | 3,955 | 4,010 | 470,500 |
| 2018/07/24 | 4,000 | 4,060 | 3,955 | 4,055 | 316,200 |
| 2018/07/23 | 4,050 | 4,160 | 3,985 | 3,995 | 360,000 |
| 2018/07/20 | 4,000 | 4,050 | 3,945 | 4,050 | 459,400 |
| 2018/07/19 | 3,955 | 4,140 | 3,950 | 4,035 | 754,600 |
| 2018/07/18 | 4,000 | 4,060 | 3,855 | 3,935 | 1,555,700 |
| 2018/07/17 | 4,255 | 4,255 | 4,025 | 4,025 | 1,420,900 |
| 2018/07/13 | 4,780 | 4,890 | 4,600 | 4,725 | 497,300 |
| 2018/07/12 | 4,780 | 4,845 | 4,670 | 4,805 | 286,200 |
| 2018/07/11 | 4,985 | 4,985 | 4,740 | 4,760 | 644,800 |
| 2018/07/10 | 5,020 | 5,130 | 4,990 | 5,070 | 433,900 |
| 2018/07/09 | 4,955 | 5,020 | 4,900 | 4,985 | 408,300 |
| 2018/07/06 | 4,755 | 4,970 | 4,740 | 4,955 | 589,400 |
| 2018/07/05 | 4,770 | 4,885 | 4,680 | 4,730 | 646,600 |
| 2018/07/04 | 4,890 | 4,960 | 4,765 | 4,805 | 733,100 |
| 2018/07/03 | 4,660 | 4,860 | 4,625 | 4,845 | 881,400 |
| 2018/07/02 | 4,760 | 4,920 | 4,580 | 4,590 | 568,900 |
| 2018/06/29 | 4,620 | 4,710 | 4,515 | 4,690 | 578,900 |
| 2018/06/28 | 4,580 | 4,635 | 4,425 | 4,620 | 517,400 |
| 2018/06/27 | 4,445 | 4,625 | 4,445 | 4,580 | 499,500 |
| 2018/06/26 | 4,300 | 4,440 | 4,280 | 4,430 | 265,800 |
| 2018/06/25 | 4,420 | 4,475 | 4,315 | 4,335 | 298,500 |
| 2018/06/22 | 4,420 | 4,515 | 4,390 | 4,390 | 375,200 |
| 2018/06/21 | 4,505 | 4,575 | 4,450 | 4,525 | 367,300 |
| 2018/06/20 | 4,320 | 4,560 | 4,300 | 4,505 | 514,000 |
| 2018/06/19 | 4,410 | 4,515 | 4,345 | 4,390 | 394,600 |
| 2018/06/18 | 4,540 | 4,590 | 4,395 | 4,505 | 505,100 |
| 2018/06/15 | 4,700 | 4,730 | 4,570 | 4,580 | 470,200 |
| 2018/06/14 | 4,820 | 4,860 | 4,685 | 4,695 | 455,100 |
| 2018/06/13 | 4,720 | 4,865 | 4,700 | 4,750 | 401,500 |
| 2018/06/12 | 4,750 | 4,820 | 4,685 | 4,720 | 380,100 |
| 2018/06/11 | 4,795 | 4,870 | 4,720 | 4,755 | 306,000 |
| 2018/06/08 | 4,655 | 4,810 | 4,560 | 4,760 | 562,600 |
| 2018/06/07 | 4,770 | 4,840 | 4,640 | 4,725 | 581,500 |
| 2018/06/06 | 4,910 | 4,910 | 4,705 | 4,750 | 983,400 |
| 2018/06/05 | 5,140 | 5,140 | 5,000 | 5,040 | 510,000 |
| 2018/06/04 | 5,150 | 5,180 | 5,080 | 5,130 | 323,900 |
| 2018/06/01 | 5,180 | 5,200 | 5,040 | 5,110 | 559,700 |
| 2018/05/31 | 5,200 | 5,220 | 5,100 | 5,200 | 619,200 |
| 2018/05/30 | 5,200 | 5,250 | 5,100 | 5,140 | 473,500 |
| 2018/05/29 | 5,410 | 5,410 | 5,280 | 5,320 | 484,100 |
| 2018/05/28 | 5,790 | 5,790 | 5,490 | 5,580 | 492,200 |
| 2018/05/25 | 5,750 | 5,960 | 5,700 | 5,760 | 488,600 |
| 2018/05/24 | 5,770 | 5,780 | 5,580 | 5,750 | 420,600 |
| 2018/05/23 | 5,750 | 5,920 | 5,690 | 5,810 | 394,000 |
| 2018/05/22 | 5,860 | 5,980 | 5,750 | 5,800 | 620,000 |
