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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,935 | 4,935 | 4,850 | 4,860 | 186,300 |
| 2021/12/29 | 5,000 | 5,010 | 4,885 | 4,975 | 181,200 |
| 2021/12/28 | 4,975 | 5,040 | 4,900 | 4,975 | 206,900 |
| 2021/12/27 | 4,895 | 4,945 | 4,810 | 4,895 | 180,900 |
| 2021/12/24 | 4,850 | 4,990 | 4,840 | 4,925 | 303,800 |
| 2021/12/23 | 4,820 | 4,835 | 4,715 | 4,770 | 256,200 |
| 2021/12/22 | 5,010 | 5,010 | 4,820 | 4,850 | 250,800 |
| 2021/12/21 | 5,050 | 5,050 | 4,810 | 4,915 | 489,600 |
| 2021/12/20 | 5,190 | 5,190 | 4,900 | 4,910 | 575,700 |
| 2021/12/17 | 5,160 | 5,380 | 5,120 | 5,290 | 1,501,200 |
| 2021/12/16 | 5,050 | 5,180 | 5,030 | 5,110 | 308,700 |
| 2021/12/15 | 4,965 | 5,010 | 4,915 | 4,975 | 232,300 |
| 2021/12/14 | 5,010 | 5,040 | 4,915 | 5,000 | 364,900 |
| 2021/12/13 | 4,860 | 5,130 | 4,795 | 5,080 | 540,600 |
| 2021/12/10 | 4,720 | 4,980 | 4,705 | 4,960 | 645,100 |
| 2021/12/09 | 4,755 | 4,785 | 4,675 | 4,685 | 228,700 |
| 2021/12/08 | 4,930 | 4,935 | 4,740 | 4,745 | 342,100 |
| 2021/12/07 | 4,765 | 4,875 | 4,660 | 4,860 | 673,100 |
| 2021/12/06 | 4,705 | 4,835 | 4,680 | 4,785 | 348,200 |
| 2021/12/03 | 4,545 | 4,735 | 4,510 | 4,725 | 405,400 |
| 2021/12/02 | 4,500 | 4,635 | 4,400 | 4,490 | 417,100 |
| 2021/12/01 | 4,615 | 4,680 | 4,550 | 4,570 | 596,200 |
| 2021/11/30 | 4,660 | 4,735 | 4,590 | 4,685 | 3,969,100 |
| 2021/11/29 | 4,510 | 4,700 | 4,500 | 4,600 | 547,100 |
| 2021/11/26 | 4,630 | 4,630 | 4,475 | 4,580 | 540,200 |
| 2021/11/25 | 4,750 | 4,750 | 4,565 | 4,615 | 368,900 |
| 2021/11/24 | 4,670 | 4,810 | 4,650 | 4,705 | 542,000 |
| 2021/11/22 | 4,615 | 4,735 | 4,550 | 4,695 | 408,900 |
| 2021/11/19 | 4,540 | 4,640 | 4,510 | 4,615 | 612,000 |
| 2021/11/18 | 4,450 | 4,640 | 4,395 | 4,600 | 646,600 |
| 2021/11/17 | 4,500 | 4,510 | 4,335 | 4,375 | 637,900 |
| 2021/11/16 | 4,590 | 4,625 | 4,485 | 4,500 | 816,100 |
| 2021/11/15 | 4,905 | 4,905 | 4,495 | 4,660 | 1,352,300 |
| 2021/11/12 | 4,830 | 5,020 | 4,750 | 4,915 | 1,738,800 |
| 2021/11/11 | 5,120 | 5,310 | 5,090 | 5,300 | 408,100 |
| 2021/11/10 | 5,030 | 5,230 | 5,000 | 5,170 | 382,100 |
| 2021/11/09 | 5,050 | 5,110 | 4,965 | 5,040 | 304,800 |
| 2021/11/08 | 5,200 | 5,240 | 5,030 | 5,030 | 208,800 |
| 2021/11/05 | 5,280 | 5,280 | 5,170 | 5,220 | 167,900 |
