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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,795 | 3,845 | 3,715 | 3,715 | 326,900 |
| 2022/12/29 | 3,745 | 3,755 | 3,660 | 3,715 | 203,100 |
| 2022/12/28 | 3,715 | 3,720 | 3,655 | 3,690 | 187,800 |
| 2022/12/27 | 3,750 | 3,780 | 3,630 | 3,710 | 363,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,640 | 3,680 | 270,000 |
| 2022/12/23 | 3,660 | 3,685 | 3,615 | 3,640 | 346,800 |
| 2022/12/22 | 3,750 | 3,760 | 3,640 | 3,675 | 401,700 |
| 2022/12/21 | 3,785 | 3,805 | 3,650 | 3,680 | 508,800 |
| 2022/12/20 | 3,800 | 3,855 | 3,690 | 3,765 | 791,700 |
| 2022/12/19 | 3,945 | 3,950 | 3,790 | 3,840 | 631,000 |
| 2022/12/16 | 3,830 | 3,975 | 3,810 | 3,965 | 1,080,700 |
| 2022/12/15 | 3,865 | 3,950 | 3,845 | 3,900 | 620,600 |
| 2022/12/14 | 3,815 | 3,920 | 3,795 | 3,855 | 804,100 |
| 2022/12/13 | 3,820 | 3,840 | 3,765 | 3,785 | 387,100 |
| 2022/12/12 | 3,775 | 3,790 | 3,710 | 3,760 | 420,100 |
| 2022/12/09 | 3,820 | 3,820 | 3,760 | 3,795 | 581,700 |
| 2022/12/08 | 3,675 | 3,810 | 3,640 | 3,805 | 866,300 |
| 2022/12/07 | 3,575 | 3,660 | 3,560 | 3,640 | 703,900 |
| 2022/12/06 | 3,660 | 3,680 | 3,610 | 3,645 | 585,900 |
| 2022/12/05 | 3,590 | 3,670 | 3,590 | 3,630 | 570,300 |
| 2022/12/02 | 3,700 | 3,705 | 3,605 | 3,610 | 374,400 |
| 2022/12/01 | 3,730 | 3,750 | 3,670 | 3,705 | 618,300 |
| 2022/11/30 | 3,760 | 3,760 | 3,645 | 3,660 | 459,800 |
| 2022/11/29 | 3,785 | 3,825 | 3,760 | 3,790 | 385,400 |
| 2022/11/28 | 3,920 | 3,930 | 3,785 | 3,820 | 527,000 |
| 2022/11/25 | 4,015 | 4,030 | 3,845 | 3,870 | 945,700 |
| 2022/11/24 | 4,040 | 4,110 | 3,970 | 4,015 | 1,267,200 |
| 2022/11/22 | 4,250 | 4,270 | 4,155 | 4,170 | 731,500 |
| 2022/11/21 | 4,445 | 4,445 | 4,260 | 4,260 | 440,300 |
| 2022/11/18 | 4,450 | 4,450 | 4,335 | 4,390 | 729,700 |
| 2022/11/17 | 4,650 | 4,665 | 4,470 | 4,490 | 953,300 |
| 2022/11/16 | 4,705 | 4,735 | 4,435 | 4,650 | 1,186,700 |
| 2022/11/15 | 5,190 | 5,240 | 5,030 | 5,160 | 373,500 |
| 2022/11/14 | 5,250 | 5,440 | 5,200 | 5,220 | 491,400 |
| 2022/11/11 | 5,050 | 5,200 | 5,020 | 5,190 | 579,700 |
| 2022/11/10 | 4,905 | 4,945 | 4,790 | 4,855 | 320,300 |
| 2022/11/09 | 4,930 | 5,190 | 4,775 | 4,865 | 1,515,900 |
| 2022/11/08 | 5,100 | 5,240 | 5,080 | 5,230 | 512,800 |
| 2022/11/07 | 4,855 | 5,050 | 4,855 | 5,040 | 351,600 |
