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
1998-12-30510,027510,027510,027510,027162.97
1998-12-28479,973479,973479,973479,973159.26
1998-12-25470,009470,009470,009470,009158.03
1998-12-24470,009470,009470,009470,009358.03
1998-12-22490,018490,018490,018490,018460.50
1998-12-21499,982499,982490,018490,0181060.50
1998-12-18499,982499,982499,982499,9821061.73
1998-12-17522,016522,016520,963520,963764.32
1998-12-16522,016522,016522,016522,016164.45
1998-12-15522,016522,016522,016522,016164.45
1998-12-11510,027519,991510,027519,991464.20
1998-12-10510,027510,027510,027510,027262.97
1998-12-08490,018490,018490,018490,018760.50
1998-12-07490,018490,018490,018490,018260.50
1998-12-04499,982499,982485,968485,968760
1998-12-03484,995484,995484,995484,995459.88
1998-12-02490,018490,018484,995484,9951259.88
1998-11-27473,978479,973470,009479,973459.26
1998-11-26470,981470,981470,009470,009258.03
1998-11-25470,009470,009470,009470,009558.03
1998-11-24490,018490,018470,009470,009358.03
1998-11-19429,991470,009429,991470,009658.03
1998-11-17450,000452,025429,991429,9911153.09
1998-11-13400,018429,991400,018429,991553.09
1998-11-12389,973389,973389,973389,973148.14
1998-11-11377,012377,012375,959375,959346.41
1998-11-10351,008360,000351,008360,000244.44
1998-11-05339,991340,963339,991340,963342.09
1998-10-30339,991339,991330,027330,027440.74
1998-10-29339,991339,991339,991339,991141.97
1998-10-28339,991339,991339,991339,991441.97
1998-10-27339,991339,991339,991339,991241.97
1998-10-23360,000360,000360,000360,000144.44
1998-10-22360,000360,000360,000360,000244.44
1998-10-16339,991339,991339,991339,991141.97
1998-10-15339,991339,991339,991339,991341.97
1998-10-14330,027330,027330,027330,027240.74
1998-10-13350,036350,036330,027330,0272540.74
1998-10-12350,036354,977348,983354,9775743.82
1998-10-08339,991348,983339,991348,983743.08
1998-10-07350,036350,036339,991339,9911441.97
1998-10-06350,036350,036350,036350,0362143.21
1998-10-02339,991354,977330,027330,0271340.74
1998-10-01348,983348,983339,991339,991841.97
1998-09-29400,990400,990369,964369,964945.67
1998-09-28369,964369,964369,964369,9641445.67
1998-09-25450,972450,972450,000450,000255.56
1998-09-24459,964499,982459,964499,982861.73
1998-09-22499,982499,982450,000450,000855.56
1998-09-21569,973569,973549,964549,964667.90
1998-09-18600,027600,027589,982589,982872.84
1998-09-17650,009650,009639,964639,964479.01
1998-09-16659,973659,973659,973659,973581.48
1998-09-14670,018670,018670,018670,018582.72
1998-09-11699,991699,991699,991699,9912386.42
1998-09-10720,000720,000699,991699,991686.42
1998-09-09729,964729,964729,964729,964290.12
1998-09-07740,009740,009740,009740,009191.36
1998-09-04740,009740,009740,009740,009291.36
1998-09-01760,018760,018760,018760,018193.83
1998-08-26780,027780,027780,027780,027596.30
1998-08-25789,991800,036789,991800,0361198.77
1998-08-21800,036800,036800,036800,036298.77
1998-08-19800,036800,036800,036800,036498.77
1998-08-18800,036800,036800,036800,036798.77
1998-08-17800,036801,008800,036800,0361398.77
1998-08-14800,036800,036800,036800,036698.77
1998-08-12800,036800,036800,036800,036398.77
1998-08-11801,008801,008800,036800,0361098.77
1998-08-10800,036800,036800,036800,036698.77
1998-08-07760,018760,018749,973749,973492.59
1998-08-04751,026751,026751,026751,026192.72
1998-08-03749,973749,973749,973749,973192.59
1998-07-31751,026751,026749,973749,973792.59
1998-07-30784,968784,968749,973749,9731592.59
1998-07-27780,027780,027780,027780,027196.30
1998-07-24839,973839,973839,973839,9731103.70
1998-07-23850,018850,018850,018850,0182104.94
1998-07-22850,018850,018850,018850,0182104.94
1998-07-21850,018850,018850,018850,0182104.94
1998-07-17850,018850,018850,018850,0187104.94
