6324 (株)ハーモニック・ドライブ・システムズの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	510,027	510,027	510,027	510,027	1	62.97
1998-12-28	479,973	479,973	479,973	479,973	1	59.26
1998-12-25	470,009	470,009	470,009	470,009	1	58.03
1998-12-24	470,009	470,009	470,009	470,009	3	58.03
1998-12-22	490,018	490,018	490,018	490,018	4	60.50
1998-12-21	499,982	499,982	490,018	490,018	10	60.50
1998-12-18	499,982	499,982	499,982	499,982	10	61.73
1998-12-17	522,016	522,016	520,963	520,963	7	64.32
1998-12-16	522,016	522,016	522,016	522,016	1	64.45
1998-12-15	522,016	522,016	522,016	522,016	1	64.45
1998-12-11	510,027	519,991	510,027	519,991	4	64.20
1998-12-10	510,027	510,027	510,027	510,027	2	62.97
1998-12-08	490,018	490,018	490,018	490,018	7	60.50
1998-12-07	490,018	490,018	490,018	490,018	2	60.50
1998-12-04	499,982	499,982	485,968	485,968	7	60
1998-12-03	484,995	484,995	484,995	484,995	4	59.88
1998-12-02	490,018	490,018	484,995	484,995	12	59.88
1998-11-27	473,978	479,973	470,009	479,973	4	59.26
1998-11-26	470,981	470,981	470,009	470,009	2	58.03
1998-11-25	470,009	470,009	470,009	470,009	5	58.03
1998-11-24	490,018	490,018	470,009	470,009	3	58.03
1998-11-19	429,991	470,009	429,991	470,009	6	58.03
1998-11-17	450,000	452,025	429,991	429,991	11	53.09
1998-11-13	400,018	429,991	400,018	429,991	5	53.09
1998-11-12	389,973	389,973	389,973	389,973	1	48.14
1998-11-11	377,012	377,012	375,959	375,959	3	46.41
1998-11-10	351,008	360,000	351,008	360,000	2	44.44
1998-11-05	339,991	340,963	339,991	340,963	3	42.09
1998-10-30	339,991	339,991	330,027	330,027	4	40.74
1998-10-29	339,991	339,991	339,991	339,991	1	41.97
1998-10-28	339,991	339,991	339,991	339,991	4	41.97
1998-10-27	339,991	339,991	339,991	339,991	2	41.97
1998-10-23	360,000	360,000	360,000	360,000	1	44.44
1998-10-22	360,000	360,000	360,000	360,000	2	44.44
1998-10-16	339,991	339,991	339,991	339,991	1	41.97
1998-10-15	339,991	339,991	339,991	339,991	3	41.97
1998-10-14	330,027	330,027	330,027	330,027	2	40.74
1998-10-13	350,036	350,036	330,027	330,027	25	40.74
1998-10-12	350,036	354,977	348,983	354,977	57	43.82
1998-10-08	339,991	348,983	339,991	348,983	7	43.08
1998-10-07	350,036	350,036	339,991	339,991	14	41.97
1998-10-06	350,036	350,036	350,036	350,036	21	43.21
1998-10-02	339,991	354,977	330,027	330,027	13	40.74
1998-10-01	348,983	348,983	339,991	339,991	8	41.97
1998-09-29	400,990	400,990	369,964	369,964	9	45.67
1998-09-28	369,964	369,964	369,964	369,964	14	45.67
1998-09-25	450,972	450,972	450,000	450,000	2	55.56
1998-09-24	459,964	499,982	459,964	499,982	8	61.73
1998-09-22	499,982	499,982	450,000	450,000	8	55.56
1998-09-21	569,973	569,973	549,964	549,964	6	67.90
1998-09-18	600,027	600,027	589,982	589,982	8	72.84
1998-09-17	650,009	650,009	639,964	639,964	4	79.01
1998-09-16	659,973	659,973	659,973	659,973	5	81.48
