6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 650,009 | 655,004 | 648,011 | 655,004 | 45 | 242.59 |
| 2003-12-29 | 630,000 | 639,991 | 630,000 | 639,991 | 18 | 237.03 |
| 2003-12-26 | 626,004 | 630,000 | 626,004 | 627,003 | 15 | 232.22 |
| 2003-12-25 | 625,004 | 625,004 | 625,004 | 625,004 | 1 | 231.48 |
| 2003-12-24 | 634,995 | 634,995 | 620,009 | 625,004 | 22 | 231.48 |
| 2003-12-22 | 644,986 | 644,986 | 634,995 | 644,986 | 11 | 238.88 |
| 2003-12-19 | 650,009 | 652,007 | 639,991 | 644,986 | 16 | 238.88 |
| 2003-12-18 | 650,009 | 650,009 | 630,000 | 650,009 | 7 | 240.74 |
| 2003-12-17 | 650,009 | 651,008 | 639,991 | 639,991 | 16 | 237.03 |
| 2003-12-16 | 650,009 | 651,008 | 650,009 | 651,008 | 26 | 241.11 |
| 2003-12-15 | 637,993 | 650,009 | 630,000 | 644,986 | 22 | 238.88 |
| 2003-12-12 | 630,000 | 630,000 | 625,004 | 625,004 | 7 | 231.48 |
| 2003-12-11 | 630,000 | 634,995 | 625,004 | 625,004 | 5 | 231.48 |
| 2003-12-10 | 641,989 | 641,989 | 626,004 | 626,004 | 9 | 231.85 |
| 2003-12-09 | 639,991 | 644,986 | 639,991 | 644,986 | 3 | 238.88 |
| 2003-12-08 | 636,994 | 639,991 | 625,004 | 630,000 | 19 | 233.33 |
| 2003-12-05 | 639,991 | 639,991 | 639,991 | 639,991 | 30 | 237.03 |
| 2003-12-04 | 666,994 | 669,991 | 655,004 | 655,004 | 20 | 242.59 |
| 2003-12-03 | 669,991 | 699,991 | 660,000 | 669,991 | 37 | 248.15 |
| 2003-12-02 | 650,009 | 655,004 | 644,986 | 655,004 | 15 | 242.59 |
| 2003-12-01 | 630,000 | 641,989 | 628,002 | 639,991 | 7 | 237.03 |
| 2003-11-28 | 644,986 | 650,009 | 641,989 | 641,989 | 44 | 237.77 |
| 2003-11-27 | 644,986 | 650,009 | 644,986 | 650,009 | 36 | 240.74 |
| 2003-11-26 | 644,986 | 645,986 | 634,995 | 644,986 | 15 | 238.88 |
| 2003-11-25 | 664,995 | 669,991 | 630,000 | 644,986 | 35 | 238.88 |
| 2003-11-21 | 630,999 | 650,009 | 609,991 | 650,009 | 91 | 240.74 |
| 2003-11-20 | 643,987 | 644,986 | 630,000 | 630,000 | 58 | 233.33 |
| 2003-11-19 | 644,986 | 655,004 | 609,991 | 614,986 | 55 | 227.77 |
| 2003-11-18 | 544,995 | 609,991 | 500,009 | 609,991 | 25 | 225.92 |
| 2003-11-17 | 595,004 | 600,000 | 560,009 | 560,009 | 11 | 207.41 |
| 2003-11-14 | 620,009 | 631,998 | 614,986 | 620,009 | 39 | 229.63 |
| 2003-11-13 | 639,991 | 650,009 | 620,009 | 620,009 | 14 | 229.63 |
| 2003-11-12 | 600,999 | 609,991 | 600,000 | 600,000 | 38 | 222.22 |
| 2003-11-11 | 669,991 | 669,991 | 630,000 | 630,000 | 20 | 233.33 |
| 2003-11-10 | 680,009 | 680,009 | 669,991 | 669,991 | 4 | 248.15 |
| 2003-11-07 | 699,991 | 704,986 | 685,004 | 685,004 | 17 | 253.71 |