| 2018/05/21 | 5,540 | 5,710 | 5,500 | 5,700 | 495,800 |
| 2018/05/18 | 5,300 | 5,510 | 5,300 | 5,500 | 388,500 |
| 2018/05/17 | 5,190 | 5,320 | 5,190 | 5,280 | 190,000 |
| 2018/05/16 | 5,360 | 5,360 | 5,140 | 5,170 | 341,500 |
| 2018/05/15 | 5,330 | 5,390 | 5,250 | 5,350 | 474,600 |
| 2018/05/14 | 5,500 | 5,540 | 5,050 | 5,240 | 860,000 |
| 2018/05/11 | 5,200 | 5,320 | 5,160 | 5,300 | 442,000 |
| 2018/05/10 | 5,140 | 5,240 | 5,130 | 5,200 | 273,900 |
| 2018/05/09 | 5,200 | 5,240 | 5,080 | 5,240 | 286,300 |
| 2018/05/08 | 5,050 | 5,280 | 5,050 | 5,200 | 437,900 |
| 2018/05/07 | 5,120 | 5,150 | 5,030 | 5,070 | 344,100 |
| 2018/05/02 | 5,020 | 5,140 | 5,000 | 5,080 | 475,100 |
| 2018/05/01 | 5,250 | 5,250 | 5,070 | 5,090 | 443,000 |
| 2018/04/27 | 5,300 | 5,330 | 5,210 | 5,250 | 500,900 |
| 2018/04/26 | 5,450 | 5,520 | 5,370 | 5,440 | 432,800 |
| 2018/04/25 | 5,530 | 5,550 | 5,270 | 5,350 | 742,000 |
| 2018/04/24 | 5,690 | 5,690 | 5,540 | 5,630 | 265,700 |
| 2018/04/23 | 5,760 | 5,770 | 5,610 | 5,660 | 192,600 |
| 2018/04/20 | 5,700 | 5,750 | 5,550 | 5,720 | 249,000 |
| 2018/04/19 | 5,890 | 5,890 | 5,680 | 5,700 | 341,400 |
| 2018/04/18 | 5,750 | 5,860 | 5,730 | 5,850 | 263,400 |
| 2018/04/17 | 5,850 | 5,900 | 5,650 | 5,740 | 300,400 |
| 2018/04/16 | 5,880 | 5,930 | 5,810 | 5,850 | 258,800 |
| 2018/04/13 | 5,830 | 5,920 | 5,770 | 5,850 | 257,500 |
| 2018/04/12 | 5,860 | 5,880 | 5,640 | 5,710 | 310,200 |
| 2018/04/11 | 5,740 | 5,960 | 5,730 | 5,840 | 550,100 |
| 2018/04/10 | 5,420 | 5,720 | 5,320 | 5,660 | 816,300 |
| 2018/04/09 | 5,500 | 5,620 | 5,440 | 5,500 | 504,900 |
| 2018/04/06 | 5,990 | 6,030 | 5,620 | 5,690 | 586,400 |
| 2018/04/05 | 6,090 | 6,120 | 5,820 | 5,950 | 456,500 |
| 2018/04/04 | 6,140 | 6,220 | 5,940 | 6,030 | 415,100 |
| 2018/04/03 | 6,000 | 6,070 | 5,980 | 6,040 | 313,200 |
| 2018/04/02 | 6,100 | 6,240 | 6,080 | 6,140 | 267,700 |
| 2018/03/30 | 6,010 | 6,150 | 5,970 | 6,110 | 429,800 |
| 2018/03/29 | 5,730 | 5,880 | 5,630 | 5,870 | 463,900 |
| 2018/03/28 | 5,610 | 5,720 | 5,540 | 5,600 | 408,100 |
| 2018/03/27 | 5,910 | 5,920 | 5,680 | 5,800 | 434,200 |
| 2018/03/26 | 5,370 | 5,820 | 5,310 | 5,740 | 1,058,800 |
| 2018/03/23 | 5,730 | 5,810 | 5,640 | 5,670 | 557,600 |
| 2018/03/22 | 5,980 | 6,120 | 5,950 | 6,030 | 359,900 |
| 2018/03/20 | 6,100 | 6,110 | 5,890 | 5,980 | 602,400 |
| 2018/03/19 | 6,470 | 6,630 | 6,280 | 6,300 | 626,200 |
| 2018/03/16 | 6,340 | 6,520 | 6,250 | 6,490 | 750,900 |
| 2018/03/15 | 6,200 | 6,300 | 6,090 | 6,300 | 393,600 |
| 2018/03/14 | 6,200 | 6,350 | 6,170 | 6,280 | 279,200 |
| 2018/03/13 | 5,970 | 6,280 | 5,960 | 6,280 | 437,600 |
