6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,300,020	1,350,000	1,300,020	1,350,000	5	166.67
2000-12-28	1,320,030	1,320,030	1,300,020	1,300,020	12	160.50
2000-12-27	1,280,010	1,320,030	1,280,010	1,320,030	3	162.97
2000-12-26	1,320,030	1,340,040	1,300,020	1,340,040	12	165.44
2000-12-25	1,359,960	1,399,980	1,309,980	1,309,980	18	161.73
2000-12-22	1,280,010	1,340,040	1,280,010	1,280,010	15	158.03
2000-12-21	1,300,020	1,329,990	1,239,990	1,260,000	35	155.56
2000-12-20	1,430,040	1,469,970	1,430,040	1,430,040	25	176.55
2000-12-19	1,480,020	1,530,000	1,399,980	1,530,000	32	188.89
2000-12-18	1,460,010	1,489,980	1,460,010	1,489,980	8	183.95
2000-12-15	1,550,010	1,550,010	1,430,040	1,489,980	21	183.95
2000-12-14	1,649,970	1,699,960	1,620,000	1,620,000	9	200
2000-12-13	1,730,010	1,730,010	1,730,010	1,730,010	2	213.58
2000-12-12	1,719,960	1,789,960	1,719,960	1,750,020	12	216.05
2000-12-11	1,770,030	1,829,970	1,719,960	1,719,960	6	212.34
2000-12-08	1,789,960	1,789,960	1,719,960	1,779,990	4	219.75
2000-12-07	1,840,020	1,840,020	1,759,980	1,800,000	6	222.22
2000-12-06	1,779,990	1,800,000	1,779,990	1,800,000	5	222.22
2000-12-05	1,699,960	1,710,000	1,699,960	1,710,000	2	211.11
2000-12-04	1,620,000	1,680,030	1,620,000	1,680,030	6	207.41
2000-12-01	1,599,990	1,620,000	1,530,000	1,590,030	20	196.30
2000-11-30	1,710,000	1,710,000	1,680,030	1,680,030	12	207.41
2000-11-29	1,739,970	1,759,980	1,730,010	1,730,010	10	213.58
2000-11-28	1,779,990	1,820,010	1,779,990	1,820,010	31	224.69
2000-11-27	1,789,960	1,840,020	1,770,030	1,789,960	28	220.98
2000-11-24	1,779,990	1,829,970	1,739,970	1,739,970	20	214.81
2000-11-22	2,000,010	2,020,020	1,939,980	1,939,980	17	239.50
2000-11-21	2,149,960	2,149,960	2,059,960	2,139,990	5	264.20
2000-11-17	2,239,960	2,239,960	2,200,020	2,200,020	2	271.61
2000-11-14	2,139,990	2,139,990	2,139,990	2,139,990	1	264.20
2000-11-13	2,130,030	2,139,990	2,110,020	2,139,990	6	264.20
2000-11-10	2,259,960	2,259,960	2,220,030	2,220,030	4	274.08
2000-11-08	2,310,030	2,310,030	2,310,030	2,310,030	3	285.19
2000-11-07	2,220,030	2,349,960	2,200,020	2,310,030	12	285.19
2000-11-06	2,029,980	2,220,030	2,020,020	2,220,030	33	274.08
2000-11-02	2,029,980	2,029,980	2,000,010	2,020,020	10	249.39
2000-11-01	2,009,970	2,070,000	2,009,970	2,049,990	4	253.09
2000-10-31	1,969,960	1,969,960	1,969,960	1,969,960	3	243.20
2000-10-30	2,000,010	2,000,010	1,950,030	1,969,960	6	243.20
2000-10-27	2,040,030	2,099,970	2,009,970	2,009,970	11	248.15
2000-10-26	2,099,970	2,099,970	1,980,000	2,099,970	8	259.26
2000-10-25	2,149,960	2,180,010	2,149,960	2,149,960	3	265.43
2000-10-24	2,169,960	2,200,020	2,169,960	2,180,010	3	269.14
2000-10-23	2,169,960	2,169,960	2,149,960	2,169,960	11	267.90
2000-10-20	2,160,000	2,200,020	2,149,960	2,149,960	9	265.43
2000-10-19	2,149,960	2,149,960	2,119,980	2,149,960	7	265.43
2000-10-18	2,200,020	2,200,020	2,200,020	2,200,020	2	271.61
2000-10-17	2,239,960	2,239,960	2,180,010	2,200,020	5	271.61
2000-10-16	2,329,960	2,329,960	2,279,970	2,279,970	12	281.48