| 2021/11/04 | 5,250 | 5,340 | 5,170 | 5,270 | 285,000 |
| 2021/11/02 | 5,270 | 5,310 | 5,220 | 5,270 | 146,100 |
| 2021/11/01 | 5,200 | 5,300 | 5,150 | 5,280 | 240,100 |
| 2021/10/29 | 5,200 | 5,220 | 5,080 | 5,140 | 253,500 |
| 2021/10/28 | 5,270 | 5,360 | 5,260 | 5,260 | 226,800 |
| 2021/10/27 | 5,350 | 5,400 | 5,270 | 5,300 | 225,700 |
| 2021/10/26 | 5,420 | 5,450 | 5,350 | 5,410 | 182,700 |
| 2021/10/25 | 5,370 | 5,370 | 5,210 | 5,320 | 285,200 |
| 2021/10/22 | 5,400 | 5,560 | 5,360 | 5,470 | 289,100 |
| 2021/10/21 | 5,270 | 5,440 | 5,220 | 5,370 | 308,000 |
| 2021/10/20 | 5,360 | 5,470 | 5,320 | 5,360 | 502,700 |
| 2021/10/19 | 5,210 | 5,510 | 5,150 | 5,350 | 797,900 |
| 2021/10/18 | 5,110 | 5,190 | 4,970 | 5,150 | 692,400 |
| 2021/10/15 | 4,795 | 5,060 | 4,760 | 5,060 | 842,300 |
| 2021/10/14 | 4,675 | 4,940 | 4,675 | 4,775 | 654,000 |
| 2021/10/13 | 4,705 | 4,750 | 4,605 | 4,605 | 586,100 |
| 2021/10/12 | 4,890 | 4,930 | 4,645 | 4,740 | 681,600 |
| 2021/10/11 | 4,920 | 4,985 | 4,865 | 4,935 | 360,700 |
| 2021/10/08 | 4,990 | 5,060 | 4,950 | 4,960 | 290,400 |
| 2021/10/07 | 5,000 | 5,070 | 4,895 | 4,925 | 373,900 |
| 2021/10/06 | 5,200 | 5,290 | 4,975 | 5,000 | 254,500 |
| 2021/10/05 | 5,120 | 5,140 | 4,955 | 5,130 | 395,200 |
| 2021/10/04 | 5,320 | 5,390 | 5,210 | 5,220 | 385,700 |
| 2021/10/01 | 5,300 | 5,340 | 5,170 | 5,220 | 231,100 |
| 2021/09/30 | 5,470 | 5,490 | 5,360 | 5,400 | 398,700 |
| 2021/09/29 | 5,600 | 5,620 | 5,480 | 5,490 | 342,800 |
| 2021/09/28 | 5,810 | 5,830 | 5,680 | 5,760 | 210,000 |
| 2021/09/27 | 6,000 | 6,020 | 5,780 | 5,840 | 296,700 |
| 2021/09/24 | 6,320 | 6,340 | 6,030 | 6,050 | 217,100 |
| 2021/09/22 | 6,300 | 6,330 | 6,080 | 6,140 | 301,100 |
| 2021/09/21 | 6,250 | 6,420 | 6,200 | 6,400 | 119,800 |
| 2021/09/17 | 6,370 | 6,480 | 6,330 | 6,420 | 268,000 |
| 2021/09/16 | 6,700 | 6,710 | 6,380 | 6,450 | 157,000 |
| 2021/09/15 | 6,590 | 6,740 | 6,580 | 6,640 | 166,200 |
| 2021/09/14 | 6,660 | 6,720 | 6,590 | 6,680 | 189,500 |
| 2021/09/13 | 6,450 | 6,610 | 6,450 | 6,610 | 155,100 |
| 2021/09/10 | 6,490 | 6,550 | 6,420 | 6,530 | 161,400 |
| 2021/09/09 | 6,600 | 6,670 | 6,530 | 6,590 | 181,000 |
| 2021/09/08 | 6,450 | 6,670 | 6,370 | 6,670 | 252,000 |
| 2021/09/07 | 6,500 | 6,680 | 6,470 | 6,480 | 250,200 |
| 2021/09/06 | 6,400 | 6,440 | 6,320 | 6,380 | 151,700 |
