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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,460 | 5,480 | 5,200 | 5,270 | 466,900 |
| 2019/12/27 | 5,550 | 5,550 | 5,450 | 5,520 | 208,500 |
| 2019/12/26 | 5,350 | 5,550 | 5,300 | 5,550 | 470,900 |
| 2019/12/25 | 5,210 | 5,310 | 5,150 | 5,300 | 220,200 |
| 2019/12/24 | 5,080 | 5,200 | 5,030 | 5,180 | 243,800 |
| 2019/12/23 | 5,050 | 5,120 | 4,970 | 4,985 | 131,500 |
| 2019/12/20 | 5,020 | 5,110 | 4,990 | 5,060 | 270,200 |
| 2019/12/19 | 5,010 | 5,130 | 4,965 | 5,020 | 209,700 |
| 2019/12/18 | 5,200 | 5,240 | 5,030 | 5,030 | 129,700 |
| 2019/12/17 | 5,300 | 5,300 | 5,140 | 5,180 | 188,400 |
| 2019/12/16 | 5,200 | 5,280 | 5,200 | 5,240 | 222,200 |
| 2019/12/13 | 5,090 | 5,260 | 5,020 | 5,170 | 558,900 |
| 2019/12/12 | 4,875 | 5,030 | 4,875 | 4,945 | 238,900 |
| 2019/12/11 | 4,900 | 4,925 | 4,870 | 4,875 | 120,900 |
| 2019/12/10 | 4,860 | 4,950 | 4,850 | 4,870 | 132,600 |
| 2019/12/09 | 4,825 | 4,880 | 4,795 | 4,875 | 206,400 |
| 2019/12/06 | 4,710 | 4,770 | 4,690 | 4,760 | 106,100 |
| 2019/12/05 | 4,890 | 4,905 | 4,680 | 4,700 | 348,200 |
| 2019/12/04 | 4,825 | 4,855 | 4,805 | 4,825 | 159,200 |
| 2019/12/03 | 4,900 | 4,945 | 4,840 | 4,895 | 322,800 |
| 2019/12/02 | 4,800 | 5,060 | 4,785 | 5,010 | 444,100 |
| 2019/11/29 | 4,720 | 4,810 | 4,670 | 4,755 | 155,200 |
| 2019/11/28 | 4,885 | 4,950 | 4,715 | 4,735 | 466,400 |
| 2019/11/27 | 4,710 | 4,970 | 4,680 | 4,955 | 502,300 |
| 2019/11/26 | 4,605 | 4,705 | 4,605 | 4,655 | 178,400 |
| 2019/11/25 | 4,585 | 4,595 | 4,490 | 4,545 | 193,300 |
| 2019/11/22 | 4,525 | 4,640 | 4,425 | 4,550 | 304,200 |
| 2019/11/21 | 4,705 | 4,730 | 4,565 | 4,605 | 345,300 |
| 2019/11/20 | 4,820 | 4,845 | 4,710 | 4,770 | 227,800 |
| 2019/11/19 | 4,980 | 4,980 | 4,855 | 4,855 | 168,200 |
| 2019/11/18 | 4,840 | 5,010 | 4,825 | 4,955 | 194,000 |
| 2019/11/15 | 4,825 | 4,905 | 4,805 | 4,870 | 191,200 |
| 2019/11/14 | 4,870 | 4,995 | 4,830 | 4,855 | 323,000 |
| 2019/11/13 | 4,700 | 5,020 | 4,675 | 4,825 | 844,000 |
| 2019/11/12 | 5,050 | 5,060 | 4,885 | 4,900 | 391,300 |
| 2019/11/11 | 5,070 | 5,150 | 5,010 | 5,050 | 191,400 |
| 2019/11/08 | 5,170 | 5,270 | 5,050 | 5,060 | 272,300 |
| 2019/11/07 | 4,960 | 5,120 | 4,935 | 5,110 | 172,300 |
| 2019/11/06 | 5,070 | 5,120 | 4,980 | 5,000 | 191,400 |