2000-10-13	2,239,960	2,239,960	2,200,020	2,229,990	7	275.31
2000-10-12	2,209,980	2,290,020	2,209,980	2,239,960	15	276.54
2000-10-11	2,290,020	2,290,020	2,149,960	2,149,960	14	265.43
2000-10-10	2,349,960	2,349,960	2,299,980	2,299,980	21	283.95
2000-10-06	2,439,960	2,450,010	2,369,970	2,400,030	12	296.30
2000-10-05	2,470,020	2,499,990	2,459,970	2,459,970	20	303.70
2000-10-04	2,499,990	2,509,960	2,450,010	2,450,010	22	302.47
2000-10-03	2,599,960	2,619,960	2,599,960	2,599,960	5	320.98
2000-10-02	2,419,960	2,599,960	2,419,960	2,599,960	23	320.98
2000-09-29	2,419,960	2,479,980	2,409,990	2,419,960	11	298.76
2000-09-28	2,499,990	2,499,990	2,380,020	2,409,990	19	297.53
2000-09-27	2,599,960	2,599,960	2,499,990	2,499,990	33	308.64
2000-09-26	2,689,960	2,700,000	2,630,010	2,700,000	7	333.33
2000-09-25	2,700,000	2,709,960	2,610,000	2,709,960	14	334.56
2000-09-22	2,639,970	2,650,020	2,599,960	2,650,020	11	327.16
2000-09-21	2,700,000	2,790,000	2,700,000	2,790,000	9	344.44
2000-09-20	2,709,960	2,720,010	2,659,980	2,720,010	14	335.80
2000-09-19	2,520,000	2,650,020	2,520,000	2,610,000	53	322.22
2000-09-18	2,679,990	2,700,000	2,630,010	2,700,000	18	333.33
2000-09-14	2,799,960	2,799,960	2,700,000	2,700,000	25	333.33
2000-09-13	2,810,010	2,810,010	2,799,960	2,799,960	9	345.68
2000-09-12	2,799,960	2,839,980	2,799,960	2,830,020	17	349.39
2000-09-11	2,940,030	2,940,030	2,819,970	2,819,970	21	348.15
2000-09-08	2,979,960	3,030,030	2,970,000	2,970,000	35	366.67
2000-09-07	2,999,970	2,999,970	2,949,990	2,949,990	9	364.20
2000-09-06	2,999,970	3,109,980	2,999,970	3,069,960	30	379.01
2000-09-05	3,150,000	3,199,980	2,979,960	2,999,970	34	370.37
2000-09-04	3,219,990	3,330,000	3,150,000	3,199,980	163	395.06
2000-09-01	3,190,020	3,229,960	3,049,960	3,229,960	193	398.76
2000-08-31	3,159,960	3,159,960	3,080,010	3,159,960	417	390.12
2000-08-30	2,959,960	2,959,960	2,959,960	2,959,960	70	365.43
2000-08-29	2,790,000	2,799,960	2,760,030	2,760,030	10	340.74
2000-08-28	2,850,030	2,850,030	2,799,960	2,799,960	26	345.68
2000-08-25	2,709,960	2,850,030	2,679,990	2,850,030	73	351.86
2000-08-24	2,700,000	2,700,000	2,659,980	2,700,000	11	333.33
2000-08-23	2,740,020	2,740,020	2,659,980	2,700,000	7	333.33
2000-08-22	2,749,980	2,749,980	2,700,000	2,700,000	10	333.33
2000-08-21	2,689,960	2,749,980	2,689,960	2,749,980	23	339.50
2000-08-18	2,689,960	2,700,000	2,670,030	2,689,960	11	332.09
2000-08-17	2,700,000	2,700,000	2,689,960	2,689,960	13	332.09
2000-08-16	2,650,020	2,689,960	2,650,020	2,689,960	6	332.09
2000-08-15	2,700,000	2,700,000	2,679,990	2,689,960	7	332.09
2000-08-14	2,689,960	2,689,960	2,689,960	2,689,960	2	332.09
2000-08-11	2,650,020	2,740,020	2,630,010	2,740,020	28	338.27
2000-08-10	2,549,970	2,630,010	2,549,970	2,630,010	10	324.69
2000-08-09	2,549,970	2,549,970	2,549,970	2,549,970	3	314.81
2000-08-08	2,599,960	2,630,010	2,599,960	2,599,960	5	320.98
2000-08-07	2,580,030	2,599,960	2,580,030	2,580,030	4	318.52
2000-08-04	2,599,960	2,599,960	2,499,990	2,580,030	10	318.52
2000-08-03	2,450,010	2,619,960	2,450,010	2,599,960	25	320.98