1998-09-14	670,018	670,018	670,018	670,018	5	82.72
1998-09-11	699,991	699,991	699,991	699,991	23	86.42
1998-09-10	720,000	720,000	699,991	699,991	6	86.42
1998-09-09	729,964	729,964	729,964	729,964	2	90.12
1998-09-07	740,009	740,009	740,009	740,009	1	91.36
1998-09-04	740,009	740,009	740,009	740,009	2	91.36
1998-09-01	760,018	760,018	760,018	760,018	1	93.83
1998-08-26	780,027	780,027	780,027	780,027	5	96.30
1998-08-25	789,991	800,036	789,991	800,036	11	98.77
1998-08-21	800,036	800,036	800,036	800,036	2	98.77
1998-08-19	800,036	800,036	800,036	800,036	4	98.77
1998-08-18	800,036	800,036	800,036	800,036	7	98.77
1998-08-17	800,036	801,008	800,036	800,036	13	98.77
1998-08-14	800,036	800,036	800,036	800,036	6	98.77
1998-08-12	800,036	800,036	800,036	800,036	3	98.77
1998-08-11	801,008	801,008	800,036	800,036	10	98.77
1998-08-10	800,036	800,036	800,036	800,036	6	98.77
1998-08-07	760,018	760,018	749,973	749,973	4	92.59
1998-08-04	751,026	751,026	751,026	751,026	1	92.72
1998-08-03	749,973	749,973	749,973	749,973	1	92.59
1998-07-31	751,026	751,026	749,973	749,973	7	92.59
1998-07-30	784,968	784,968	749,973	749,973	15	92.59
1998-07-27	780,027	780,027	780,027	780,027	1	96.30
1998-07-24	839,973	839,973	839,973	839,973	1	103.70
1998-07-23	850,018	850,018	850,018	850,018	2	104.94
1998-07-22	850,018	850,018	850,018	850,018	2	104.94
1998-07-21	850,018	850,018	850,018	850,018	2	104.94
1998-07-17	850,018	850,018	850,018	850,018	7	104.94
1998-07-15	850,018	850,018	850,018	850,018	5	104.94
1998-07-14	850,018	850,018	850,018	850,018	8	104.94
1998-07-10	850,018	850,018	850,018	850,018	2	104.94
1998-07-09	850,018	850,018	850,018	850,018	3	104.94
1998-07-08	850,990	870,027	850,990	870,027	2	107.41
1998-07-06	900,000	900,000	850,018	850,018	9	104.94
1998-07-03	946,985	946,985	920,009	920,009	5	113.58
1998-07-02	900,000	949,982	900,000	949,982	5	117.28
1998-07-01	850,018	850,018	850,018	850,018	11	104.94
1998-06-30	850,018	850,018	830,009	830,009	5	102.47
1998-06-29	850,018	850,990	850,018	850,018	3	104.94
1998-06-26	879,991	879,991	870,027	870,027	2	107.41
1998-06-25	880,963	880,963	880,963	880,963	1	108.76
1998-06-24	900,000	900,000	900,000	900,000	2	111.11
1998-06-18	960,027	960,027	949,982	949,982	8	117.28
1998-06-17	949,982	949,982	949,982	949,982	8	117.28
1998-06-16	949,982	949,982	949,982	949,982	1	117.28
1998-06-12	880,963	900,000	880,963	900,000	2	111.11
1998-06-11	882,016	882,016	880,963	880,963	3	108.76
1998-06-09	879,991	880,963	879,991	880,963	4	108.76
1998-06-08	879,991	879,991	879,991	879,991	3	108.64
1998-06-05	900,000	909,964	879,991	879,991	6	108.64
1998-06-03	851,962	900,000	851,962	890,036	15	109.88
1998-06-02	998,992	998,992	859,982	870,027	22	107.41
1998-06-01	1,050,030	1,050,030	999,964	999,964	14	123.45
1998-05-29	1,089,960	1,100,010	1,050,030	1,050,030	8	129.63