| 2021/09/03 | 6,170 | 6,370 | 6,120 | 6,360 | 228,700 |
| 2021/09/02 | 6,150 | 6,160 | 6,040 | 6,130 | 198,000 |
| 2021/09/01 | 6,000 | 6,100 | 5,940 | 6,100 | 301,900 |
| 2021/08/31 | 6,020 | 6,090 | 6,000 | 6,090 | 166,200 |
| 2021/08/30 | 6,100 | 6,100 | 6,020 | 6,050 | 103,700 |
| 2021/08/27 | 6,030 | 6,050 | 5,900 | 5,970 | 200,100 |
| 2021/08/26 | 6,140 | 6,180 | 6,090 | 6,130 | 101,600 |
| 2021/08/25 | 6,090 | 6,190 | 6,080 | 6,140 | 98,000 |
| 2021/08/24 | 6,250 | 6,280 | 6,160 | 6,160 | 90,800 |
| 2021/08/23 | 6,070 | 6,170 | 6,040 | 6,150 | 145,400 |
| 2021/08/20 | 6,000 | 6,050 | 5,920 | 5,930 | 135,000 |
| 2021/08/19 | 6,150 | 6,170 | 6,040 | 6,080 | 157,300 |
| 2021/08/18 | 6,040 | 6,120 | 6,020 | 6,110 | 157,800 |
| 2021/08/17 | 6,260 | 6,330 | 6,090 | 6,100 | 196,300 |
| 2021/08/16 | 6,400 | 6,480 | 6,210 | 6,270 | 203,700 |
| 2021/08/13 | 6,500 | 6,540 | 6,440 | 6,480 | 138,600 |
| 2021/08/12 | 6,650 | 6,680 | 6,500 | 6,530 | 149,200 |
| 2021/08/11 | 6,410 | 6,660 | 6,390 | 6,610 | 256,300 |
| 2021/08/10 | 6,580 | 6,590 | 6,170 | 6,450 | 527,500 |
| 2021/08/06 | 6,280 | 6,340 | 6,220 | 6,280 | 140,900 |
| 2021/08/05 | 6,190 | 6,280 | 6,180 | 6,270 | 133,500 |
| 2021/08/04 | 6,310 | 6,350 | 6,240 | 6,290 | 209,600 |
| 2021/08/03 | 6,150 | 6,410 | 6,150 | 6,380 | 258,700 |
| 2021/08/02 | 6,110 | 6,230 | 6,090 | 6,200 | 121,700 |
| 2021/07/30 | 6,030 | 6,100 | 5,990 | 6,040 | 194,700 |
| 2021/07/29 | 5,930 | 6,050 | 5,890 | 6,030 | 169,600 |
| 2021/07/28 | 5,990 | 5,990 | 5,790 | 5,850 | 247,000 |
| 2021/07/27 | 6,030 | 6,080 | 5,990 | 6,000 | 117,700 |
| 2021/07/26 | 6,000 | 6,100 | 5,980 | 6,070 | 171,900 |
| 2021/07/21 | 5,940 | 6,070 | 5,890 | 5,930 | 193,600 |
| 2021/07/20 | 5,900 | 5,950 | 5,870 | 5,910 | 169,200 |
| 2021/07/19 | 6,090 | 6,090 | 5,980 | 6,020 | 156,800 |
| 2021/07/16 | 6,280 | 6,280 | 6,100 | 6,150 | 183,100 |
| 2021/07/15 | 6,480 | 6,490 | 6,230 | 6,350 | 368,600 |
| 2021/07/14 | 6,180 | 6,200 | 6,080 | 6,180 | 164,100 |
| 2021/07/13 | 6,220 | 6,310 | 6,210 | 6,210 | 127,800 |
| 2021/07/12 | 6,150 | 6,260 | 6,080 | 6,180 | 225,400 |
| 2021/07/09 | 6,000 | 6,010 | 5,750 | 5,990 | 329,000 |
| 2021/07/08 | 6,100 | 6,180 | 6,050 | 6,100 | 203,500 |
| 2021/07/07 | 6,180 | 6,250 | 6,000 | 6,030 | 286,700 |
| 2021/07/06 | 6,320 | 6,340 | 6,220 | 6,270 | 132,100 |
| 2021/07/05 | 6,290 | 6,450 | 6,180 | 6,310 | 236,000 |
