6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,840,020 | 2,049,990 | 1,840,020 | 2,029,980 | 175 | 250.62 |
| 1999-12-29 | 1,660,020 | 1,890,000 | 1,660,020 | 1,809,960 | 80 | 223.45 |
| 1999-12-28 | 1,640,010 | 1,680,030 | 1,599,990 | 1,680,030 | 21 | 207.41 |
| 1999-12-27 | 1,649,970 | 1,649,970 | 1,620,000 | 1,640,010 | 14 | 202.47 |
| 1999-12-24 | 1,699,960 | 1,699,960 | 1,620,000 | 1,699,960 | 19 | 209.87 |
| 1999-12-22 | 1,730,010 | 1,730,010 | 1,640,010 | 1,699,960 | 13 | 209.87 |
| 1999-12-21 | 1,730,010 | 1,730,010 | 1,730,010 | 1,730,010 | 1 | 213.58 |
| 1999-12-20 | 1,809,960 | 1,849,980 | 1,710,000 | 1,730,010 | 25 | 213.58 |
| 1999-12-17 | 1,890,000 | 1,890,000 | 1,699,960 | 1,750,020 | 80 | 216.05 |
| 1999-12-16 | 1,620,000 | 1,890,000 | 1,620,000 | 1,890,000 | 99 | 233.33 |
| 1999-12-15 | 1,649,970 | 1,649,970 | 1,599,990 | 1,599,990 | 15 | 197.53 |
| 1999-12-14 | 1,509,990 | 1,590,030 | 1,509,990 | 1,579,980 | 21 | 195.06 |
| 1999-12-13 | 1,570,020 | 1,570,020 | 1,539,960 | 1,539,960 | 5 | 190.12 |
| 1999-12-10 | 1,530,000 | 1,550,010 | 1,530,000 | 1,550,010 | 4 | 191.36 |
| 1999-12-09 | 1,599,990 | 1,599,990 | 1,519,960 | 1,530,000 | 9 | 188.89 |
| 1999-12-08 | 1,629,960 | 1,629,960 | 1,620,000 | 1,629,960 | 4 | 201.23 |
| 1999-12-07 | 1,699,960 | 1,699,960 | 1,599,990 | 1,599,990 | 17 | 197.53 |
| 1999-12-06 | 1,710,000 | 1,710,000 | 1,629,960 | 1,680,030 | 20 | 207.41 |
| 1999-12-03 | 1,579,980 | 1,649,970 | 1,570,020 | 1,649,970 | 17 | 203.70 |
| 1999-12-02 | 1,590,030 | 1,599,990 | 1,570,020 | 1,570,020 | 21 | 193.83 |
| 1999-12-01 | 1,629,960 | 1,649,970 | 1,590,030 | 1,590,030 | 7 | 196.30 |
| 1999-11-30 | 1,699,960 | 1,699,960 | 1,609,960 | 1,620,000 | 3 | 200 |
| 1999-11-29 | 1,770,030 | 1,800,000 | 1,750,020 | 1,750,020 | 3 | 216.05 |
| 1999-11-26 | 1,800,000 | 1,800,000 | 1,730,010 | 1,800,000 | 5 | 222.22 |
| 1999-11-25 | 1,899,960 | 1,899,960 | 1,820,010 | 1,820,010 | 34 | 224.69 |
| 1999-11-24 | 1,930,020 | 1,950,030 | 1,860,030 | 1,879,960 | 110 | 232.09 |
| 1999-11-22 | 1,770,030 | 1,879,960 | 1,759,980 | 1,849,980 | 160 | 228.39 |
| 1999-11-19 | 1,660,020 | 1,660,020 | 1,660,020 | 1,660,020 | 2 | 204.94 |
| 1999-11-18 | 1,620,000 | 1,649,970 | 1,599,990 | 1,649,970 | 19 | 203.70 |
| 1999-11-17 | 1,779,990 | 1,779,990 | 1,649,970 | 1,699,960 | 20 | 209.87 |
| 1999-11-16 | 1,779,990 | 1,779,990 | 1,689,990 | 1,699,960 | 46 | 209.87 |
| 1999-11-15 | 1,710,000 | 1,809,960 | 1,609,960 | 1,779,990 | 124 | 219.75 |