2000-08-02	2,450,010	2,479,980	2,430,000	2,430,000	14	300
2000-08-01	2,369,970	2,450,010	2,349,960	2,450,010	10	302.47
2000-07-31	2,439,960	2,439,960	2,229,990	2,290,020	10	282.72
2000-07-28	2,439,960	2,439,960	2,419,960	2,419,960	6	298.76
2000-07-27	2,560,020	2,560,020	2,479,980	2,479,980	8	306.17
2000-07-26	2,610,000	2,610,000	2,580,030	2,580,030	11	318.52
2000-07-25	2,580,030	2,610,000	2,580,030	2,610,000	6	322.22
2000-07-24	2,610,000	2,610,000	2,580,030	2,589,990	7	319.75
2000-07-21	2,779,960	2,779,960	2,700,000	2,779,960	16	343.20
2000-07-19	2,819,970	2,819,970	2,760,030	2,799,960	9	345.68
2000-07-18	2,850,030	2,850,030	2,799,960	2,799,960	4	345.68
2000-07-17	2,869,960	2,869,960	2,819,970	2,839,980	12	350.62
2000-07-14	2,869,960	2,869,960	2,869,960	2,869,960	2	354.32
2000-07-13	2,900,010	2,920,020	2,859,990	2,900,010	9	358.03
2000-07-12	2,909,970	2,929,980	2,839,980	2,929,980	51	361.73
2000-07-11	3,019,980	3,019,980	2,900,010	2,929,980	25	361.73
2000-07-10	3,039,990	3,039,990	2,940,030	2,999,970	99	370.37
2000-07-07	2,729,970	2,839,980	2,700,000	2,839,980	66	350.62
2000-07-06	2,679,990	2,700,000	2,679,990	2,700,000	20	333.33
2000-07-05	2,599,960	2,700,000	2,599,960	2,679,990	22	330.86
2000-07-04	2,549,970	2,610,000	2,540,010	2,599,960	12	320.98
2000-07-03	2,589,990	2,589,990	2,549,970	2,549,970	5	314.81
2000-06-30	2,679,990	2,679,990	2,589,990	2,589,990	5	319.75
2000-06-29	2,700,000	2,700,000	2,599,960	2,599,960	7	320.98
2000-06-28	2,630,010	2,630,010	2,499,990	2,580,030	15	318.52
2000-06-27	2,689,960	2,689,960	2,630,010	2,630,010	5	324.69
2000-06-26	2,619,960	2,639,970	2,599,960	2,630,010	11	324.69
2000-06-23	2,700,000	2,700,000	2,599,960	2,679,990	11	330.86
2000-06-22	2,659,980	2,729,970	2,650,020	2,720,010	21	335.80
2000-06-21	2,639,970	2,740,020	2,639,970	2,659,980	50	328.39
2000-06-20	2,549,970	2,700,000	2,549,970	2,639,970	11	325.92
2000-06-19	2,639,970	2,639,970	2,509,960	2,509,960	5	309.87
2000-06-16	2,700,000	2,700,000	2,630,010	2,650,020	9	327.16
2000-06-15	2,740,020	2,740,020	2,630,010	2,700,000	10	333.33
2000-06-14	2,749,980	2,799,960	2,650,020	2,650,020	10	327.16
2000-06-13	2,850,030	2,850,030	2,749,980	2,749,980	8	339.50
2000-06-12	2,819,970	2,859,990	2,810,010	2,830,020	37	349.39
2000-06-09	2,830,020	2,830,020	2,760,030	2,810,010	38	346.92
2000-06-08	2,760,030	2,799,960	2,720,010	2,790,000	25	344.44
2000-06-07	2,529,960	2,790,000	2,520,000	2,749,980	47	339.50
2000-06-06	2,799,960	2,799,960	2,589,990	2,589,990	54	319.75
2000-06-05	2,779,960	2,880,000	2,769,990	2,790,000	107	344.44
2000-06-02	2,580,030	2,679,990	2,540,010	2,679,990	72	330.86
2000-06-01	2,299,980	2,479,980	2,259,960	2,479,980	82	306.17
2000-05-31	2,290,020	2,329,960	2,250,000	2,279,970	38	281.48
2000-05-30	2,299,980	2,329,960	2,149,960	2,149,960	85	265.43
2000-05-29	2,079,960	2,239,960	2,040,030	2,239,960	86	276.54
2000-05-26	1,879,960	2,079,960	1,869,990	2,040,030	142	251.86
2000-05-25	2,049,990	2,090,010	1,789,960	1,899,960	194	234.56