1998-05-28	1,140,030	1,140,030	1,100,010	1,100,010	8	135.80
1998-05-27	1,140,030	1,140,030	1,129,980	1,140,030	7	140.74
1998-05-26	1,149,990	1,160,040	1,149,990	1,149,990	5	141.97
1998-05-25	1,140,030	1,149,990	1,129,980	1,149,990	16	141.97
1998-05-22	1,250,040	1,250,040	1,199,970	1,199,970	2	148.15
1998-05-21	1,250,040	1,250,040	1,250,040	1,250,040	1	154.33
1998-05-20	1,230,030	1,230,030	1,230,030	1,230,030	1	151.86
1998-05-19	1,199,970	1,199,970	1,199,970	1,199,970	4	148.15
1998-05-15	1,289,970	1,289,970	1,260,000	1,260,000	3	155.56
1998-05-14	1,269,960	1,300,020	1,269,960	1,300,020	8	160.50
1998-05-13	1,210,020	1,250,040	1,179,960	1,250,040	8	154.33
1998-05-12	1,210,020	1,239,990	1,210,020	1,239,990	11	153.09
1998-05-11	1,190,010	1,210,020	1,149,990	1,210,020	9	149.39
1998-05-07	1,190,010	1,190,010	1,179,960	1,179,960	6	145.68
1998-05-06	1,190,010	1,190,010	1,179,960	1,179,960	3	145.68
1998-05-01	1,179,960	1,179,960	1,179,960	1,179,960	2	145.68
1998-04-30	1,199,970	1,199,970	1,179,960	1,179,960	6	145.68
1998-04-28	1,199,970	1,239,990	1,199,970	1,239,990	3	153.09
1998-04-24	1,170,000	1,289,970	1,109,970	1,289,970	27	159.26
1998-04-23	1,250,040	1,250,040	1,190,010	1,190,010	20	146.92
1998-04-22	1,300,020	1,300,020	1,260,000	1,280,010	11	158.03
1998-04-21	1,329,990	1,350,000	1,309,980	1,309,980	8	161.73
1998-04-20	1,350,000	1,350,000	1,309,980	1,350,000	8	166.67
1998-04-17	1,390,020	1,390,020	1,309,980	1,329,990	20	164.20
1998-04-16	1,410,030	1,410,030	1,390,020	1,399,980	8	172.84
1998-04-15	1,419,990	1,419,990	1,399,980	1,419,990	10	175.31
1998-04-14	1,430,040	1,449,960	1,410,030	1,419,990	27	175.31
1998-04-13	1,480,020	1,480,020	1,449,960	1,449,960	23	179.01
1998-04-10	1,399,980	1,480,020	1,370,010	1,480,020	65	182.72
1998-04-09	1,390,020	1,399,980	1,379,970	1,379,970	17	170.37
1998-04-08	1,390,020	1,399,980	1,359,960	1,359,960	24	167.90
1998-04-07	1,440,000	1,440,000	1,350,000	1,399,980	30	172.84
1998-04-06	1,449,960	1,460,010	1,440,000	1,449,960	11	179.01
1998-04-03	1,469,970	1,480,020	1,430,040	1,440,000	43	177.78
1998-04-02	1,469,970	1,519,960	1,449,960	1,449,960	63	179.01
1998-04-01	1,430,040	1,489,980	1,430,040	1,449,960	86	179.01
1998-03-31	1,440,000	1,509,990	1,419,990	1,449,960	87	179.01
1998-03-30	1,530,000	1,539,960	1,460,010	1,460,010	87	180.25
1998-03-27	1,480,020	1,579,980	1,460,010	1,550,010	516	191.36
1998-03-26	1,350,000	1,449,960	1,350,000	1,449,960	301	179.01
1998-03-25	1,359,960	1,379,970	1,309,980	1,309,980	60	161.73
1998-03-24	1,410,030	1,410,030	1,350,000	1,370,010	117	169.14
1998-03-23	1,309,980	1,440,000	1,250,040	1,390,020	402	171.61
1998-03-20	1,350,000	1,350,000	1,350,000	1,350,000	968	166.67

分割・併合履歴： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [1998年度]

6324 (株)ハーモニック・ドライブ・システムズの時系列データ [1998年度]