| 2022/11/04 | 4,730 | 4,860 | 4,700 | 4,820 | 267,600 |
| 2022/11/02 | 4,885 | 4,905 | 4,780 | 4,800 | 200,900 |
| 2022/11/01 | 4,880 | 4,935 | 4,840 | 4,870 | 196,200 |
| 2022/10/31 | 4,860 | 5,010 | 4,860 | 4,970 | 331,500 |
| 2022/10/28 | 4,840 | 4,890 | 4,735 | 4,745 | 220,700 |
| 2022/10/27 | 4,850 | 4,960 | 4,850 | 4,910 | 202,300 |
| 2022/10/26 | 4,930 | 5,020 | 4,830 | 4,830 | 340,100 |
| 2022/10/25 | 4,730 | 4,885 | 4,725 | 4,860 | 302,300 |
| 2022/10/24 | 4,750 | 4,790 | 4,595 | 4,620 | 313,400 |
| 2022/10/21 | 4,650 | 4,735 | 4,615 | 4,685 | 298,600 |
| 2022/10/20 | 4,505 | 4,620 | 4,490 | 4,615 | 270,400 |
| 2022/10/19 | 4,535 | 4,650 | 4,525 | 4,560 | 208,700 |
| 2022/10/18 | 4,325 | 4,520 | 4,325 | 4,515 | 414,500 |
| 2022/10/17 | 4,500 | 4,525 | 4,240 | 4,265 | 590,200 |
| 2022/10/14 | 4,640 | 4,650 | 4,495 | 4,565 | 277,300 |
| 2022/10/13 | 4,630 | 4,630 | 4,495 | 4,500 | 207,700 |
| 2022/10/12 | 4,710 | 4,745 | 4,595 | 4,635 | 218,300 |
| 2022/10/11 | 4,865 | 4,870 | 4,730 | 4,735 | 301,000 |
| 2022/10/07 | 4,850 | 4,990 | 4,775 | 4,935 | 280,200 |
| 2022/10/06 | 4,880 | 4,990 | 4,865 | 4,885 | 276,800 |
| 2022/10/05 | 4,780 | 4,915 | 4,725 | 4,895 | 452,000 |
| 2022/10/04 | 4,645 | 4,680 | 4,535 | 4,675 | 248,300 |
| 2022/10/03 | 4,415 | 4,620 | 4,390 | 4,535 | 301,900 |
| 2022/09/30 | 4,530 | 4,545 | 4,485 | 4,485 | 270,700 |
| 2022/09/29 | 4,670 | 4,680 | 4,470 | 4,500 | 217,900 |
| 2022/09/28 | 4,570 | 4,645 | 4,490 | 4,610 | 382,500 |
| 2022/09/27 | 4,555 | 4,615 | 4,505 | 4,555 | 251,700 |
| 2022/09/26 | 4,530 | 4,565 | 4,450 | 4,490 | 451,700 |
| 2022/09/22 | 4,545 | 4,725 | 4,545 | 4,685 | 412,000 |
| 2022/09/21 | 4,650 | 4,715 | 4,585 | 4,600 | 346,300 |
| 2022/09/20 | 4,780 | 4,895 | 4,730 | 4,740 | 334,300 |
| 2022/09/16 | 4,910 | 4,940 | 4,660 | 4,740 | 773,100 |
| 2022/09/15 | 5,070 | 5,150 | 5,020 | 5,060 | 318,700 |
| 2022/09/14 | 5,060 | 5,110 | 5,030 | 5,070 | 237,700 |
| 2022/09/13 | 5,180 | 5,280 | 5,150 | 5,260 | 173,000 |
| 2022/09/12 | 5,170 | 5,370 | 5,160 | 5,260 | 315,100 |
| 2022/09/09 | 5,100 | 5,150 | 5,080 | 5,110 | 142,500 |
| 2022/09/08 | 5,070 | 5,090 | 4,980 | 5,070 | 184,600 |
| 2022/09/07 | 4,920 | 4,990 | 4,885 | 4,965 | 201,800 |
| 2022/09/06 | 4,830 | 4,910 | 4,755 | 4,885 | 224,200 |
| 2022/09/05 | 4,935 | 4,940 | 4,795 | 4,840 | 288,700 |