| 2021/07/02 | 6,380 | 6,410 | 6,290 | 6,290 | 295,500 |
| 2021/07/01 | 6,220 | 6,430 | 6,210 | 6,290 | 429,200 |
| 2021/06/30 | 6,040 | 6,150 | 5,990 | 6,120 | 315,800 |
| 2021/06/29 | 5,880 | 6,080 | 5,860 | 6,020 | 267,000 |
| 2021/06/28 | 5,790 | 5,900 | 5,730 | 5,880 | 174,300 |
| 2021/06/25 | 5,840 | 5,880 | 5,690 | 5,860 | 245,100 |
| 2021/06/24 | 5,760 | 5,780 | 5,580 | 5,680 | 212,100 |
| 2021/06/23 | 5,770 | 5,810 | 5,740 | 5,760 | 142,000 |
| 2021/06/22 | 5,820 | 5,920 | 5,740 | 5,790 | 183,000 |
| 2021/06/21 | 5,750 | 5,780 | 5,620 | 5,730 | 250,100 |
| 2021/06/18 | 6,000 | 6,040 | 5,890 | 5,890 | 688,100 |
| 2021/06/17 | 5,770 | 5,860 | 5,690 | 5,810 | 273,500 |
| 2021/06/16 | 5,670 | 5,840 | 5,640 | 5,800 | 224,800 |
| 2021/06/15 | 5,700 | 5,790 | 5,670 | 5,690 | 191,200 |
| 2021/06/14 | 5,550 | 5,710 | 5,550 | 5,670 | 175,800 |
| 2021/06/11 | 5,690 | 5,720 | 5,530 | 5,550 | 262,500 |
| 2021/06/10 | 5,720 | 5,770 | 5,710 | 5,720 | 96,400 |
| 2021/06/09 | 5,830 | 5,830 | 5,710 | 5,740 | 102,600 |
| 2021/06/08 | 5,820 | 5,860 | 5,750 | 5,760 | 112,700 |
| 2021/06/07 | 5,880 | 5,930 | 5,790 | 5,810 | 135,000 |
| 2021/06/04 | 5,920 | 5,980 | 5,740 | 5,840 | 195,200 |
| 2021/06/03 | 5,950 | 6,010 | 5,900 | 5,990 | 158,300 |
| 2021/06/02 | 5,990 | 6,010 | 5,900 | 5,900 | 127,900 |
| 2021/06/01 | 5,990 | 6,010 | 5,900 | 5,930 | 136,200 |
| 2021/05/31 | 6,000 | 6,030 | 5,890 | 5,900 | 127,200 |
| 2021/05/28 | 5,890 | 6,060 | 5,870 | 6,030 | 187,200 |
| 2021/05/27 | 5,780 | 5,860 | 5,700 | 5,860 | 371,500 |
| 2021/05/26 | 5,910 | 5,930 | 5,840 | 5,880 | 236,800 |
| 2021/05/25 | 6,010 | 6,080 | 5,940 | 5,970 | 189,800 |
| 2021/05/24 | 6,080 | 6,130 | 5,900 | 5,910 | 238,600 |
| 2021/05/21 | 6,290 | 6,310 | 6,080 | 6,150 | 138,900 |
| 2021/05/20 | 6,120 | 6,220 | 6,050 | 6,140 | 196,500 |
| 2021/05/19 | 6,070 | 6,100 | 5,950 | 6,020 | 323,500 |
| 2021/05/18 | 6,030 | 6,210 | 5,980 | 6,120 | 502,100 |
| 2021/05/17 | 5,840 | 6,030 | 5,780 | 6,020 | 684,400 |
| 2021/05/14 | 6,610 | 6,740 | 6,600 | 6,740 | 273,500 |
| 2021/05/13 | 6,740 | 6,890 | 6,650 | 6,680 | 309,300 |
| 2021/05/12 | 7,080 | 7,190 | 6,890 | 6,930 | 209,200 |
| 2021/05/11 | 7,270 | 7,340 | 7,150 | 7,160 | 174,800 |
| 2021/05/10 | 7,310 | 7,430 | 7,300 | 7,420 | 153,300 |
| 2021/05/07 | 7,330 | 7,350 | 7,260 | 7,310 | 149,300 |