| 2003-11-06 | 720,000 | 720,000 | 710,009 | 710,009 | 7 | 262.97 |
| 2003-11-05 | 729,991 | 734,986 | 729,991 | 734,986 | 2 | 272.22 |
| 2003-11-04 | 724,995 | 734,986 | 724,995 | 729,991 | 143 | 270.37 |
| 2003-10-31 | 716,004 | 724,995 | 710,009 | 717,003 | 73 | 265.56 |
| 2003-10-30 | 715,004 | 721,998 | 715,004 | 720,000 | 54 | 266.67 |
| 2003-10-29 | 720,999 | 734,986 | 715,004 | 715,004 | 144 | 264.82 |
| 2003-10-28 | 720,000 | 720,000 | 699,991 | 715,004 | 15 | 264.82 |
| 2003-10-27 | 724,995 | 734,986 | 720,000 | 734,986 | 8 | 272.22 |
| 2003-10-24 | 720,000 | 729,991 | 699,991 | 715,004 | 37 | 264.82 |
| 2003-10-23 | 733,987 | 733,987 | 710,009 | 720,000 | 35 | 266.67 |
| 2003-10-22 | 750,000 | 752,997 | 720,000 | 740,009 | 47 | 274.08 |
| 2003-10-21 | 728,992 | 780,000 | 724,995 | 750,000 | 128 | 277.78 |
| 2003-10-20 | 724,995 | 729,991 | 699,991 | 715,004 | 56 | 264.82 |
| 2003-10-17 | 735,986 | 750,000 | 720,000 | 750,000 | 23 | 277.78 |
| 2003-10-16 | 741,008 | 780,000 | 740,009 | 759,991 | 39 | 281.48 |
| 2003-10-15 | 749,001 | 789,991 | 749,001 | 780,000 | 160 | 288.89 |
| 2003-10-14 | 660,000 | 699,991 | 660,000 | 699,991 | 65 | 259.26 |
| 2003-10-10 | 671,989 | 674,986 | 657,003 | 660,000 | 97 | 244.44 |
| 2003-10-09 | 669,991 | 670,990 | 655,004 | 660,000 | 34 | 244.44 |
| 2003-10-08 | 699,991 | 699,991 | 669,991 | 669,991 | 43 | 248.15 |
| 2003-10-07 | 699,991 | 710,009 | 690,000 | 699,991 | 26 | 259.26 |
| 2003-10-06 | 720,999 | 728,992 | 699,991 | 699,991 | 34 | 259.26 |
| 2003-10-03 | 734,986 | 734,986 | 720,000 | 729,991 | 132 | 270.37 |
| 2003-10-02 | 690,000 | 724,995 | 690,000 | 720,000 | 84 | 266.67 |
| 2003-10-01 | 685,004 | 685,004 | 674,986 | 680,009 | 13 | 251.86 |
| 2003-09-30 | 694,995 | 699,991 | 685,004 | 690,000 | 5 | 255.56 |
| 2003-09-29 | 699,991 | 704,986 | 699,991 | 704,986 | 2 | 261.11 |
| 2003-09-26 | 690,000 | 710,009 | 690,000 | 710,009 | 13 | 262.97 |
| 2003-09-25 | 699,991 | 699,991 | 690,000 | 699,991 | 36 | 259.26 |
| 2003-09-24 | 699,991 | 699,991 | 690,000 | 699,991 | 46 | 259.26 |
| 2003-09-22 | 715,004 | 715,004 | 690,000 | 690,000 | 11 | 255.56 |
| 2003-09-19 | 734,986 | 745,004 | 704,986 | 740,009 | 68 | 274.08 |
| 2003-09-18 | 745,004 | 750,000 | 710,009 | 715,004 | 49 | 264.82 |
| 2003-09-17 | 765,986 | 765,986 | 740,009 | 745,004 | 27 | 275.93 |
| 2003-09-16 | 775,004 | 780,000 | 764,986 | 780,000 | 11 | 288.89 |
| 2003-09-12 | 780,000 | 780,000 | 770,009 | 775,004 | 21 | 287.04 |