| 2018/03/12 | 5,820 | 6,030 | 5,820 | 5,970 | 312,400 |
| 2018/03/09 | 5,850 | 6,040 | 5,760 | 5,800 | 417,600 |
| 2018/03/08 | 5,900 | 5,960 | 5,770 | 5,890 | 547,300 |
| 2018/03/07 | 6,080 | 6,110 | 5,870 | 5,930 | 430,600 |
| 2018/03/06 | 6,160 | 6,330 | 6,150 | 6,160 | 353,700 |
| 2018/03/05 | 6,080 | 6,140 | 5,840 | 5,910 | 490,300 |
| 2018/03/02 | 6,080 | 6,300 | 6,060 | 6,180 | 517,200 |
| 2018/03/01 | 6,460 | 6,540 | 6,180 | 6,370 | 1,061,400 |
| 2018/02/28 | 6,620 | 6,770 | 6,540 | 6,560 | 526,600 |
| 2018/02/27 | 6,550 | 6,770 | 6,550 | 6,720 | 479,900 |
| 2018/02/26 | 6,700 | 6,720 | 6,450 | 6,460 | 329,100 |
| 2018/02/23 | 6,600 | 6,710 | 6,510 | 6,610 | 457,400 |
| 2018/02/22 | 6,460 | 6,560 | 6,380 | 6,540 | 415,300 |
| 2018/02/21 | 6,290 | 6,540 | 6,230 | 6,490 | 822,700 |
| 2018/02/20 | 6,520 | 6,540 | 6,200 | 6,230 | 492,900 |
| 2018/02/19 | 6,550 | 6,590 | 6,390 | 6,530 | 426,700 |
| 2018/02/16 | 6,520 | 6,640 | 6,420 | 6,500 | 365,900 |
| 2018/02/15 | 6,230 | 6,510 | 6,220 | 6,460 | 470,200 |
| 2018/02/14 | 6,280 | 6,300 | 5,930 | 6,150 | 926,500 |
| 2018/02/13 | 6,720 | 6,780 | 6,350 | 6,420 | 907,400 |
| 2018/02/09 | 6,290 | 6,640 | 6,270 | 6,630 | 860,200 |
| 2018/02/08 | 6,540 | 6,850 | 6,480 | 6,690 | 590,400 |
| 2018/02/07 | 6,900 | 6,920 | 6,500 | 6,510 | 993,100 |
| 2018/02/06 | 6,690 | 6,920 | 6,210 | 6,400 | 1,702,700 |
| 2018/02/05 | 7,190 | 7,290 | 7,000 | 7,290 | 859,800 |
| 2018/02/02 | 7,640 | 7,730 | 7,380 | 7,460 | 694,100 |
| 2018/02/01 | 7,640 | 7,650 | 7,460 | 7,630 | 609,400 |
| 2018/01/31 | 7,400 | 7,620 | 7,400 | 7,510 | 677,400 |
| 2018/01/30 | 7,720 | 7,730 | 7,380 | 7,510 | 1,703,300 |
| 2018/01/29 | 7,540 | 7,570 | 7,470 | 7,570 | 470,600 |
| 2018/01/26 | 7,480 | 7,570 | 7,440 | 7,500 | 354,500 |
| 2018/01/25 | 7,400 | 7,530 | 7,350 | 7,470 | 875,700 |
| 2018/01/24 | 7,680 | 7,710 | 7,510 | 7,520 | 1,005,700 |
| 2018/01/23 | 7,620 | 7,770 | 7,600 | 7,700 | 2,070,500 |
| 2018/01/22 | 7,540 | 7,790 | 7,380 | 7,790 | 1,279,500 |
| 2018/01/19 | 7,640 | 7,740 | 7,460 | 7,550 | 1,350,600 |
| 2018/01/18 | 8,150 | 8,170 | 7,720 | 7,790 | 1,272,800 |
| 2018/01/17 | 8,030 | 8,350 | 7,960 | 8,140 | 976,500 |
| 2018/01/16 | 7,670 | 8,150 | 7,530 | 8,140 | 1,064,300 |
| 2018/01/15 | 7,820 | 7,850 | 7,500 | 7,550 | 486,500 |
| 2018/01/12 | 7,300 | 7,640 | 7,250 | 7,630 | 747,400 |
| 2018/01/11 | 7,220 | 7,280 | 7,180 | 7,250 | 388,400 |
| 2018/01/10 | 7,420 | 7,420 | 7,200 | 7,260 | 614,800 |
| 2018/01/09 | 7,120 | 7,440 | 7,080 | 7,420 | 1,714,400 |
| 2018/01/05 | 7,330 | 7,380 | 7,070 | 7,330 | 433,800 |
| 2018/01/04 | 6,700 | 7,230 | 6,670 | 7,220 | 622,000 |