| 2019/11/05 | 5,050 | 5,090 | 4,980 | 5,000 | 265,700 |
| 2019/11/01 | 4,995 | 5,090 | 4,950 | 5,000 | 166,400 |
| 2019/10/31 | 5,090 | 5,090 | 5,020 | 5,060 | 149,200 |
| 2019/10/30 | 5,180 | 5,190 | 5,020 | 5,060 | 202,500 |
| 2019/10/29 | 5,150 | 5,230 | 5,070 | 5,150 | 154,300 |
| 2019/10/28 | 5,180 | 5,180 | 5,100 | 5,160 | 127,200 |
| 2019/10/25 | 5,010 | 5,120 | 5,000 | 5,100 | 145,700 |
| 2019/10/24 | 5,150 | 5,180 | 5,050 | 5,110 | 211,300 |
| 2019/10/23 | 5,100 | 5,130 | 4,935 | 5,110 | 373,300 |
| 2019/10/21 | 5,060 | 5,160 | 5,010 | 5,080 | 255,000 |
| 2019/10/18 | 4,895 | 5,120 | 4,870 | 5,060 | 462,300 |
| 2019/10/17 | 4,810 | 4,855 | 4,780 | 4,830 | 120,200 |
| 2019/10/16 | 4,830 | 4,960 | 4,810 | 4,830 | 287,900 |
| 2019/10/15 | 4,655 | 4,765 | 4,630 | 4,760 | 174,600 |
| 2019/10/11 | 4,670 | 4,670 | 4,570 | 4,655 | 199,900 |
| 2019/10/10 | 4,590 | 4,640 | 4,485 | 4,615 | 144,400 |
| 2019/10/09 | 4,650 | 4,655 | 4,600 | 4,615 | 84,600 |
| 2019/10/08 | 4,590 | 4,675 | 4,590 | 4,675 | 136,400 |
| 2019/10/07 | 4,660 | 4,660 | 4,575 | 4,620 | 107,900 |
| 2019/10/04 | 4,650 | 4,660 | 4,605 | 4,610 | 158,800 |
| 2019/10/03 | 4,630 | 4,665 | 4,580 | 4,640 | 251,900 |
| 2019/10/02 | 4,800 | 4,820 | 4,690 | 4,695 | 379,100 |
| 2019/10/01 | 4,730 | 4,910 | 4,730 | 4,910 | 493,400 |
| 2019/09/30 | 4,595 | 4,720 | 4,590 | 4,700 | 276,600 |
| 2019/09/27 | 4,590 | 4,680 | 4,565 | 4,630 | 288,200 |
| 2019/09/26 | 4,620 | 4,670 | 4,565 | 4,625 | 279,400 |
| 2019/09/25 | 4,570 | 4,620 | 4,510 | 4,530 | 199,300 |
| 2019/09/24 | 4,485 | 4,660 | 4,470 | 4,640 | 264,100 |
| 2019/09/20 | 4,595 | 4,615 | 4,480 | 4,490 | 306,100 |
| 2019/09/19 | 4,600 | 4,690 | 4,530 | 4,630 | 182,100 |
| 2019/09/18 | 4,500 | 4,630 | 4,460 | 4,615 | 194,800 |
| 2019/09/17 | 4,530 | 4,605 | 4,475 | 4,480 | 179,700 |
| 2019/09/13 | 4,670 | 4,680 | 4,585 | 4,630 | 198,900 |
| 2019/09/12 | 4,700 | 4,720 | 4,625 | 4,685 | 257,400 |
| 2019/09/11 | 4,610 | 4,635 | 4,515 | 4,610 | 286,900 |
| 2019/09/10 | 4,700 | 4,720 | 4,615 | 4,650 | 244,900 |
| 2019/09/09 | 4,575 | 4,710 | 4,575 | 4,675 | 222,400 |
| 2019/09/06 | 4,560 | 4,650 | 4,545 | 4,575 | 310,700 |
| 2019/09/05 | 4,400 | 4,585 | 4,400 | 4,565 | 603,900 |
| 2019/09/04 | 4,235 | 4,325 | 4,170 | 4,315 | 233,200 |