| 2022/09/02 | 4,995 | 5,070 | 4,950 | 4,980 | 305,600 |
| 2022/09/01 | 5,050 | 5,090 | 4,915 | 4,945 | 177,000 |
| 2022/08/31 | 5,100 | 5,200 | 5,030 | 5,120 | 188,000 |
| 2022/08/30 | 5,040 | 5,110 | 4,990 | 5,090 | 173,500 |
| 2022/08/29 | 4,935 | 5,140 | 4,920 | 5,140 | 235,300 |
| 2022/08/26 | 5,170 | 5,270 | 5,170 | 5,200 | 185,600 |
| 2022/08/25 | 5,230 | 5,230 | 5,000 | 5,090 | 259,500 |
| 2022/08/24 | 5,170 | 5,290 | 5,150 | 5,160 | 166,900 |
| 2022/08/23 | 5,000 | 5,210 | 5,000 | 5,160 | 276,800 |
| 2022/08/22 | 5,120 | 5,250 | 5,070 | 5,190 | 179,100 |
| 2022/08/19 | 5,280 | 5,360 | 5,250 | 5,270 | 114,000 |
| 2022/08/18 | 5,260 | 5,340 | 5,200 | 5,280 | 234,300 |
| 2022/08/17 | 5,320 | 5,370 | 5,160 | 5,260 | 365,300 |
| 2022/08/16 | 5,490 | 5,520 | 5,310 | 5,350 | 329,100 |
| 2022/08/15 | 5,240 | 5,530 | 5,240 | 5,500 | 472,300 |
| 2022/08/12 | 5,130 | 5,400 | 5,110 | 5,210 | 704,800 |
| 2022/08/10 | 4,645 | 5,190 | 4,470 | 5,160 | 1,352,600 |
| 2022/08/09 | 4,930 | 4,990 | 4,830 | 4,920 | 590,800 |
| 2022/08/08 | 5,020 | 5,090 | 4,910 | 4,990 | 436,100 |
| 2022/08/05 | 5,030 | 5,140 | 5,030 | 5,080 | 194,400 |
| 2022/08/04 | 5,080 | 5,100 | 5,000 | 5,040 | 215,600 |
| 2022/08/03 | 5,050 | 5,160 | 5,040 | 5,060 | 310,400 |
| 2022/08/02 | 5,110 | 5,190 | 4,980 | 4,980 | 310,500 |
| 2022/08/01 | 5,000 | 5,230 | 4,980 | 5,200 | 336,900 |
| 2022/07/29 | 5,050 | 5,120 | 4,985 | 5,030 | 310,900 |
| 2022/07/28 | 5,060 | 5,250 | 4,955 | 5,050 | 473,200 |
| 2022/07/27 | 4,815 | 5,010 | 4,785 | 4,985 | 487,700 |
| 2022/07/26 | 4,860 | 4,900 | 4,785 | 4,795 | 607,700 |
| 2022/07/25 | 4,985 | 5,070 | 4,905 | 4,930 | 391,900 |
| 2022/07/22 | 4,935 | 5,040 | 4,910 | 4,980 | 440,200 |
| 2022/07/21 | 4,800 | 5,070 | 4,765 | 4,935 | 893,900 |
| 2022/07/20 | 4,750 | 4,860 | 4,690 | 4,740 | 512,500 |
| 2022/07/19 | 4,610 | 4,785 | 4,550 | 4,730 | 792,700 |
| 2022/07/15 | 4,535 | 4,665 | 4,510 | 4,635 | 1,155,000 |
| 2022/07/14 | 4,140 | 4,365 | 4,125 | 4,290 | 815,100 |
| 2022/07/13 | 4,035 | 4,195 | 4,025 | 4,140 | 451,400 |
| 2022/07/12 | 4,140 | 4,150 | 3,995 | 4,070 | 594,300 |
| 2022/07/11 | 4,345 | 4,410 | 4,180 | 4,180 | 594,800 |
| 2022/07/08 | 4,015 | 4,295 | 4,010 | 4,220 | 1,057,900 |
| 2022/07/07 | 3,850 | 3,965 | 3,730 | 3,965 | 1,643,400 |
| 2022/07/06 | 3,890 | 3,890 | 3,710 | 3,710 | 428,000 |