| 1999-11-12 | 1,390,020 | 1,509,990 | 1,329,990 | 1,509,990 | 48 | 186.42 |
| 1999-11-11 | 1,449,960 | 1,449,960 | 1,300,020 | 1,309,980 | 43 | 161.73 |
| 1999-11-10 | 1,509,990 | 1,539,960 | 1,449,960 | 1,449,960 | 11 | 179.01 |
| 1999-11-09 | 1,509,990 | 1,530,000 | 1,500,030 | 1,509,990 | 13 | 186.42 |
| 1999-11-08 | 1,509,990 | 1,550,010 | 1,509,990 | 1,509,990 | 17 | 186.42 |
| 1999-11-05 | 1,570,020 | 1,579,980 | 1,509,990 | 1,509,990 | 10 | 186.42 |
| 1999-11-04 | 1,550,010 | 1,570,020 | 1,509,990 | 1,570,020 | 18 | 193.83 |
| 1999-11-02 | 1,620,000 | 1,620,000 | 1,509,990 | 1,550,010 | 10 | 191.36 |
| 1999-11-01 | 1,649,970 | 1,649,970 | 1,649,970 | 1,649,970 | 2 | 203.70 |
| 1999-10-29 | 1,599,990 | 1,680,030 | 1,599,990 | 1,649,970 | 34 | 203.70 |
| 1999-10-28 | 1,509,990 | 1,519,960 | 1,500,030 | 1,509,990 | 9 | 186.42 |
| 1999-10-27 | 1,599,990 | 1,599,990 | 1,579,980 | 1,579,980 | 4 | 195.06 |
| 1999-10-26 | 1,599,990 | 1,599,990 | 1,559,970 | 1,599,990 | 9 | 197.53 |
| 1999-10-25 | 1,519,960 | 1,599,990 | 1,519,960 | 1,550,010 | 12 | 191.36 |
| 1999-10-22 | 1,509,990 | 1,509,990 | 1,500,030 | 1,509,990 | 8 | 186.42 |
| 1999-10-21 | 1,640,010 | 1,669,980 | 1,509,990 | 1,519,960 | 24 | 187.65 |
| 1999-10-20 | 1,489,980 | 1,599,990 | 1,489,980 | 1,599,990 | 31 | 197.53 |
| 1999-10-19 | 1,550,010 | 1,550,010 | 1,440,000 | 1,480,020 | 21 | 182.72 |
| 1999-10-18 | 1,599,990 | 1,599,990 | 1,449,960 | 1,469,970 | 12 | 181.48 |
| 1999-10-15 | 1,699,960 | 1,699,960 | 1,599,990 | 1,699,960 | 14 | 209.87 |
| 1999-10-14 | 1,719,960 | 1,730,010 | 1,680,030 | 1,699,960 | 11 | 209.87 |
| 1999-10-13 | 1,770,030 | 1,770,030 | 1,680,030 | 1,739,970 | 21 | 214.81 |
| 1999-10-12 | 1,879,960 | 1,879,960 | 1,779,990 | 1,779,990 | 65 | 219.75 |
| 1999-10-08 | 1,770,030 | 1,849,980 | 1,770,030 | 1,829,970 | 86 | 225.92 |
| 1999-10-07 | 1,770,030 | 1,800,000 | 1,710,000 | 1,710,000 | 18 | 211.11 |
| 1999-10-06 | 1,820,010 | 1,829,970 | 1,770,030 | 1,770,030 | 41 | 218.52 |
| 1999-10-05 | 1,890,000 | 1,899,960 | 1,770,030 | 1,820,010 | 48 | 224.69 |
| 1999-10-04 | 1,800,000 | 1,950,030 | 1,710,000 | 1,899,960 | 108 | 234.56 |
| 1999-10-01 | 1,660,020 | 1,860,030 | 1,660,020 | 1,820,010 | 261 | 224.69 |
| 1999-09-30 | 1,480,020 | 1,559,970 | 1,460,010 | 1,559,970 | 33 | 192.59 |
| 1999-09-29 | 1,359,960 | 1,359,960 | 1,359,960 | 1,359,960 | 3 | 167.90 |
| 1999-09-28 | 1,320,030 | 1,419,990 | 1,320,030 | 1,419,990 | 6 | 175.31 |