| 2019/09/03 | 4,170 | 4,325 | 4,170 | 4,305 | 256,500 |
| 2019/09/02 | 4,180 | 4,225 | 4,145 | 4,220 | 193,800 |
| 2019/08/30 | 4,050 | 4,240 | 4,045 | 4,220 | 293,900 |
| 2019/08/29 | 4,060 | 4,075 | 3,990 | 3,990 | 140,400 |
| 2019/08/28 | 4,040 | 4,060 | 4,000 | 4,010 | 82,800 |
| 2019/08/27 | 4,010 | 4,100 | 4,000 | 4,070 | 174,600 |
| 2019/08/26 | 3,900 | 3,970 | 3,890 | 3,950 | 148,300 |
| 2019/08/23 | 4,030 | 4,085 | 4,020 | 4,055 | 58,800 |
| 2019/08/22 | 4,200 | 4,220 | 4,020 | 4,060 | 220,400 |
| 2019/08/21 | 4,135 | 4,220 | 4,135 | 4,205 | 94,000 |
| 2019/08/20 | 4,165 | 4,270 | 4,160 | 4,230 | 175,400 |
| 2019/08/19 | 4,210 | 4,270 | 4,130 | 4,160 | 196,200 |
| 2019/08/16 | 3,985 | 4,205 | 3,985 | 4,185 | 221,800 |
| 2019/08/15 | 3,995 | 4,040 | 3,945 | 4,030 | 218,300 |
| 2019/08/14 | 4,240 | 4,330 | 4,115 | 4,120 | 329,800 |
| 2019/08/13 | 3,870 | 4,255 | 3,870 | 4,170 | 831,100 |
| 2019/08/09 | 3,925 | 3,980 | 3,820 | 3,860 | 337,200 |
| 2019/08/08 | 3,770 | 3,960 | 3,750 | 3,925 | 236,500 |
| 2019/08/07 | 3,865 | 3,885 | 3,710 | 3,745 | 176,600 |
| 2019/08/06 | 3,715 | 3,835 | 3,675 | 3,810 | 361,800 |
| 2019/08/05 | 3,940 | 3,995 | 3,815 | 3,885 | 210,100 |
| 2019/08/02 | 4,100 | 4,105 | 3,955 | 4,010 | 239,500 |
| 2019/08/01 | 4,095 | 4,215 | 4,090 | 4,205 | 146,200 |
| 2019/07/31 | 4,190 | 4,250 | 4,155 | 4,160 | 174,800 |
| 2019/07/30 | 4,100 | 4,280 | 4,100 | 4,255 | 180,000 |
| 2019/07/29 | 4,190 | 4,195 | 4,100 | 4,115 | 177,100 |
| 2019/07/26 | 4,155 | 4,190 | 4,120 | 4,155 | 153,600 |
| 2019/07/25 | 4,280 | 4,290 | 4,185 | 4,235 | 184,800 |
| 2019/07/24 | 4,250 | 4,280 | 4,170 | 4,250 | 254,100 |
| 2019/07/23 | 4,120 | 4,265 | 4,105 | 4,180 | 424,900 |
| 2019/07/22 | 4,030 | 4,040 | 3,980 | 4,025 | 127,500 |
| 2019/07/19 | 3,850 | 4,000 | 3,850 | 3,985 | 217,000 |
| 2019/07/18 | 3,845 | 3,960 | 3,805 | 3,825 | 213,100 |
| 2019/07/17 | 3,855 | 3,965 | 3,825 | 3,895 | 206,900 |
| 2019/07/16 | 3,775 | 3,950 | 3,760 | 3,910 | 312,600 |
| 2019/07/12 | 3,940 | 3,955 | 3,805 | 3,820 | 430,200 |
| 2019/07/11 | 4,050 | 4,055 | 3,940 | 4,000 | 272,300 |
| 2019/07/10 | 4,000 | 4,015 | 3,900 | 3,980 | 235,700 |
| 2019/07/09 | 4,125 | 4,125 | 3,975 | 4,005 | 312,000 |
| 2019/07/08 | 4,210 | 4,220 | 4,135 | 4,175 | 158,100 |
| 2019/07/05 | 4,060 | 4,235 | 4,035 | 4,220 | 415,300 |