| 2022/07/05 | 3,910 | 3,915 | 3,810 | 3,900 | 192,700 |
| 2022/07/04 | 3,830 | 3,940 | 3,800 | 3,905 | 327,400 |
| 2022/07/01 | 3,925 | 3,945 | 3,755 | 3,805 | 451,000 |
| 2022/06/30 | 3,920 | 3,995 | 3,905 | 3,955 | 536,300 |
| 2022/06/29 | 3,750 | 3,950 | 3,725 | 3,930 | 611,800 |
| 2022/06/28 | 3,735 | 3,830 | 3,665 | 3,820 | 559,200 |
| 2022/06/27 | 3,485 | 3,730 | 3,475 | 3,710 | 565,400 |
| 2022/06/24 | 3,135 | 3,455 | 3,135 | 3,445 | 557,600 |
| 2022/06/23 | 3,105 | 3,200 | 3,100 | 3,115 | 379,300 |
| 2022/06/22 | 3,200 | 3,215 | 3,125 | 3,130 | 330,000 |
| 2022/06/21 | 3,210 | 3,225 | 3,180 | 3,180 | 398,800 |
| 2022/06/20 | 3,205 | 3,225 | 3,130 | 3,195 | 225,800 |
| 2022/06/17 | 3,055 | 3,235 | 3,050 | 3,205 | 1,259,400 |
| 2022/06/16 | 3,235 | 3,240 | 3,105 | 3,120 | 282,900 |
| 2022/06/15 | 3,200 | 3,235 | 3,130 | 3,165 | 337,700 |
| 2022/06/14 | 3,255 | 3,280 | 3,145 | 3,200 | 566,600 |
| 2022/06/13 | 3,405 | 3,435 | 3,305 | 3,320 | 346,600 |
| 2022/06/10 | 3,595 | 3,595 | 3,475 | 3,490 | 401,300 |
| 2022/06/09 | 3,740 | 3,740 | 3,640 | 3,665 | 480,200 |
| 2022/06/08 | 3,840 | 3,850 | 3,770 | 3,800 | 420,200 |
| 2022/06/07 | 3,710 | 3,860 | 3,655 | 3,835 | 455,300 |
| 2022/06/06 | 3,475 | 3,715 | 3,475 | 3,710 | 362,800 |
| 2022/06/03 | 3,485 | 3,620 | 3,480 | 3,520 | 370,300 |
| 2022/06/02 | 3,380 | 3,430 | 3,330 | 3,425 | 195,600 |
| 2022/06/01 | 3,315 | 3,380 | 3,245 | 3,345 | 267,500 |
| 2022/05/31 | 3,350 | 3,350 | 3,240 | 3,315 | 315,000 |
| 2022/05/30 | 3,305 | 3,375 | 3,290 | 3,325 | 429,500 |
| 2022/05/27 | 3,370 | 3,375 | 3,255 | 3,280 | 268,700 |
| 2022/05/26 | 3,465 | 3,480 | 3,300 | 3,300 | 285,900 |
| 2022/05/25 | 3,435 | 3,495 | 3,370 | 3,465 | 232,500 |
| 2022/05/24 | 3,520 | 3,535 | 3,465 | 3,465 | 210,400 |
| 2022/05/23 | 3,555 | 3,590 | 3,525 | 3,545 | 176,000 |
| 2022/05/20 | 3,460 | 3,550 | 3,400 | 3,520 | 275,900 |
| 2022/05/19 | 3,380 | 3,445 | 3,345 | 3,425 | 326,200 |
| 2022/05/18 | 3,505 | 3,655 | 3,445 | 3,550 | 417,500 |
| 2022/05/17 | 3,385 | 3,495 | 3,335 | 3,495 | 367,400 |
| 2022/05/16 | 3,355 | 3,565 | 3,305 | 3,375 | 656,600 |
| 2022/05/13 | 3,085 | 3,185 | 3,075 | 3,145 | 308,900 |
| 2022/05/12 | 3,065 | 3,080 | 3,025 | 3,035 | 246,500 |
| 2022/05/11 | 3,050 | 3,190 | 3,050 | 3,155 | 337,800 |
| 2022/05/10 | 3,040 | 3,120 | 3,015 | 3,100 | 271,200 |