| 2021/05/06 | 7,430 | 7,440 | 7,270 | 7,350 | 162,300 |
| 2021/04/30 | 7,450 | 7,470 | 7,320 | 7,370 | 176,400 |
| 2021/04/28 | 7,340 | 7,500 | 7,310 | 7,390 | 124,000 |
| 2021/04/27 | 7,360 | 7,450 | 7,340 | 7,380 | 140,800 |
| 2021/04/26 | 7,340 | 7,440 | 7,250 | 7,430 | 112,600 |
| 2021/04/23 | 7,300 | 7,400 | 7,220 | 7,400 | 206,700 |
| 2021/04/22 | 7,400 | 7,440 | 7,360 | 7,430 | 121,700 |
| 2021/04/21 | 7,310 | 7,370 | 7,260 | 7,280 | 170,700 |
| 2021/04/20 | 7,410 | 7,470 | 7,310 | 7,430 | 242,800 |
| 2021/04/19 | 7,870 | 7,880 | 7,490 | 7,500 | 293,900 |
| 2021/04/16 | 8,050 | 8,130 | 7,920 | 7,950 | 185,200 |
| 2021/04/15 | 7,940 | 8,210 | 7,930 | 8,200 | 258,600 |
| 2021/04/14 | 7,910 | 8,030 | 7,890 | 8,030 | 153,500 |
| 2021/04/13 | 8,080 | 8,080 | 7,890 | 7,910 | 229,300 |
| 2021/04/12 | 8,240 | 8,250 | 8,100 | 8,180 | 249,800 |
| 2021/04/09 | 8,110 | 8,270 | 8,050 | 8,250 | 316,600 |
| 2021/04/08 | 7,890 | 8,000 | 7,750 | 7,960 | 241,800 |
| 2021/04/07 | 7,760 | 7,900 | 7,700 | 7,840 | 163,800 |
| 2021/04/06 | 7,800 | 7,920 | 7,740 | 7,740 | 123,500 |
| 2021/04/05 | 8,080 | 8,100 | 7,750 | 7,780 | 170,900 |
| 2021/04/02 | 7,890 | 7,980 | 7,750 | 7,930 | 292,800 |
| 2021/04/01 | 7,550 | 7,630 | 7,490 | 7,590 | 219,300 |
| 2021/03/31 | 7,480 | 7,570 | 7,400 | 7,480 | 230,100 |
| 2021/03/30 | 7,460 | 7,510 | 7,420 | 7,470 | 186,700 |
| 2021/03/29 | 7,540 | 7,640 | 7,450 | 7,480 | 152,700 |
| 2021/03/26 | 7,520 | 7,530 | 7,340 | 7,440 | 184,600 |
| 2021/03/25 | 7,360 | 7,480 | 7,350 | 7,430 | 152,200 |
| 2021/03/24 | 7,330 | 7,490 | 7,310 | 7,390 | 230,200 |
| 2021/03/23 | 7,500 | 7,640 | 7,390 | 7,440 | 243,200 |
| 2021/03/22 | 7,550 | 7,630 | 7,410 | 7,410 | 259,700 |
| 2021/03/19 | 7,500 | 7,800 | 7,470 | 7,680 | 369,100 |
| 2021/03/18 | 7,660 | 7,660 | 7,510 | 7,550 | 174,000 |
| 2021/03/17 | 7,550 | 7,610 | 7,490 | 7,560 | 207,000 |
| 2021/03/16 | 7,600 | 7,730 | 7,530 | 7,730 | 191,400 |
| 2021/03/15 | 7,800 | 7,850 | 7,590 | 7,670 | 189,300 |
| 2021/03/12 | 7,680 | 7,890 | 7,620 | 7,870 | 248,400 |
| 2021/03/11 | 7,470 | 7,540 | 7,320 | 7,530 | 275,600 |
| 2021/03/10 | 7,660 | 7,660 | 7,550 | 7,580 | 221,200 |
| 2021/03/09 | 7,390 | 7,580 | 7,330 | 7,510 | 282,300 |
| 2021/03/08 | 7,810 | 7,810 | 7,430 | 7,480 | 211,200 |
| 2021/03/05 | 7,620 | 7,800 | 7,540 | 7,800 | 179,400 |