| 2019/07/04 | 4,080 | 4,090 | 3,980 | 4,045 | 242,500 |
| 2019/07/03 | 4,170 | 4,190 | 3,955 | 4,035 | 525,300 |
| 2019/07/02 | 4,240 | 4,285 | 4,210 | 4,240 | 321,200 |
| 2019/07/01 | 4,400 | 4,400 | 4,270 | 4,295 | 480,000 |
| 2019/06/28 | 4,050 | 4,235 | 4,050 | 4,155 | 480,000 |
| 2019/06/27 | 3,905 | 4,120 | 3,905 | 4,080 | 501,800 |
| 2019/06/26 | 3,950 | 4,015 | 3,845 | 3,865 | 317,100 |
| 2019/06/25 | 3,985 | 4,065 | 3,890 | 3,910 | 289,300 |
| 2019/06/24 | 3,990 | 4,090 | 3,955 | 4,055 | 306,500 |
| 2019/06/21 | 4,215 | 4,295 | 4,075 | 4,075 | 723,800 |
| 2019/06/20 | 4,030 | 4,295 | 3,985 | 4,270 | 468,900 |
| 2019/06/19 | 4,070 | 4,165 | 4,040 | 4,045 | 428,700 |
| 2019/06/18 | 4,045 | 4,060 | 3,895 | 3,900 | 163,600 |
| 2019/06/17 | 3,935 | 4,025 | 3,905 | 4,010 | 219,100 |
| 2019/06/14 | 3,925 | 4,010 | 3,920 | 3,985 | 267,300 |
| 2019/06/13 | 3,965 | 3,970 | 3,875 | 3,905 | 481,900 |
| 2019/06/12 | 4,045 | 4,110 | 4,010 | 4,025 | 355,000 |
| 2019/06/11 | 4,030 | 4,050 | 3,995 | 4,030 | 252,100 |
| 2019/06/10 | 4,030 | 4,075 | 3,935 | 3,995 | 328,000 |
| 2019/06/07 | 3,905 | 4,000 | 3,860 | 3,895 | 493,500 |
| 2019/06/06 | 3,805 | 3,910 | 3,760 | 3,790 | 537,400 |
| 2019/06/05 | 3,725 | 3,840 | 3,725 | 3,800 | 464,700 |
| 2019/06/04 | 3,575 | 3,670 | 3,555 | 3,615 | 389,800 |
| 2019/06/03 | 3,520 | 3,580 | 3,490 | 3,520 | 555,300 |
| 2019/05/31 | 3,555 | 3,700 | 3,525 | 3,595 | 752,100 |
| 2019/05/30 | 3,430 | 3,640 | 3,430 | 3,600 | 634,500 |
| 2019/05/29 | 3,340 | 3,470 | 3,335 | 3,440 | 561,200 |
| 2019/05/28 | 3,280 | 3,415 | 3,270 | 3,400 | 553,000 |
| 2019/05/27 | 3,270 | 3,350 | 3,235 | 3,270 | 287,900 |
| 2019/05/24 | 3,260 | 3,325 | 3,230 | 3,310 | 275,000 |
| 2019/05/23 | 3,340 | 3,360 | 3,265 | 3,320 | 441,400 |
| 2019/05/22 | 3,455 | 3,520 | 3,355 | 3,360 | 418,900 |
| 2019/05/21 | 3,365 | 3,435 | 3,250 | 3,385 | 549,700 |
| 2019/05/20 | 3,500 | 3,535 | 3,300 | 3,330 | 354,400 |
| 2019/05/17 | 3,600 | 3,625 | 3,485 | 3,500 | 387,500 |
| 2019/05/16 | 3,640 | 3,640 | 3,515 | 3,580 | 365,800 |
| 2019/05/15 | 3,535 | 3,745 | 3,535 | 3,695 | 665,200 |
| 2019/05/14 | 3,395 | 3,625 | 3,300 | 3,575 | 907,500 |
| 2019/05/13 | 3,245 | 3,610 | 3,245 | 3,520 | 1,238,100 |
| 2019/05/10 | 3,955 | 4,115 | 3,870 | 3,945 | 413,500 |
