6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	829,010	840,000	824,986	838,002	18	310.37
2004-12-29	795,986	830,009	789,991	828,011	101	306.67
2004-12-28	809,001	810,000	777,003	794,986	108	294.44
2004-12-27	841,998	842,997	783,996	810,000	119	300
2004-12-24	839,001	869,001	839,001	841,998	112	311.85
2004-12-22	775,004	838,002	765,986	830,009	185	307.41
2004-12-21	745,004	770,009	739,010	761,989	94	282.22
2004-12-20	740,009	753,996	735,986	745,004	43	275.93
2004-12-17	739,010	770,009	724,995	739,010	154	273.71
2004-12-16	710,009	745,004	710,009	739,010	178	273.71
2004-12-15	688,002	711,008	686,004	699,991	120	259.26
2004-12-14	683,006	687,003	670,990	686,004	179	254.08
2004-12-13	679,010	699,991	669,991	681,008	162	252.23
2004-12-10	631,998	689,001	631,998	680,009	270	251.86
2004-12-09	662,997	673,987	632,997	634,995	103	235.18
2004-12-08	689,001	699,991	653,006	655,004	186	242.59
2004-12-07	632,997	699,991	632,997	684,005	276	253.34
2004-12-06	632,997	633,996	608,992	632,997	134	234.44
2004-12-03	648,011	649,010	620,009	632,997	358	234.44
2004-12-02	669,991	673,987	640,990	644,986	287	238.88
2004-12-01	693,996	694,995	660,000	670,990	235	248.52
2004-11-30	708,011	709,010	690,999	694,995	139	257.41
2004-11-29	698,992	711,008	698,992	709,010	195	262.60
2004-11-26	699,991	702,988	691,998	699,991	97	259.26
2004-11-25	728,992	729,991	703,987	710,009	112	262.97
2004-11-24	730,990	735,986	729,991	733,987	26	271.85
2004-11-22	749,001	750,000	731,989	739,010	62	273.71
2004-11-19	780,000	780,000	750,000	750,000	53	277.78
2004-11-18	800,009	801,008	780,000	782,997	48	290
2004-11-17	809,001	814,995	801,008	805,004	169	298.15
2004-11-16	818,992	819,991	800,009	805,004	81	298.15
2004-11-15	758,992	824,986	758,992	819,991	162	303.70
2004-11-12	729,991	759,991	729,991	752,997	91	278.89
2004-11-11	721,998	729,991	720,000	729,991	88	270.37
2004-11-10	728,992	729,991	721,998	722,997	80	267.78
2004-11-09	728,992	733,987	727,993	729,991	21	270.37
2004-11-08	739,010	740,009	727,993	727,993	41	269.63
2004-11-05	728,992	739,010	726,994	739,010	53	273.71
2004-11-04	712,007	734,986	712,007	725,995	57	268.89
2004-11-02	689,001	703,987	685,004	702,988	44	260.37
2004-11-01	681,008	694,995	669,991	690,000	124	255.56
2004-10-29	700,990	704,986	690,999	699,991	77	259.26
2004-10-28	735,986	737,012	691,998	699,991	66	259.26
2004-10-27	749,001	759,991	737,012	740,009	36	274.08
2004-10-26	764,986	765,986	750,000	750,000	17	277.78
2004-10-25	765,986	765,986	764,986	764,986	2	283.33
2004-10-22	782,997	783,996	750,999	770,009	69	285.19
2004-10-21	786,994	786,994	782,997	786,994	18	291.48
2004-10-20	789,991	789,991	786,994	786,994	31	291.48
2004-10-19	788,992	797,012	783,996	789,991	131	292.59
2004-10-18	804,005	805,004	782,997	782,997	20	290
2004-10-15	811,998	812,997	800,009	810,000	28	300
2004-10-14	827,012	827,012	814,995	815,995	57	302.22
2004-10-13	830,009	835,004	824,986	827,012	40	306.30
2004-10-12	848,992	849,991	827,012	830,009	59	307.41
2004-10-08	845,995	853,987	844,995	848,992	43	314.44
2004-10-07	849,991	851,989	845,995	847,993	41	314.07
2004-10-06	848,992	849,991	841,998	849,991	41	314.81
2004-10-05	863,006	864,005	845,995	849,991	59	314.81
2004-10-04	836,004	861,008	836,004	859,010	73	318.15