1998-07-15850,018850,018850,018850,0185104.94
1998-07-14850,018850,018850,018850,0188104.94
1998-07-10850,018850,018850,018850,0182104.94
1998-07-09850,018850,018850,018850,0183104.94
1998-07-08850,990870,027850,990870,0272107.41
1998-07-06900,000900,000850,018850,0189104.94
1998-07-03946,985946,985920,009920,0095113.58
1998-07-02900,000949,982900,000949,9825117.28
1998-07-01850,018850,018850,018850,01811104.94
1998-06-30850,018850,018830,009830,0095102.47
1998-06-29850,018850,990850,018850,0183104.94
1998-06-26879,991879,991870,027870,0272107.41
1998-06-25880,963880,963880,963880,9631108.76
1998-06-24900,000900,000900,000900,0002111.11
1998-06-18960,027960,027949,982949,9828117.28
1998-06-17949,982949,982949,982949,9828117.28
1998-06-16949,982949,982949,982949,9821117.28
1998-06-12880,963900,000880,963900,0002111.11
1998-06-11882,016882,016880,963880,9633108.76
1998-06-09879,991880,963879,991880,9634108.76
1998-06-08879,991879,991879,991879,9913108.64
1998-06-05900,000909,964879,991879,9916108.64
1998-06-03851,962900,000851,962890,03615109.88
1998-06-02998,992998,992859,982870,02722107.41
1998-06-011,050,0301,050,030999,964999,96414123.45
1998-05-291,089,9601,100,0101,050,0301,050,0308129.63
1998-05-281,140,0301,140,0301,100,0101,100,0108135.80
1998-05-271,140,0301,140,0301,129,9801,140,0307140.74
1998-05-261,149,9901,160,0401,149,9901,149,9905141.97
1998-05-251,140,0301,149,9901,129,9801,149,99016141.97
1998-05-221,250,0401,250,0401,199,9701,199,9702148.15
1998-05-211,250,0401,250,0401,250,0401,250,0401154.33
1998-05-201,230,0301,230,0301,230,0301,230,0301151.86
1998-05-191,199,9701,199,9701,199,9701,199,9704148.15
1998-05-151,289,9701,289,9701,260,0001,260,0003155.56
1998-05-141,269,9601,300,0201,269,9601,300,0208160.50
1998-05-131,210,0201,250,0401,179,9601,250,0408154.33
1998-05-121,210,0201,239,9901,210,0201,239,99011153.09
1998-05-111,190,0101,210,0201,149,9901,210,0209149.39
1998-05-071,190,0101,190,0101,179,9601,179,9606145.68
1998-05-061,190,0101,190,0101,179,9601,179,9603145.68
1998-05-011,179,9601,179,9601,179,9601,179,9602145.68
1998-04-301,199,9701,199,9701,179,9601,179,9606145.68
1998-04-281,199,9701,239,9901,199,9701,239,9903153.09
1998-04-241,170,0001,289,9701,109,9701,289,97027159.26
1998-04-231,250,0401,250,0401,190,0101,190,01020146.92
1998-04-221,300,0201,300,0201,260,0001,280,01011158.03
1998-04-211,329,9901,350,0001,309,9801,309,9808161.73
1998-04-201,350,0001,350,0001,309,9801,350,0008166.67
1998-04-171,390,0201,390,0201,309,9801,329,99020164.20
1998-04-161,410,0301,410,0301,390,0201,399,9808172.84
1998-04-151,419,9901,419,9901,399,9801,419,99010175.31
1998-04-141,430,0401,449,9601,410,0301,419,99027175.31
1998-04-131,480,0201,480,0201,449,9601,449,96023179.01
1998-04-101,399,9801,480,0201,370,0101,480,02065182.72
1998-04-091,390,0201,399,9801,379,9701,379,97017170.37
1998-04-081,390,0201,399,9801,359,9601,359,96024167.90
1998-04-071,440,0001,440,0001,350,0001,399,98030172.84
1998-04-061,449,9601,460,0101,440,0001,449,96011179.01
1998-04-031,469,9701,480,0201,430,0401,440,00043177.78
1998-04-021,469,9701,519,9601,449,9601,449,96063179.01
1998-04-011,430,0401,489,9801,430,0401,449,96086179.01
1998-03-311,440,0001,509,9901,419,9901,449,96087179.01
1998-03-301,530,0001,539,9601,460,0101,460,01087180.25
1998-03-271,480,0201,579,9801,460,0101,550,010516191.36
1998-03-261,350,0001,449,9601,350,0001,449,960301179.01
1998-03-251,359,9601,379,9701,309,9801,309,98060161.73
1998-03-241,410,0301,410,0301,350,0001,370,010117169.14
1998-03-231,309,9801,440,0001,250,0401,390,020402171.61
1998-03-201,350,0001,350,0001,350,0001,350,000968166.67

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