| 2019/05/09 | 3,955 | 4,030 | 3,925 | 3,955 | 306,600 |
| 2019/05/08 | 3,905 | 4,050 | 3,855 | 3,990 | 420,400 |
| 2019/05/07 | 4,240 | 4,300 | 4,035 | 4,070 | 746,700 |
| 2019/04/26 | 4,290 | 4,400 | 4,215 | 4,380 | 441,600 |
| 2019/04/25 | 4,280 | 4,420 | 4,280 | 4,410 | 235,400 |
| 2019/04/24 | 4,415 | 4,455 | 4,300 | 4,360 | 402,800 |
| 2019/04/23 | 4,450 | 4,515 | 4,340 | 4,410 | 471,600 |
| 2019/04/22 | 4,515 | 4,555 | 4,425 | 4,460 | 404,700 |
| 2019/04/19 | 4,555 | 4,635 | 4,555 | 4,570 | 344,100 |
| 2019/04/18 | 4,660 | 4,700 | 4,500 | 4,520 | 567,600 |
| 2019/04/17 | 4,655 | 4,680 | 4,560 | 4,595 | 688,000 |
| 2019/04/16 | 4,540 | 4,685 | 4,505 | 4,630 | 523,600 |
| 2019/04/15 | 4,400 | 4,675 | 4,390 | 4,600 | 1,444,400 |
| 2019/04/12 | 4,290 | 4,420 | 4,220 | 4,355 | 523,000 |
| 2019/04/11 | 4,490 | 4,515 | 4,270 | 4,280 | 999,400 |
| 2019/04/10 | 4,485 | 4,565 | 4,420 | 4,560 | 439,400 |
| 2019/04/09 | 4,620 | 4,710 | 4,550 | 4,600 | 390,700 |
| 2019/04/08 | 4,765 | 4,810 | 4,510 | 4,550 | 757,700 |
| 2019/04/05 | 4,500 | 4,840 | 4,480 | 4,675 | 1,314,200 |
| 2019/04/04 | 4,500 | 4,650 | 4,470 | 4,535 | 1,408,700 |
| 2019/04/03 | 4,100 | 4,420 | 4,090 | 4,395 | 1,346,400 |
| 2019/04/02 | 3,995 | 4,085 | 3,995 | 4,050 | 346,100 |
| 2019/04/01 | 3,905 | 4,120 | 3,905 | 3,950 | 713,500 |
| 2019/03/29 | 3,795 | 3,805 | 3,690 | 3,790 | 254,300 |
| 2019/03/28 | 3,775 | 3,775 | 3,695 | 3,760 | 411,800 |
| 2019/03/27 | 3,820 | 3,835 | 3,715 | 3,825 | 480,900 |
| 2019/03/26 | 3,835 | 3,890 | 3,795 | 3,865 | 320,400 |
| 2019/03/25 | 3,790 | 3,815 | 3,715 | 3,815 | 382,500 |
| 2019/03/22 | 3,870 | 4,010 | 3,870 | 3,975 | 521,800 |
| 2019/03/20 | 3,770 | 3,810 | 3,710 | 3,785 | 247,200 |
| 2019/03/19 | 3,695 | 3,825 | 3,625 | 3,810 | 569,700 |
| 2019/03/18 | 3,600 | 3,675 | 3,580 | 3,630 | 216,600 |
| 2019/03/15 | 3,455 | 3,610 | 3,455 | 3,575 | 436,500 |
| 2019/03/14 | 3,555 | 3,575 | 3,465 | 3,500 | 227,500 |
| 2019/03/13 | 3,550 | 3,620 | 3,440 | 3,495 | 283,600 |
| 2019/03/12 | 3,500 | 3,620 | 3,470 | 3,575 | 497,200 |
| 2019/03/11 | 3,410 | 3,495 | 3,290 | 3,430 | 432,800 |
| 2019/03/08 | 3,490 | 3,505 | 3,360 | 3,415 | 669,900 |
| 2019/03/07 | 3,700 | 3,730 | 3,555 | 3,560 | 443,700 |
| 2019/03/06 | 3,705 | 3,815 | 3,705 | 3,790 | 186,700 |
| 2019/03/05 | 3,775 | 3,820 | 3,675 | 3,765 | 327,700 |