2004-10-01	827,012	839,001	824,986	830,009	84	307.41
2004-09-30	820,990	830,009	819,991	819,991	25	303.70
2004-09-29	831,008	840,000	819,991	819,991	46	303.70
2004-09-28	859,010	860,009	824,986	824,986	35	305.55
2004-09-27	872,997	872,997	860,009	860,009	40	318.52
2004-09-24	860,009	862,007	860,009	862,007	29	319.26
2004-09-22	902,997	904,995	860,009	861,008	53	318.89
2004-09-21	901,998	905,995	900,000	904,995	73	335.18
2004-09-17	904,995	904,995	900,000	901,998	54	334.07
2004-09-16	908,992	908,992	900,999	901,998	77	334.07
2004-09-15	920,009	922,007	908,992	912,988	57	338.14
2004-09-14	919,010	925,004	911,989	921,008	97	341.11
2004-09-13	914,986	918,011	909,991	909,991	9	337.03
2004-09-10	909,991	914,986	909,991	914,986	29	338.88
2004-09-09	927,003	927,003	908,992	909,991	87	337.03
2004-09-08	930,000	940,990	930,000	934,995	29	346.29
2004-09-07	934,995	934,995	925,004	929,001	11	344.07
2004-09-06	919,010	945,986	919,010	937,993	47	347.41
2004-09-03	930,999	931,998	919,010	919,010	61	340.37
2004-09-02	950,009	950,009	930,000	935,995	29	346.67
2004-09-01	920,009	969,991	919,010	962,997	303	356.67
2004-08-31	943,987	943,987	904,995	929,001	74	344.07
2004-08-30	949,010	950,009	938,992	938,992	38	347.78
2004-08-27	952,007	960,000	939,991	950,009	56	351.86
2004-08-26	959,001	964,995	955,004	958,002	51	354.82
2004-08-25	939,991	960,000	939,991	959,001	84	355.19
2004-08-24	974,986	976,985	915,986	944,986	140	350
2004-08-23	973,987	973,987	968,992	969,991	69	359.26
2004-08-20	969,991	978,011	950,009	969,991	73	359.26
2004-08-19	978,011	989,001	966,994	971,989	84	360
2004-08-18	980,009	983,006	969,991	978,011	39	362.23
2004-08-17	999,991	999,991	974,986	990,000	59	366.67
2004-08-16	1,020,000	1,020,000	992,997	999,991	32	370.37
2004-08-13	1,020,000	1,020,000	1,010,010	1,020,000	51	377.78
2004-08-12	1,029,990	1,029,990	1,020,000	1,029,990	30	381.48
2004-08-11	1,029,990	1,050,000	1,029,990	1,029,990	50	381.48
2004-08-10	1,029,990	1,050,000	1,029,990	1,029,990	34	381.48
2004-08-09	1,020,000	1,029,990	1,020,000	1,029,990	57	381.48
2004-08-06	1,029,990	1,040,010	1,010,010	1,029,990	84	381.48
2004-08-05	1,029,990	1,040,010	1,020,000	1,029,990	50	381.48
2004-08-04	1,040,010	1,050,000	990,000	1,029,990	260	381.48
2004-08-03	1,029,990	1,050,000	1,029,990	1,040,010	134	385.19
2004-08-02	1,050,000	1,050,000	1,029,990	1,029,990	52	381.48
2004-07-30	1,029,990	1,040,010	1,029,990	1,029,990	49	381.48
2004-07-29	1,029,990	1,040,010	1,020,000	1,040,010	132	385.19
2004-07-28	1,040,010	1,040,010	1,020,000	1,029,990	41	381.48
2004-07-27	1,050,000	1,050,000	990,000	1,020,000	142	377.78
2004-07-26	1,040,010	1,050,000	1,040,010	1,040,010	129	385.19
2004-07-23	1,059,990	1,070,010	1,040,010	1,050,000	70	388.89
2004-07-22	1,059,990	1,070,010	1,050,000	1,059,990	101	392.59
2004-07-21	1,070,010	1,080,000	1,059,990	1,070,010	35	396.30
2004-07-20	1,070,010	1,070,010	1,059,990	1,059,990	34	392.59
2004-07-16	1,059,990	1,080,000	1,050,000	1,080,000	135	400
2004-07-15	1,080,000	1,119,990	1,059,990	1,070,010	159	396.30
2004-07-14	1,070,010	1,080,000	1,059,990	1,059,990	165	392.59
2004-07-13	1,100,010	1,110,000	1,070,010	1,080,000	73	400
2004-07-12	1,080,000	1,110,000	1,080,000	1,110,000	48	411.11