| 1999-09-24 | 1,449,960 | 1,449,960 | 1,250,040 | 1,340,040 | 8 | 165.44 |
| 1999-09-22 | 1,480,020 | 1,480,020 | 1,449,960 | 1,449,960 | 5 | 179.01 |
| 1999-09-21 | 1,620,000 | 1,649,970 | 1,449,960 | 1,500,030 | 26 | 185.19 |
| 1999-09-20 | 1,599,990 | 1,649,970 | 1,579,980 | 1,620,000 | 28 | 200 |
| 1999-09-17 | 1,500,030 | 1,640,010 | 1,500,030 | 1,570,020 | 38 | 193.83 |
| 1999-09-16 | 1,599,990 | 1,599,990 | 1,419,990 | 1,469,970 | 44 | 181.48 |
| 1999-09-14 | 1,739,970 | 1,750,020 | 1,509,990 | 1,629,960 | 190 | 201.23 |
| 1999-09-13 | 1,649,970 | 1,649,970 | 1,599,990 | 1,649,970 | 237 | 203.70 |
| 1999-09-10 | 1,199,970 | 1,460,010 | 1,199,970 | 1,449,960 | 97 | 179.01 |
| 1999-09-09 | 1,280,010 | 1,320,030 | 1,250,040 | 1,260,000 | 75 | 155.56 |
| 1999-09-08 | 1,010,010 | 1,199,970 | 1,010,010 | 1,199,970 | 61 | 148.15 |
| 1999-09-07 | 1,019,970 | 1,019,970 | 990,000 | 1,010,010 | 25 | 124.69 |
| 1999-09-06 | 1,149,990 | 1,170,000 | 1,010,010 | 1,059,990 | 48 | 130.86 |
| 1999-09-03 | 1,039,980 | 1,089,960 | 1,039,980 | 1,089,960 | 59 | 134.56 |
| 1999-09-02 | 949,982 | 990,000 | 940,018 | 990,000 | 122 | 122.22 |
| 1999-09-01 | 800,036 | 890,036 | 800,036 | 890,036 | 39 | 109.88 |
| 1999-08-31 | 789,991 | 800,036 | 789,991 | 789,991 | 10 | 97.53 |
| 1999-08-30 | 818,992 | 818,992 | 789,991 | 789,991 | 2 | 97.53 |
| 1999-08-27 | 740,981 | 798,983 | 740,981 | 798,983 | 4 | 98.64 |
| 1999-08-26 | 740,009 | 743,006 | 740,009 | 740,009 | 9 | 91.36 |
| 1999-08-25 | 749,973 | 760,018 | 731,017 | 731,017 | 5 | 90.25 |
| 1999-08-24 | 751,026 | 751,026 | 749,973 | 749,973 | 4 | 92.59 |
| 1999-08-20 | 800,036 | 800,036 | 800,036 | 800,036 | 1 | 98.77 |
| 1999-08-18 | 800,036 | 819,964 | 800,036 | 819,964 | 6 | 101.23 |
| 1999-08-17 | 810,000 | 810,000 | 772,007 | 772,007 | 15 | 95.31 |
| 1999-08-16 | 810,000 | 819,964 | 810,000 | 810,000 | 5 | 100 |
| 1999-08-13 | 800,036 | 810,000 | 800,036 | 810,000 | 7 | 100 |
| 1999-08-12 | 798,983 | 830,009 | 798,983 | 810,000 | 11 | 100 |
| 1999-08-11 | 734,986 | 734,986 | 734,986 | 734,986 | 3 | 90.74 |
| 1999-08-10 | 734,986 | 734,986 | 734,986 | 734,986 | 1 | 90.74 |
| 1999-08-09 | 749,973 | 749,973 | 734,986 | 734,986 | 3 | 90.74 |
| 1999-08-06 | 731,017 | 731,017 | 731,017 | 731,017 | 2 | 90.25 |
| 1999-08-05 | 780,027 | 800,036 | 729,964 | 729,964 | 9 | 90.12 |
| 1999-08-04 | 800,036 | 800,036 | 780,027 | 780,027 | 4 | 96.30 |
| 1999-08-03 | 800,036 | 800,036 | 800,036 | 800,036 | 1 | 98.77 |
| 1999-08-02 | 819,964 | 819,964 | 810,000 | 810,000 | 3 | 100 |