2000-05-24	1,989,960	2,009,970	1,989,960	1,989,960	76	245.68
2000-05-23	2,189,970	2,189,970	2,189,970	2,189,970	5	270.37
2000-05-22	2,389,980	2,389,980	2,389,980	2,389,980	4	295.06
2000-05-19	2,760,030	2,760,030	2,589,990	2,589,990	14	319.75
2000-05-18	2,790,000	2,790,000	2,790,000	2,790,000	2	344.44
2000-05-17	2,839,980	2,839,980	2,790,000	2,790,000	6	344.44
2000-05-16	2,790,000	2,830,020	2,790,000	2,810,010	25	346.92
2000-05-15	2,889,960	2,889,960	2,799,960	2,799,960	16	345.68
2000-05-12	2,900,010	2,900,010	2,839,980	2,889,960	32	356.79
2000-05-11	2,940,030	2,940,030	2,900,010	2,900,010	10	358.03
2000-05-10	2,990,010	2,999,970	2,920,020	2,949,990	12	364.20
2000-05-09	3,190,020	3,190,020	2,909,970	2,999,970	20	370.37
2000-05-08	3,319,960	3,319,960	3,280,020	3,280,020	7	404.94
2000-05-02	3,159,960	3,399,990	3,159,960	3,330,000	189	411.11
2000-05-01	2,889,960	3,010,020	2,850,030	3,010,020	57	371.61
2000-04-28	2,769,990	2,810,010	2,659,980	2,810,010	56	346.92
2000-04-27	2,659,980	2,709,960	2,630,010	2,709,960	36	334.56
2000-04-26	2,589,990	2,650,020	2,580,030	2,619,960	26	323.45
2000-04-25	2,549,970	2,569,980	2,549,970	2,569,980	3	317.28
2000-04-24	2,599,960	2,599,960	2,549,970	2,549,970	11	314.81
2000-04-21	2,599,960	2,630,010	2,540,010	2,560,020	10	316.05
2000-04-20	2,479,980	2,540,010	2,459,970	2,540,010	26	313.58
2000-04-19	2,509,960	2,599,960	2,400,030	2,400,030	28	296.30
2000-04-18	2,549,970	2,569,980	2,509,960	2,509,960	12	309.87
2000-04-17	2,529,960	2,529,960	2,529,960	2,529,960	23	312.34
2000-04-14	2,520,000	2,760,030	2,520,000	2,729,970	17	337.03
2000-04-13	3,060,000	3,060,000	2,599,960	2,599,960	17	320.98
2000-04-12	3,150,000	3,199,980	3,100,020	3,100,020	15	382.72
2000-04-11	3,199,980	3,199,980	3,100,020	3,100,020	7	382.72
2000-04-10	3,240,000	3,240,000	3,150,000	3,150,000	27	388.89
2000-04-07	2,990,010	3,129,990	2,990,010	3,129,990	6	386.42
2000-04-06	3,080,010	3,100,020	2,949,990	2,949,990	17	364.20
2000-04-05	3,019,980	3,100,020	3,019,980	3,100,020	9	382.72
2000-04-04	3,480,030	3,480,030	3,109,980	3,170,010	13	391.36
2000-04-03	3,579,990	3,579,990	3,350,010	3,350,010	10	413.58
2000-03-31	3,589,960	3,890,010	3,449,970	3,600,000	47	444.44
2000-03-30	3,449,970	3,640,020	3,440,010	3,640,020	59	449.39
2000-03-29	3,190,020	3,489,990	3,150,000	3,449,970	41	425.92
2000-03-28	3,060,000	3,190,020	3,060,000	3,139,960	24	387.65
2000-03-27	3,019,980	3,150,000	2,999,970	3,010,020	11	371.61
2000-03-24	3,480,030	3,480,030	3,480,030	3,480,030	2	429.63
2000-03-23	3,199,980	3,199,980	2,999,970	2,999,970	6	370.37
2000-03-22	3,489,990	3,489,990	3,350,010	3,350,010	6	413.58
2000-03-21	3,550,020	3,550,020	3,399,990	3,499,960	8	432.09
2000-03-17	3,600,000	3,600,000	3,449,970	3,499,960	22	432.09
2000-03-16	3,199,980	3,579,990	3,199,980	3,550,020	27	438.27
2000-03-15	2,949,990	3,100,020	2,949,990	3,080,010	9	380.25
2000-03-14	2,819,970	2,949,990	2,799,960	2,949,990	27	364.20
2000-03-13	3,179,970	3,179,970	2,900,010	2,900,010	9	358.03
2000-03-10	3,449,970	3,499,960	3,350,010	3,399,990	9	419.75