| 2021/03/04 | 7,810 | 7,940 | 7,640 | 7,800 | 259,800 |
| 2021/03/03 | 8,180 | 8,210 | 7,950 | 7,950 | 199,300 |
| 2021/03/02 | 8,180 | 8,190 | 8,010 | 8,170 | 229,800 |
| 2021/03/01 | 8,280 | 8,280 | 7,980 | 8,030 | 196,400 |
| 2021/02/26 | 7,970 | 8,280 | 7,910 | 8,190 | 391,900 |
| 2021/02/25 | 8,320 | 8,470 | 8,230 | 8,300 | 204,800 |
| 2021/02/24 | 8,490 | 8,510 | 8,140 | 8,170 | 251,000 |
| 2021/02/22 | 8,730 | 8,730 | 8,440 | 8,510 | 152,400 |
| 2021/02/19 | 8,680 | 8,750 | 8,480 | 8,580 | 154,100 |
| 2021/02/18 | 9,050 | 9,060 | 8,790 | 8,800 | 214,800 |
| 2021/02/17 | 9,210 | 9,230 | 9,130 | 9,200 | 338,900 |
| 2021/02/16 | 9,040 | 9,450 | 9,040 | 9,300 | 665,200 |
| 2021/02/15 | 9,000 | 9,070 | 8,830 | 8,990 | 283,800 |
| 2021/02/12 | 8,670 | 8,740 | 8,570 | 8,640 | 206,500 |
| 2021/02/10 | 8,320 | 8,550 | 8,320 | 8,500 | 175,500 |
| 2021/02/09 | 8,890 | 9,050 | 8,320 | 8,400 | 513,700 |
| 2021/02/08 | 8,430 | 8,650 | 8,320 | 8,600 | 283,100 |
| 2021/02/05 | 8,220 | 8,360 | 8,220 | 8,320 | 232,400 |
| 2021/02/04 | 8,350 | 8,370 | 8,070 | 8,120 | 498,100 |
| 2021/02/03 | 8,290 | 8,520 | 8,160 | 8,500 | 383,600 |
| 2021/02/02 | 7,740 | 8,120 | 7,740 | 8,030 | 267,900 |
| 2021/02/01 | 7,300 | 7,830 | 7,100 | 7,800 | 614,200 |
| 2021/01/29 | 8,070 | 8,070 | 7,800 | 7,830 | 179,000 |
| 2021/01/28 | 7,780 | 8,190 | 7,780 | 8,130 | 284,600 |
| 2021/01/27 | 8,080 | 8,170 | 7,790 | 7,900 | 347,100 |
| 2021/01/26 | 8,430 | 8,440 | 8,180 | 8,230 | 198,100 |
| 2021/01/25 | 8,610 | 8,650 | 8,300 | 8,380 | 202,600 |
| 2021/01/22 | 8,440 | 8,580 | 8,380 | 8,560 | 167,900 |
| 2021/01/21 | 8,470 | 8,610 | 8,410 | 8,560 | 269,200 |
| 2021/01/20 | 8,610 | 8,630 | 8,340 | 8,420 | 336,200 |
| 2021/01/19 | 8,810 | 8,880 | 8,610 | 8,640 | 279,800 |
| 2021/01/18 | 8,790 | 8,870 | 8,750 | 8,830 | 169,200 |
| 2021/01/15 | 9,000 | 9,110 | 8,960 | 9,010 | 238,700 |
| 2021/01/14 | 9,150 | 9,190 | 8,920 | 9,000 | 304,300 |
| 2021/01/13 | 8,980 | 9,110 | 8,950 | 9,060 | 238,200 |
| 2021/01/12 | 9,060 | 9,140 | 8,950 | 8,980 | 225,400 |
| 2021/01/08 | 9,100 | 9,170 | 9,040 | 9,170 | 225,100 |
| 2021/01/07 | 9,160 | 9,270 | 9,090 | 9,160 | 229,000 |
| 2021/01/06 | 9,180 | 9,250 | 9,010 | 9,060 | 180,300 |
| 2021/01/05 | 9,270 | 9,360 | 9,220 | 9,320 | 125,200 |
| 2021/01/04 | 9,280 | 9,290 | 9,030 | 9,180 | 100,100 |