2004-07-09	1,029,990	1,080,000	1,029,990	1,070,010	146	396.30
2004-07-08	1,020,000	1,040,010	1,020,000	1,029,990	122	381.48
2004-07-07	1,070,010	1,080,000	985,004	1,029,990	198	381.48
2004-07-06	1,130,010	1,140,000	1,070,010	1,070,010	191	396.30
2004-07-05	1,130,010	1,140,000	1,119,990	1,130,010	153	418.52
2004-07-02	1,130,010	1,140,000	1,119,990	1,130,010	199	418.52
2004-07-01	1,119,990	1,140,000	1,119,990	1,130,010	133	418.52
2004-06-30	1,130,010	1,140,000	1,119,990	1,119,990	153	414.81
2004-06-29	1,140,000	1,149,990	1,119,990	1,119,990	104	414.81
2004-06-28	1,110,000	1,160,010	1,110,000	1,149,990	202	425.92
2004-06-25	1,100,010	1,110,000	1,100,010	1,100,010	60	407.41
2004-06-24	1,110,000	1,110,000	1,100,010	1,100,010	57	407.41
2004-06-23	1,110,000	1,110,000	1,089,990	1,110,000	130	411.11
2004-06-22	1,100,010	1,110,000	1,089,990	1,110,000	250	411.11
2004-06-21	1,110,000	1,119,990	1,100,010	1,100,010	111	407.41
2004-06-18	1,100,010	1,110,000	1,089,990	1,110,000	209	411.11
2004-06-17	1,149,990	1,149,990	1,089,990	1,100,010	191	407.41
2004-06-16	1,130,010	1,179,990	1,130,010	1,140,000	295	422.22
2004-06-15	1,070,010	1,140,000	1,070,010	1,130,010	285	418.52
2004-06-14	1,059,990	1,080,000	1,059,990	1,080,000	114	400
2004-06-11	1,050,000	1,070,010	1,040,010	1,070,010	110	396.30
2004-06-10	1,050,000	1,059,990	1,040,010	1,050,000	56	388.89
2004-06-09	1,050,000	1,059,990	1,040,010	1,059,990	99	392.59
2004-06-08	1,080,000	1,100,010	1,050,000	1,059,990	130	392.59
2004-06-07	1,040,010	1,059,990	1,040,010	1,059,990	98	392.59
2004-06-04	1,050,000	1,059,990	1,029,990	1,029,990	85	381.48
2004-06-03	1,059,990	1,089,990	1,050,000	1,050,000	192	388.89
2004-06-02	1,050,000	1,070,010	1,040,010	1,059,990	187	392.59
2004-06-01	1,029,990	1,050,000	1,010,010	1,040,010	220	385.19
2004-05-31	1,059,990	1,059,990	999,991	1,040,010	267	385.19
2004-05-28	1,119,990	1,130,010	1,059,990	1,080,000	141	400
2004-05-27	1,119,990	1,130,010	1,089,990	1,119,990	161	414.81
2004-05-26	1,100,010	1,140,000	1,089,990	1,130,010	276	418.52
2004-05-25	1,149,990	1,149,990	1,040,010	1,059,990	525	392.59
2004-05-24	1,239,990	1,250,010	1,130,010	1,149,990	456	425.92
2004-05-21	1,220,010	1,250,010	1,170,000	1,220,010	311	451.86
2004-05-20	1,239,990	1,280,010	1,160,010	1,209,990	529	448.15
2004-05-19	1,190,010	1,250,010	1,170,000	1,250,010	676	462.97
2004-05-18	1,080,000	1,170,000	1,029,990	1,160,010	423	429.63
2004-05-17	1,140,000	1,170,000	980,009	1,070,010	435	396.30
2004-05-14	1,070,010	1,160,010	1,040,010	1,130,010	554	418.52
2004-05-13	1,140,000	1,190,010	999,991	1,040,010	840	385.19
2004-05-12	933,996	999,991	920,009	999,991	234	370.37
2004-05-11	930,999	1,010,010	900,000	900,000	324	333.33
2004-05-10	1,119,990	1,130,010	990,000	992,997	294	367.78
2004-05-07	1,200,000	1,209,990	1,140,000	1,149,990	414	425.92
2004-05-06	1,220,010	1,239,990	1,179,990	1,220,010	271	451.86
2004-04-30	1,170,000	1,230,000	1,119,990	1,200,000	320	444.44
2004-04-28	1,299,990	1,350,000	1,149,990	1,209,990	1,015	448.15
2004-04-27	1,179,990	1,190,010	1,100,010	1,170,000	354	433.33
2004-04-26	1,149,990	1,190,010	1,149,990	1,179,990	193	437.03
2004-04-23	1,190,010	1,250,010	1,140,000	1,170,000	341	433.33