| 2022/05/09 | 3,175 | 3,175 | 3,075 | 3,095 | 279,200 |
| 2022/05/06 | 3,250 | 3,265 | 3,175 | 3,190 | 219,600 |
| 2022/05/02 | 3,330 | 3,345 | 3,200 | 3,230 | 224,500 |
| 2022/04/28 | 3,310 | 3,325 | 3,240 | 3,300 | 207,300 |
| 2022/04/27 | 3,200 | 3,300 | 3,150 | 3,290 | 205,100 |
| 2022/04/26 | 3,315 | 3,340 | 3,275 | 3,290 | 194,000 |
| 2022/04/25 | 3,275 | 3,330 | 3,225 | 3,310 | 251,100 |
| 2022/04/22 | 3,415 | 3,415 | 3,335 | 3,400 | 274,200 |
| 2022/04/21 | 3,420 | 3,560 | 3,415 | 3,550 | 241,900 |
| 2022/04/20 | 3,575 | 3,575 | 3,440 | 3,490 | 295,900 |
| 2022/04/19 | 3,545 | 3,565 | 3,480 | 3,530 | 330,500 |
| 2022/04/18 | 3,630 | 3,630 | 3,535 | 3,575 | 175,500 |
| 2022/04/15 | 3,660 | 3,690 | 3,625 | 3,660 | 114,700 |
| 2022/04/14 | 3,660 | 3,735 | 3,610 | 3,730 | 183,900 |
| 2022/04/13 | 3,565 | 3,670 | 3,560 | 3,650 | 277,700 |
| 2022/04/12 | 3,745 | 3,745 | 3,560 | 3,560 | 350,300 |
| 2022/04/11 | 3,910 | 3,925 | 3,800 | 3,800 | 160,100 |
| 2022/04/08 | 4,020 | 4,050 | 3,930 | 3,940 | 248,800 |
| 2022/04/07 | 3,995 | 4,035 | 3,985 | 4,020 | 288,000 |
| 2022/04/06 | 4,150 | 4,170 | 4,025 | 4,050 | 276,400 |
| 2022/04/05 | 4,250 | 4,290 | 4,175 | 4,275 | 180,300 |
| 2022/04/04 | 4,110 | 4,215 | 4,100 | 4,180 | 146,500 |
| 2022/04/01 | 4,185 | 4,200 | 4,080 | 4,150 | 296,500 |
| 2022/03/31 | 4,280 | 4,315 | 4,180 | 4,220 | 377,900 |
| 2022/03/30 | 4,135 | 4,170 | 4,045 | 4,150 | 317,300 |
| 2022/03/29 | 4,150 | 4,200 | 4,090 | 4,135 | 202,900 |
| 2022/03/28 | 4,215 | 4,215 | 4,080 | 4,110 | 240,900 |
| 2022/03/25 | 4,290 | 4,360 | 4,245 | 4,270 | 120,500 |
| 2022/03/24 | 4,110 | 4,315 | 4,100 | 4,315 | 151,600 |
| 2022/03/23 | 4,165 | 4,235 | 4,120 | 4,190 | 393,100 |
| 2022/03/22 | 4,195 | 4,220 | 4,075 | 4,155 | 416,800 |
| 2022/03/18 | 4,130 | 4,245 | 4,115 | 4,210 | 468,800 |
| 2022/03/17 | 3,830 | 4,180 | 3,810 | 4,180 | 610,500 |
| 2022/03/16 | 3,835 | 3,880 | 3,760 | 3,760 | 353,700 |
| 2022/03/15 | 3,705 | 3,870 | 3,700 | 3,800 | 384,500 |
| 2022/03/14 | 4,005 | 4,005 | 3,740 | 3,740 | 550,900 |
| 2022/03/11 | 4,405 | 4,420 | 4,065 | 4,075 | 364,000 |
| 2022/03/10 | 4,490 | 4,545 | 4,430 | 4,510 | 273,300 |
| 2022/03/09 | 4,325 | 4,410 | 4,285 | 4,335 | 347,500 |
| 2022/03/08 | 4,370 | 4,490 | 4,340 | 4,370 | 360,800 |
| 2022/03/07 | 4,550 | 4,565 | 4,420 | 4,440 | 440,400 |