2000-03-09	3,350,010	3,600,000	3,300,030	3,550,020	32	438.27
2000-03-08	3,089,970	3,300,030	2,999,970	3,300,030	20	407.41
2000-03-07	3,399,990	3,399,990	2,999,970	3,190,020	15	393.83
2000-03-06	3,699,960	3,899,970	3,399,990	3,429,960	83	423.45
2000-03-03	3,550,020	3,550,020	3,399,990	3,550,020	265	438.27
2000-03-02	2,979,960	3,049,960	2,920,020	3,049,960	104	376.54
2000-03-01	2,799,960	2,850,030	2,799,960	2,850,030	44	351.86
2000-02-29	2,659,980	2,700,000	2,599,960	2,650,020	40	327.16
2000-02-28	2,839,980	2,839,980	2,650,020	2,650,020	36	327.16
2000-02-25	2,760,030	2,819,970	2,760,030	2,819,970	51	348.15
2000-02-24	2,810,010	2,819,970	2,580,030	2,619,960	52	323.45
2000-02-23	2,650,020	2,769,990	2,650,020	2,769,990	34	341.97
2000-02-22	2,959,960	2,959,960	2,569,980	2,569,980	125	317.28
2000-02-21	2,760,030	2,760,030	2,760,030	2,760,030	41	340.74
2000-02-18	2,560,020	2,560,020	2,560,020	2,560,020	43	316.05
2000-02-17	2,160,000	2,360,010	2,160,000	2,360,010	15	291.36
2000-02-16	2,180,010	2,200,020	2,160,000	2,160,000	19	266.67
2000-02-15	2,200,020	2,200,020	2,110,020	2,180,010	22	269.14
2000-02-14	2,310,030	2,310,030	2,180,010	2,180,010	12	269.14
2000-02-10	2,290,020	2,290,020	2,189,970	2,250,000	25	277.78
2000-02-09	2,229,990	2,299,980	2,229,990	2,250,000	21	277.78
2000-02-08	2,200,020	2,239,960	2,149,960	2,200,020	7	271.61
2000-02-07	2,209,980	2,239,960	2,149,960	2,200,020	24	271.61
2000-02-04	2,160,000	2,229,990	2,149,960	2,160,000	27	266.67
2000-02-03	2,400,030	2,400,030	2,229,990	2,239,960	13	276.54
2000-02-02	2,340,000	2,340,000	2,250,000	2,259,960	20	279.01
2000-02-01	2,439,960	2,439,960	2,329,960	2,340,000	49	288.89
2000-01-31	2,299,980	2,400,030	2,299,980	2,400,030	51	296.30
2000-01-28	2,200,020	2,439,960	2,200,020	2,299,980	101	283.95
2000-01-27	2,200,020	2,229,990	2,079,960	2,189,970	43	270.37
2000-01-26	1,910,010	2,239,960	1,910,010	2,239,960	130	276.54
2000-01-25	1,899,960	1,939,980	1,809,960	1,939,980	6	239.50
2000-01-24	1,879,960	1,899,960	1,879,960	1,899,960	8	234.56
2000-01-21	1,879,960	1,879,960	1,820,010	1,849,980	7	228.39
2000-01-20	1,899,960	1,910,010	1,879,960	1,879,960	11	232.09
2000-01-19	1,899,960	1,899,960	1,899,960	1,899,960	1	234.56
2000-01-18	1,959,990	1,959,990	1,899,960	1,939,980	14	239.50
2000-01-17	1,980,000	1,980,000	1,899,960	1,899,960	13	234.56
2000-01-14	1,980,000	1,989,960	1,849,980	1,899,960	15	234.56
2000-01-13	2,029,980	2,029,980	1,950,030	1,980,000	10	244.44
2000-01-12	1,869,990	2,059,960	1,869,990	2,029,980	77	250.62
2000-01-11	1,890,000	1,890,000	1,820,010	1,890,000	15	233.33
2000-01-07	1,800,000	1,809,960	1,759,980	1,759,980	6	217.28
2000-01-06	1,899,960	1,959,990	1,890,000	1,890,000	24	233.33
2000-01-05	1,879,960	1,910,010	1,800,000	1,899,960	29	234.56
2000-01-04	2,099,970	2,110,020	2,029,980	2,070,000	57	255.56

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

6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2000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 [2000年度]