| 1999-07-30 | 830,009 | 830,009 | 830,009 | 830,009 | 3 | 102.47 |
| 1999-07-29 | 859,982 | 900,000 | 850,018 | 850,018 | 28 | 104.94 |
| 1999-07-28 | 749,973 | 850,018 | 749,973 | 850,018 | 24 | 104.94 |
| 1999-07-27 | 720,000 | 749,973 | 720,000 | 749,973 | 9 | 92.59 |
| 1999-07-26 | 690,999 | 710,036 | 690,999 | 702,988 | 3 | 86.79 |
| 1999-07-23 | 699,991 | 699,991 | 690,027 | 690,027 | 9 | 85.19 |
| 1999-07-22 | 740,009 | 740,009 | 740,009 | 740,009 | 5 | 91.36 |
| 1999-07-19 | 749,973 | 749,973 | 749,973 | 749,973 | 2 | 92.59 |
| 1999-07-16 | 740,009 | 742,034 | 740,009 | 740,981 | 7 | 91.48 |
| 1999-07-15 | 749,973 | 749,973 | 740,009 | 740,009 | 12 | 91.36 |
| 1999-07-14 | 775,004 | 775,004 | 749,973 | 749,973 | 7 | 92.59 |
| 1999-07-13 | 761,962 | 769,982 | 761,962 | 769,982 | 4 | 95.06 |
| 1999-07-12 | 749,973 | 749,973 | 749,973 | 749,973 | 4 | 92.59 |
| 1999-07-09 | 749,973 | 749,973 | 749,973 | 749,973 | 1 | 92.59 |
| 1999-07-08 | 780,999 | 780,999 | 740,009 | 740,009 | 5 | 91.36 |
| 1999-07-07 | 798,011 | 798,011 | 769,982 | 769,982 | 2 | 95.06 |
| 1999-07-06 | 800,036 | 800,036 | 780,027 | 800,036 | 10 | 98.77 |
| 1999-07-05 | 819,964 | 830,009 | 800,036 | 800,036 | 11 | 98.77 |
| 1999-07-02 | 839,973 | 850,018 | 789,991 | 789,991 | 11 | 97.53 |
| 1999-07-01 | 801,008 | 819,964 | 800,036 | 819,964 | 28 | 101.23 |
| 1999-06-30 | 810,000 | 810,000 | 789,991 | 789,991 | 2 | 97.53 |
| 1999-06-29 | 850,018 | 850,018 | 819,964 | 839,973 | 15 | 103.70 |
| 1999-06-28 | 810,000 | 819,964 | 810,000 | 819,964 | 4 | 101.23 |
| 1999-06-25 | 800,036 | 850,018 | 800,036 | 810,000 | 12 | 100 |
| 1999-06-24 | 720,000 | 760,018 | 720,000 | 749,973 | 20 | 92.59 |
| 1999-06-23 | 699,991 | 720,000 | 699,991 | 720,000 | 4 | 88.89 |
| 1999-06-22 | 699,991 | 699,991 | 659,001 | 699,991 | 8 | 86.42 |
| 1999-06-21 | 720,000 | 720,000 | 720,000 | 720,000 | 2 | 88.89 |
| 1999-06-18 | 749,973 | 749,973 | 720,000 | 720,000 | 7 | 88.89 |
| 1999-06-17 | 800,036 | 800,036 | 740,009 | 740,009 | 7 | 91.36 |
| 1999-06-16 | 801,008 | 850,018 | 801,008 | 810,000 | 10 | 100 |
| 1999-06-15 | 751,026 | 801,008 | 751,026 | 801,008 | 30 | 98.89 |
| 1999-06-14 | 679,010 | 740,009 | 679,010 | 700,963 | 12 | 86.54 |
| 1999-06-11 | 615,986 | 639,964 | 615,013 | 639,964 | 3 | 79.01 |
| 1999-06-10 | 609,991 | 609,991 | 600,027 | 600,027 | 2 | 74.08 |
| 1999-06-09 | 600,999 | 601,971 | 600,999 | 601,971 | 3 | 74.32 |
| 1999-06-08 | 679,010 | 679,010 | 600,999 | 600,999 | 3 | 74.20 |