| 2003-09-11 | 780,000 | 781,998 | 780,000 | 781,998 | 27 | 289.63 |
| 2003-09-10 | 780,000 | 789,991 | 775,004 | 780,000 | 62 | 288.89 |
| 2003-09-09 | 800,009 | 800,009 | 775,004 | 784,995 | 5 | 290.74 |
| 2003-09-08 | 800,009 | 810,000 | 764,986 | 770,009 | 14 | 285.19 |
| 2003-09-05 | 823,987 | 830,009 | 810,000 | 810,000 | 51 | 300 |
| 2003-09-04 | 849,991 | 849,991 | 800,009 | 800,009 | 61 | 296.30 |
| 2003-09-03 | 819,991 | 844,995 | 810,000 | 844,995 | 182 | 312.96 |
| 2003-09-02 | 770,009 | 819,991 | 770,009 | 810,000 | 221 | 300 |
| 2003-09-01 | 770,009 | 770,009 | 729,991 | 759,991 | 26 | 281.48 |
| 2003-08-29 | 750,000 | 780,000 | 750,000 | 770,009 | 38 | 285.19 |
| 2003-08-28 | 729,991 | 754,995 | 724,995 | 750,000 | 55 | 277.78 |
| 2003-08-27 | 715,004 | 720,000 | 710,009 | 715,004 | 39 | 264.82 |
| 2003-08-26 | 690,000 | 710,009 | 669,991 | 710,009 | 52 | 262.97 |
| 2003-08-25 | 728,992 | 728,992 | 690,000 | 699,991 | 17 | 259.26 |
| 2003-08-22 | 800,009 | 819,991 | 690,999 | 725,995 | 116 | 268.89 |
| 2003-08-21 | 708,011 | 809,001 | 690,000 | 805,004 | 554 | 298.15 |
| 2003-08-20 | 615,986 | 720,999 | 615,986 | 699,991 | 405 | 259.26 |
| 2003-08-19 | 568,002 | 614,986 | 568,002 | 614,986 | 223 | 227.77 |
| 2003-08-18 | 570,000 | 571,998 | 565,004 | 571,998 | 170 | 211.85 |
| 2003-08-15 | 574,995 | 574,995 | 565,004 | 570,000 | 90 | 211.11 |
| 2003-08-14 | 570,000 | 581,989 | 565,004 | 570,000 | 140 | 211.11 |
| 2003-08-13 | 550,990 | 584,986 | 550,990 | 574,995 | 350 | 212.96 |
| 2003-08-12 | 519,991 | 554,986 | 514,995 | 549,991 | 92 | 203.70 |
| 2003-08-11 | 510,000 | 513,996 | 508,002 | 513,996 | 15 | 190.37 |
| 2003-08-08 | 511,998 | 511,998 | 508,002 | 510,000 | 134 | 188.89 |
| 2003-08-07 | 508,002 | 510,000 | 508,002 | 510,000 | 38 | 188.89 |
| 2003-08-06 | 514,995 | 516,994 | 505,004 | 510,000 | 50 | 188.89 |
| 2003-08-05 | 510,000 | 519,991 | 510,000 | 517,993 | 88 | 191.85 |
| 2003-08-04 | 509,001 | 512,997 | 500,009 | 511,998 | 170 | 189.63 |
| 2003-08-01 | 494,986 | 510,999 | 493,987 | 508,002 | 266 | 188.15 |
| 2003-07-31 | 475,004 | 494,986 | 475,004 | 488,992 | 122 | 181.11 |
| 2003-07-30 | 480,000 | 480,000 | 470,009 | 475,004 | 10 | 175.93 |
| 2003-07-29 | 479,001 | 484,995 | 479,001 | 480,000 | 33 | 177.78 |
| 2003-07-28 | 459,991 | 475,004 | 450,000 | 475,004 | 53 | 175.93 |
| 2003-07-25 | 454,995 | 464,986 | 450,000 | 459,991 | 43 | 170.37 |
| 2003-07-24 | 450,000 | 454,995 | 450,000 | 454,995 | 18 | 168.52 |
| 2003-07-23 | 450,000 | 454,995 | 445,004 | 454,995 | 29 | 168.52 |