| 2022/03/04 | 4,670 | 4,685 | 4,490 | 4,615 | 240,600 |
| 2022/03/03 | 4,750 | 4,770 | 4,660 | 4,680 | 175,000 |
| 2022/03/02 | 4,810 | 4,845 | 4,690 | 4,720 | 197,100 |
| 2022/03/01 | 4,680 | 4,935 | 4,660 | 4,905 | 377,800 |
| 2022/02/28 | 4,570 | 4,740 | 4,560 | 4,660 | 243,700 |
| 2022/02/25 | 4,500 | 4,640 | 4,420 | 4,635 | 355,700 |
| 2022/02/24 | 4,530 | 4,535 | 4,390 | 4,445 | 415,000 |
| 2022/02/22 | 4,550 | 4,650 | 4,505 | 4,625 | 265,100 |
| 2022/02/21 | 4,605 | 4,650 | 4,480 | 4,620 | 188,900 |
| 2022/02/18 | 4,600 | 4,725 | 4,400 | 4,660 | 482,200 |
| 2022/02/17 | 4,710 | 4,730 | 4,590 | 4,670 | 280,600 |
| 2022/02/16 | 4,730 | 4,845 | 4,685 | 4,740 | 297,000 |
| 2022/02/15 | 4,595 | 4,690 | 4,575 | 4,670 | 278,000 |
| 2022/02/14 | 4,660 | 4,810 | 4,620 | 4,650 | 543,800 |
| 2022/02/10 | 4,595 | 4,785 | 4,560 | 4,775 | 537,000 |
| 2022/02/09 | 4,240 | 4,575 | 4,130 | 4,500 | 528,600 |
| 2022/02/08 | 4,265 | 4,455 | 4,250 | 4,260 | 315,400 |
| 2022/02/07 | 4,400 | 4,425 | 4,285 | 4,285 | 273,000 |
| 2022/02/04 | 4,505 | 4,550 | 4,420 | 4,490 | 243,500 |
| 2022/02/03 | 4,555 | 4,680 | 4,550 | 4,595 | 157,500 |
| 2022/02/02 | 4,590 | 4,705 | 4,580 | 4,625 | 145,300 |
| 2022/02/01 | 4,480 | 4,630 | 4,480 | 4,575 | 194,500 |
| 2022/01/31 | 4,405 | 4,500 | 4,395 | 4,475 | 220,800 |
| 2022/01/28 | 4,265 | 4,455 | 4,245 | 4,420 | 288,000 |
| 2022/01/27 | 4,300 | 4,335 | 4,180 | 4,200 | 310,200 |
| 2022/01/26 | 4,305 | 4,345 | 4,210 | 4,285 | 239,300 |
| 2022/01/25 | 4,510 | 4,520 | 4,290 | 4,305 | 367,800 |
| 2022/01/24 | 4,510 | 4,525 | 4,425 | 4,440 | 250,500 |
| 2022/01/21 | 4,565 | 4,630 | 4,545 | 4,605 | 243,300 |
| 2022/01/20 | 4,430 | 4,600 | 4,390 | 4,575 | 307,000 |
| 2022/01/19 | 4,465 | 4,535 | 4,430 | 4,455 | 297,400 |
| 2022/01/18 | 4,610 | 4,620 | 4,450 | 4,470 | 326,400 |
| 2022/01/17 | 4,690 | 4,715 | 4,565 | 4,565 | 236,300 |
| 2022/01/14 | 4,690 | 4,710 | 4,580 | 4,690 | 337,700 |
| 2022/01/13 | 4,600 | 4,655 | 4,550 | 4,620 | 276,300 |
| 2022/01/12 | 4,545 | 4,665 | 4,530 | 4,615 | 285,300 |
| 2022/01/11 | 4,445 | 4,545 | 4,370 | 4,490 | 409,900 |
| 2022/01/07 | 4,590 | 4,595 | 4,365 | 4,400 | 486,900 |
| 2022/01/06 | 4,720 | 4,730 | 4,505 | 4,555 | 382,500 |
| 2022/01/05 | 4,930 | 4,940 | 4,805 | 4,825 | 236,200 |
| 2022/01/04 | 4,865 | 4,915 | 4,795 | 4,915 | 179,400 |