| 1999-06-07 | 679,982 | 679,982 | 679,982 | 679,982 | 1 | 83.95 |
| 1999-06-01 | 560,009 | 560,009 | 560,009 | 560,009 | 2 | 69.14 |
| 1999-05-31 | 580,018 | 580,018 | 580,018 | 580,018 | 1 | 71.61 |
| 1999-05-27 | 620,036 | 620,036 | 600,027 | 600,027 | 5 | 74.08 |
| 1999-05-24 | 630,972 | 630,972 | 609,991 | 620,036 | 4 | 76.55 |
| 1999-05-20 | 708,983 | 708,983 | 661,998 | 661,998 | 2 | 81.73 |
| 1999-05-14 | 844,995 | 844,995 | 844,995 | 844,995 | 1 | 104.32 |
| 1999-05-12 | 879,019 | 879,019 | 858,038 | 858,038 | 3 | 105.93 |
| 1999-05-10 | 900,000 | 900,000 | 900,000 | 900,000 | 5 | 111.11 |
| 1999-05-07 | 909,964 | 929,973 | 879,991 | 899,028 | 28 | 110.99 |
| 1999-05-06 | 810,972 | 909,964 | 810,000 | 909,964 | 38 | 112.34 |
| 1999-04-30 | 740,009 | 810,000 | 740,009 | 810,000 | 36 | 100 |
| 1999-04-28 | 650,009 | 710,036 | 650,009 | 710,036 | 35 | 87.66 |
| 1999-04-27 | 630,000 | 630,000 | 600,027 | 609,991 | 6 | 75.31 |
| 1999-04-26 | 630,972 | 630,972 | 630,000 | 630,000 | 3 | 77.78 |
| 1999-04-23 | 595,004 | 620,036 | 595,004 | 620,036 | 2 | 76.55 |
| 1999-04-22 | 620,036 | 620,036 | 595,004 | 595,004 | 3 | 73.46 |
| 1999-04-19 | 650,009 | 650,009 | 650,009 | 650,009 | 1 | 80.25 |
| 1999-04-16 | 580,018 | 639,964 | 580,018 | 639,964 | 5 | 79.01 |
| 1999-04-15 | 600,027 | 600,027 | 580,018 | 580,018 | 4 | 71.61 |
| 1999-04-14 | 620,036 | 620,036 | 600,027 | 600,027 | 7 | 74.08 |
| 1999-04-13 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 77.78 |
| 1999-04-12 | 699,991 | 699,991 | 699,991 | 699,991 | 1 | 86.42 |
| 1999-04-07 | 699,991 | 699,991 | 699,991 | 699,991 | 1 | 86.42 |
| 1999-04-06 | 699,991 | 710,036 | 699,991 | 699,991 | 9 | 86.42 |
| 1999-04-05 | 609,991 | 699,991 | 609,991 | 699,991 | 9 | 86.42 |
| 1999-04-02 | 609,991 | 620,036 | 600,027 | 600,027 | 16 | 74.08 |
| 1999-04-01 | 563,006 | 609,991 | 540,000 | 609,991 | 13 | 75.31 |
| 1999-03-31 | 562,034 | 563,006 | 562,034 | 562,034 | 9 | 69.39 |
| 1999-03-30 | 562,034 | 586,013 | 562,034 | 562,034 | 5 | 69.39 |
| 1999-03-29 | 562,034 | 562,034 | 562,034 | 562,034 | 1 | 69.39 |
| 1999-03-25 | 490,018 | 499,982 | 484,995 | 484,995 | 9 | 59.88 |
| 1999-03-24 | 505,004 | 505,004 | 499,982 | 499,982 | 6 | 61.73 |
| 1999-03-23 | 499,982 | 510,027 | 494,959 | 510,027 | 5 | 62.97 |
| 1999-03-19 | 552,961 | 552,961 | 530,036 | 530,036 | 4 | 65.44 |
| 1999-03-18 | 589,982 | 589,982 | 549,964 | 549,964 | 4 | 67.90 |
| 1999-03-16 | 549,964 | 549,964 | 549,964 | 549,964 | 2 | 67.90 |