| 2003-07-22 | 459,991 | 459,991 | 450,000 | 454,995 | 17 | 168.52 |
| 2003-07-18 | 475,004 | 475,004 | 455,995 | 470,009 | 55 | 174.08 |
| 2003-07-17 | 489,991 | 490,990 | 470,009 | 480,000 | 45 | 177.78 |
| 2003-07-16 | 480,000 | 510,000 | 475,004 | 484,995 | 163 | 179.63 |
| 2003-07-15 | 453,996 | 475,004 | 453,996 | 469,010 | 26 | 173.71 |
| 2003-07-14 | 470,009 | 470,009 | 459,991 | 459,991 | 18 | 170.37 |
| 2003-07-11 | 508,002 | 509,001 | 450,000 | 459,991 | 90 | 170.37 |
| 2003-07-10 | 510,000 | 517,993 | 500,009 | 510,000 | 89 | 188.89 |
| 2003-07-09 | 502,007 | 510,000 | 489,991 | 505,004 | 90 | 187.04 |
| 2003-07-08 | 504,005 | 513,996 | 480,000 | 503,006 | 282 | 186.30 |
| 2003-07-07 | 439,010 | 489,991 | 439,010 | 489,991 | 289 | 181.48 |
| 2003-07-04 | 448,002 | 449,001 | 439,010 | 440,009 | 66 | 162.97 |
| 2003-07-03 | 434,986 | 449,001 | 429,991 | 445,004 | 201 | 164.82 |
| 2003-07-02 | 411,008 | 440,009 | 411,008 | 424,995 | 131 | 157.41 |
| 2003-07-01 | 399,991 | 410,009 | 399,991 | 404,986 | 55 | 150 |
| 2003-06-30 | 394,995 | 404,986 | 394,995 | 404,986 | 39 | 150 |
| 2003-06-27 | 404,986 | 404,986 | 399,991 | 399,991 | 19 | 148.15 |
| 2003-06-26 | 399,991 | 401,989 | 394,995 | 399,991 | 22 | 148.15 |
| 2003-06-25 | 394,995 | 404,986 | 394,995 | 400,990 | 43 | 148.52 |
| 2003-06-24 | 404,986 | 404,986 | 397,993 | 399,991 | 78 | 148.15 |
| 2003-06-23 | 406,013 | 408,011 | 400,990 | 403,987 | 73 | 149.63 |
| 2003-06-20 | 410,009 | 410,009 | 400,990 | 404,986 | 42 | 150 |
| 2003-06-19 | 410,009 | 411,008 | 404,986 | 404,986 | 42 | 150 |
| 2003-06-18 | 394,995 | 410,009 | 392,997 | 410,009 | 40 | 151.86 |
| 2003-06-17 | 394,995 | 398,992 | 390,000 | 391,998 | 51 | 145.18 |
| 2003-06-16 | 379,010 | 404,986 | 379,010 | 392,997 | 88 | 145.55 |
| 2003-06-13 | 380,009 | 381,008 | 374,986 | 380,009 | 11 | 140.74 |
| 2003-06-12 | 390,000 | 399,991 | 390,000 | 394,995 | 24 | 146.29 |
| 2003-06-11 | 390,000 | 394,995 | 390,000 | 390,000 | 71 | 144.44 |
| 2003-06-10 | 400,990 | 401,989 | 385,004 | 390,000 | 33 | 144.44 |
| 2003-06-09 | 400,990 | 400,990 | 395,995 | 399,991 | 32 | 148.15 |
| 2003-06-06 | 374,986 | 399,991 | 374,986 | 398,992 | 44 | 147.78 |
| 2003-06-05 | 378,011 | 385,004 | 374,986 | 374,986 | 48 | 138.88 |
| 2003-06-04 | 385,004 | 386,004 | 369,991 | 378,011 | 80 | 140 |
| 2003-06-03 | 398,992 | 399,991 | 385,004 | 387,003 | 108 | 143.33 |
| 2003-06-02 | 399,991 | 410,009 | 399,991 | 399,991 | 67 | 148.15 |