| 2019/03/04 | 3,710 | 3,900 | 3,705 | 3,850 | 680,700 |
| 2019/03/01 | 3,655 | 3,755 | 3,610 | 3,650 | 561,100 |
| 2019/02/28 | 3,605 | 3,640 | 3,470 | 3,640 | 1,161,300 |
| 2019/02/27 | 3,935 | 3,935 | 3,715 | 3,720 | 715,300 |
| 2019/02/26 | 4,065 | 4,125 | 3,865 | 3,935 | 545,000 |
| 2019/02/25 | 4,030 | 4,060 | 3,965 | 4,005 | 428,500 |
| 2019/02/22 | 4,015 | 4,045 | 3,980 | 4,030 | 196,800 |
| 2019/02/21 | 4,095 | 4,150 | 3,985 | 4,025 | 413,700 |
| 2019/02/20 | 4,145 | 4,175 | 4,030 | 4,035 | 516,400 |
| 2019/02/19 | 3,990 | 4,205 | 3,950 | 4,145 | 780,700 |
| 2019/02/18 | 4,000 | 4,075 | 3,925 | 4,020 | 609,600 |
| 2019/02/15 | 3,815 | 3,895 | 3,725 | 3,800 | 588,400 |
| 2019/02/14 | 4,005 | 4,045 | 3,865 | 3,905 | 511,000 |
| 2019/02/13 | 4,100 | 4,260 | 4,010 | 4,045 | 994,100 |
| 2019/02/12 | 3,720 | 4,015 | 3,680 | 3,995 | 936,900 |
| 2019/02/08 | 3,700 | 3,740 | 3,505 | 3,580 | 760,600 |
| 2019/02/07 | 3,840 | 3,940 | 3,790 | 3,875 | 593,100 |
| 2019/02/06 | 3,885 | 3,900 | 3,755 | 3,775 | 521,200 |
| 2019/02/05 | 3,800 | 3,865 | 3,755 | 3,865 | 314,400 |
| 2019/02/04 | 3,895 | 3,915 | 3,755 | 3,800 | 466,200 |
| 2019/02/01 | 3,810 | 3,965 | 3,770 | 3,900 | 559,200 |
| 2019/01/31 | 3,740 | 3,845 | 3,715 | 3,790 | 582,500 |
| 2019/01/30 | 3,625 | 3,780 | 3,610 | 3,670 | 457,800 |
| 2019/01/29 | 3,710 | 3,720 | 3,440 | 3,620 | 980,300 |
| 2019/01/28 | 3,710 | 3,870 | 3,680 | 3,840 | 961,700 |
| 2019/01/25 | 3,505 | 3,745 | 3,500 | 3,670 | 786,700 |
| 2019/01/24 | 3,420 | 3,505 | 3,380 | 3,450 | 487,300 |
| 2019/01/23 | 3,400 | 3,525 | 3,210 | 3,450 | 1,831,900 |
| 2019/01/22 | 3,455 | 3,550 | 3,435 | 3,540 | 1,125,600 |
| 2019/01/21 | 3,375 | 3,480 | 3,370 | 3,425 | 447,600 |
| 2019/01/18 | 3,170 | 3,335 | 3,115 | 3,290 | 561,700 |
| 2019/01/17 | 3,190 | 3,265 | 3,170 | 3,235 | 503,100 |
| 2019/01/16 | 3,070 | 3,185 | 3,070 | 3,130 | 455,900 |
| 2019/01/15 | 2,998 | 3,010 | 2,951 | 3,010 | 339,700 |
| 2019/01/11 | 2,960 | 3,040 | 2,954 | 3,020 | 327,000 |
| 2019/01/10 | 2,998 | 3,005 | 2,885 | 2,974 | 307,600 |
| 2019/01/09 | 2,978 | 3,020 | 2,946 | 2,998 | 538,700 |
| 2019/01/08 | 2,870 | 3,020 | 2,870 | 2,966 | 462,700 |
| 2019/01/07 | 2,923 | 2,987 | 2,836 | 2,866 | 590,800 |
| 2019/01/04 | 2,870 | 2,871 | 2,730 | 2,784 | 547,300 |