| 1999-03-15 | 569,973 | 569,973 | 549,964 | 549,964 | 5 | 67.90 |
| 1999-03-12 | 609,991 | 609,991 | 569,973 | 569,973 | 2 | 70.37 |
| 1999-03-11 | 650,009 | 650,009 | 639,964 | 639,964 | 3 | 79.01 |
| 1999-03-09 | 699,991 | 699,991 | 699,991 | 699,991 | 2 | 86.42 |
| 1999-03-08 | 710,036 | 710,036 | 710,036 | 710,036 | 1 | 87.66 |
| 1999-03-05 | 690,027 | 740,009 | 690,027 | 720,000 | 6 | 88.89 |
| 1999-03-04 | 690,027 | 690,027 | 679,982 | 679,982 | 6 | 83.95 |
| 1999-03-03 | 600,027 | 650,009 | 600,027 | 650,009 | 16 | 80.25 |
| 1999-03-02 | 549,964 | 549,964 | 549,964 | 549,964 | 1 | 67.90 |
| 1999-03-01 | 510,027 | 510,027 | 510,027 | 510,027 | 1 | 62.97 |
| 1999-02-26 | 484,995 | 499,982 | 484,995 | 499,982 | 5 | 61.73 |
| 1999-02-25 | 475,031 | 479,973 | 475,031 | 479,973 | 6 | 59.26 |
| 1999-02-24 | 475,031 | 479,973 | 475,031 | 475,031 | 6 | 58.65 |
| 1999-02-22 | 470,009 | 470,009 | 470,009 | 470,009 | 5 | 58.03 |
| 1999-02-19 | 475,031 | 475,031 | 475,031 | 475,031 | 3 | 58.65 |
| 1999-02-18 | 464,986 | 464,986 | 464,986 | 464,986 | 7 | 57.41 |
| 1999-02-17 | 465,959 | 465,959 | 464,986 | 464,986 | 2 | 57.41 |
| 1999-02-12 | 450,000 | 450,000 | 450,000 | 450,000 | 3 | 55.56 |
| 1999-02-10 | 450,000 | 450,000 | 450,000 | 450,000 | 3 | 55.56 |
| 1999-02-09 | 450,000 | 450,000 | 450,000 | 450,000 | 9 | 55.56 |
| 1999-02-08 | 464,986 | 464,986 | 450,000 | 450,000 | 9 | 55.56 |
| 1999-02-05 | 464,986 | 464,986 | 464,986 | 464,986 | 7 | 57.41 |
| 1999-02-04 | 464,986 | 464,986 | 464,986 | 464,986 | 3 | 57.41 |
| 1999-02-03 | 464,986 | 464,986 | 464,986 | 464,986 | 4 | 57.41 |
| 1999-02-02 | 464,986 | 464,986 | 464,986 | 464,986 | 3 | 57.41 |
| 1999-02-01 | 459,964 | 459,964 | 459,964 | 459,964 | 1 | 56.79 |
| 1999-01-27 | 490,018 | 490,018 | 490,018 | 490,018 | 6 | 60.50 |
| 1999-01-26 | 481,998 | 481,998 | 481,998 | 481,998 | 1 | 59.51 |
| 1999-01-20 | 479,973 | 479,973 | 479,973 | 479,973 | 3 | 59.26 |
| 1999-01-14 | 479,973 | 479,973 | 479,973 | 479,973 | 7 | 59.26 |
| 1999-01-13 | 470,009 | 470,009 | 470,009 | 470,009 | 9 | 58.03 |
| 1999-01-12 | 470,009 | 470,009 | 470,009 | 470,009 | 6 | 58.03 |
| 1999-01-11 | 490,018 | 490,018 | 490,018 | 490,018 | 1 | 60.50 |
| 1999-01-08 | 490,018 | 490,018 | 490,018 | 490,018 | 7 | 60.50 |
| 1999-01-07 | 490,018 | 490,990 | 490,018 | 490,018 | 14 | 60.50 |
| 1999-01-06 | 490,018 | 490,018 | 490,018 | 490,018 | 7 | 60.50 |
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