| 2003-05-30 | 399,991 | 404,986 | 398,992 | 399,991 | 46 | 148.15 |
| 2003-05-29 | 390,000 | 399,991 | 390,000 | 398,992 | 76 | 147.78 |
| 2003-05-28 | 413,006 | 422,997 | 394,995 | 403,987 | 211 | 149.63 |
| 2003-05-27 | 434,986 | 434,986 | 404,986 | 410,009 | 40 | 151.86 |
| 2003-05-26 | 450,000 | 459,991 | 415,004 | 429,991 | 385 | 159.26 |
| 2003-05-23 | 389,001 | 459,991 | 386,004 | 445,004 | 618 | 164.82 |
| 2003-05-22 | 414,005 | 420,000 | 377,012 | 380,009 | 320 | 140.74 |
| 2003-05-21 | 376,013 | 376,013 | 350,009 | 360,000 | 49 | 133.33 |
| 2003-05-20 | 360,000 | 385,004 | 360,000 | 385,004 | 45 | 142.59 |
| 2003-05-19 | 385,004 | 385,004 | 360,000 | 360,000 | 14 | 133.33 |
| 2003-05-16 | 387,003 | 394,995 | 387,003 | 390,000 | 11 | 144.44 |
| 2003-05-15 | 429,991 | 429,991 | 399,991 | 404,986 | 8 | 150 |
| 2003-05-14 | 434,986 | 434,986 | 434,986 | 434,986 | 1 | 161.11 |
| 2003-05-13 | 489,991 | 500,009 | 440,009 | 440,009 | 47 | 162.97 |
| 2003-05-12 | 364,995 | 440,009 | 364,995 | 440,009 | 26 | 162.97 |
| 2003-05-09 | 360,000 | 360,000 | 360,000 | 360,000 | 5 | 133.33 |
| 2003-05-08 | 364,995 | 364,995 | 364,995 | 364,995 | 2 | 135.18 |
| 2003-05-07 | 364,995 | 364,995 | 364,995 | 364,995 | 1 | 135.18 |
| 2003-05-06 | 364,995 | 364,995 | 364,995 | 364,995 | 30 | 135.18 |
| 2003-05-02 | 380,009 | 380,009 | 369,991 | 369,991 | 3 | 137.03 |
| 2003-05-01 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 144.44 |
| 2003-04-30 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 144.44 |
| 2003-04-28 | 394,995 | 399,991 | 390,000 | 390,000 | 9 | 144.44 |
| 2003-04-25 | 410,009 | 410,009 | 394,995 | 404,986 | 14 | 150 |
| 2003-04-24 | 404,986 | 404,986 | 404,986 | 404,986 | 1 | 150 |
| 2003-04-23 | 420,000 | 420,000 | 394,995 | 420,000 | 12 | 155.56 |
| 2003-04-22 | 344,986 | 450,000 | 344,986 | 420,000 | 161 | 155.56 |
| 2003-04-21 | 344,986 | 344,986 | 340,990 | 344,986 | 8 | 127.77 |
| 2003-04-18 | 350,009 | 350,009 | 334,995 | 339,991 | 116 | 125.92 |
| 2003-04-16 | 339,991 | 344,986 | 339,991 | 344,986 | 10 | 127.77 |
| 2003-04-15 | 335,995 | 339,991 | 335,995 | 335,995 | 8 | 124.44 |
| 2003-04-14 | 339,991 | 339,991 | 339,991 | 339,991 | 1 | 125.92 |
| 2003-04-11 | 339,991 | 339,991 | 334,995 | 339,991 | 77 | 125.92 |
| 2003-04-10 | 339,991 | 339,991 | 339,991 | 339,991 | 40 | 125.92 |
| 2003-04-09 | 339,991 | 339,991 | 334,995 | 339,991 | 18 | 125.92 |
| 2003-04-08 | 334,995 | 339,991 | 334,995 | 339,991 | 16 | 125.92 |
| 2003-04-07 | 330,000 | 330,000 | 330,000 | 330,000 | 11 | 122.22 |
| 2003-04-03 | 339,991 | 339,991 | 339,991 | 339,991 | 2 | 125.92 |
| 2003-04-02 | 334,995 | 334,995 | 334,995 | 334,995 | 2 | 124.07 |
| 2003-03-27 | 314,986 | 320,009 | 314,986 | 320,009 | 9 | 118.52 |
| 2003-03-26 | 330,000 | 334,995 | 320,009 | 330,000 | 10 | 122.22 |
| 2003-03-25 | 1,039,980 | 1,039,980 | 999,964 | 999,964 | 7 | 123.45 |
| 2003-03-24 | 1,039,980 | 1,050,030 | 1,039,980 | 1,039,980 | 8 | 128.39 |
| 2003-03-20 | 1,030,020 | 1,030,020 | 1,030,020 | 1,030,020 | 4 | 127.16 |
| 2003-03-19 | 1,030,020 | 1,030,020 | 1,030,020 | 1,030,020 | 1 | 127.16 |
| 2003-03-18 | 999,964 | 1,030,020 | 999,964 | 1,030,020 | 6 | 127.16 |
| 2003-03-17 | 969,991 | 969,991 | 969,991 | 969,991 | 13 | 119.75 |
| 2003-03-14 | 960,027 | 980,036 | 960,027 | 975,013 | 6 | 120.37 |
| 2003-03-13 | 929,973 | 940,018 | 929,973 | 940,018 | 6 | 116.05 |
| 2003-03-12 | 909,964 | 914,986 | 909,964 | 914,986 | 16 | 112.96 |
| 2003-03-11 | 909,964 | 914,986 | 909,964 | 909,964 | 21 | 112.34 |
| 2003-03-10 | 909,964 | 909,964 | 909,964 | 909,964 | 1 | 112.34 |
| 2003-03-07 | 949,982 | 949,982 | 909,964 | 909,964 | 2 | 112.34 |
| 2003-03-06 | 920,009 | 940,018 | 883,960 | 940,018 | 29 | 116.05 |
| 2003-03-04 | 929,973 | 929,973 | 929,973 | 929,973 | 1 | 114.81 |
| 2003-03-03 | 920,009 | 929,973 | 900,000 | 914,986 | 9 | 112.96 |
| 2003-02-28 | 951,035 | 1,050,030 | 900,000 | 914,986 | 47 | 112.96 |
| 2003-02-27 | 870,027 | 890,036 | 870,027 | 890,036 | 3 | 109.88 |
| 2003-02-25 | 859,982 | 859,982 | 859,982 | 859,982 | 3 | 106.17 |
| 2003-02-24 | 859,982 | 859,982 | 859,982 | 859,982 | 2 | 106.17 |
| 2003-02-21 | 859,982 | 859,982 | 859,982 | 859,982 | 5 | 106.17 |
| 2003-02-07 | 894,977 | 894,977 | 894,977 | 894,977 | 2 | 110.49 |
| 2003-02-06 | 894,977 | 894,977 | 894,977 | 894,977 | 6 | 110.49 |
| 2003-01-30 | 879,991 | 879,991 | 859,982 | 879,991 | 5 | 108.64 |
| 2003-01-28 | 879,991 | 879,991 | 870,027 | 879,991 | 3 | 108.64 |
| 2003-01-22 | 870,027 | 890,036 | 870,027 | 890,036 | 4 | 109.88 |
| 2003-01-20 | 900,000 | 900,000 | 900,000 | 900,000 | 2 | 111.11 |
| 2003-01-17 | 920,009 | 920,009 | 920,009 | 920,009 | 3 | 113.58 |
| 2003-01-16 | 920,009 | 920,009 | 920,009 | 920,009 | 1 | 113.58 |
| 2003-01-14 | 890,036 | 890,036 | 879,991 | 890,036 | 14 | 109.88 |
| 2003-01-10 | 870,027 | 870,027 | 870,027 | 870,027 | 2 | 107.41 |
| 2003-01-08 | 900,000 | 900,000 | 890,036 | 890,036 | 3 | 109.88 |
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