2004-04-22	1,089,990	1,190,010	1,089,990	1,190,010	496	440.74
2004-04-21	1,089,990	1,100,010	1,050,000	1,089,990	167	403.70
2004-04-20	1,059,990	1,140,000	1,050,000	1,089,990	455	403.70
2004-04-19	1,040,010	1,070,010	999,991	1,050,000	278	388.89
2004-04-16	978,011	1,040,010	978,011	1,040,010	258	385.19
2004-04-15	1,029,990	1,040,010	876,994	952,007	258	352.60
2004-04-14	870,000	1,059,990	867,003	1,029,990	460	381.48
2004-04-13	877,993	887,012	865,004	873,996	141	323.70
2004-04-12	837,003	870,000	837,003	865,004	122	320.37
2004-04-09	870,000	870,999	835,004	837,003	80	310
2004-04-08	847,993	875,995	846,994	865,004	158	320.37
2004-04-07	844,995	854,986	844,995	846,994	124	313.70
2004-04-06	883,987	888,011	830,009	848,992	198	314.44
2004-04-05	849,991	889,010	849,991	883,987	278	327.40
2004-04-02	848,992	860,009	835,004	849,991	301	314.81
2004-04-01	776,004	869,001	775,004	844,995	250	312.96
2004-03-31	759,991	780,000	750,999	770,009	191	285.19
2004-03-30	742,007	770,009	742,007	748,002	164	277.04
2004-03-29	721,998	734,986	720,000	728,992	155	270
2004-03-26	720,000	729,991	714,005	715,004	89	264.82
2004-03-25	723,996	724,995	718,002	721,998	44	267.41
2004-03-24	724,995	734,986	720,000	727,993	61	269.63
2004-03-23	741,008	742,007	720,000	734,986	60	272.22
2004-03-22	720,000	749,001	719,001	745,004	140	275.93
2004-03-19	718,002	720,000	716,004	720,000	29	266.67
2004-03-18	720,999	730,990	718,002	719,001	49	266.30
2004-03-17	719,001	724,995	718,002	720,000	72	266.67
2004-03-16	734,986	735,986	720,000	720,000	47	266.67
2004-03-15	721,998	762,988	721,998	745,004	75	275.93
2004-03-12	710,009	724,995	707,012	720,000	134	266.67
2004-03-11	740,009	741,008	710,009	714,005	142	264.45
2004-03-10	759,991	760,990	735,986	750,000	40	277.78
2004-03-09	770,009	770,009	761,989	761,989	4	282.22
2004-03-08	777,003	778,002	762,988	770,009	12	285.19
2004-03-05	783,996	784,995	770,009	775,004	20	287.04
2004-03-04	784,995	789,991	779,001	783,996	21	290.37
2004-03-03	761,989	784,995	761,989	784,995	15	290.74
2004-03-02	750,999	789,991	750,999	784,995	97	290.74
2004-03-01	738,011	759,991	738,011	751,998	38	278.52
2004-02-27	739,010	740,009	738,011	740,009	24	274.08
2004-02-26	735,986	735,986	725,995	729,991	19	270.37
2004-02-25	724,995	735,986	724,995	735,986	10	272.59
2004-02-24	722,997	724,995	722,997	724,995	2	268.52
2004-02-23	724,995	734,986	724,995	729,991	13	270.37
2004-02-20	770,009	770,009	734,986	745,004	78	275.93
2004-02-19	770,009	789,991	770,009	781,998	27	289.63
2004-02-18	794,986	798,011	759,991	770,009	57	285.19
2004-02-17	805,004	810,000	789,991	794,986	80	294.44
2004-02-16	818,992	819,991	810,000	810,000	13	300
2004-02-13	819,991	828,011	819,991	819,991	34	303.70
2004-02-12	824,986	830,009	810,999	828,011	77	306.67
2004-02-10	831,008	833,006	824,986	830,009	51	307.41
2004-02-09	843,996	850,990	819,991	832,007	81	308.15
2004-02-06	810,000	844,995	809,001	844,995	45	312.96
2004-02-05	831,008	832,007	805,004	810,000	55	300
2004-02-04	830,009	830,009	828,011	830,009	107	307.41
2004-02-03	842,997	842,997	828,011	830,009	255	307.41
2004-02-02	810,000	835,004	810,000	830,009	85	307.41
2004-01-30	794,986	800,009	794,986	795,986	7	294.81
2004-01-29	789,991	798,011	780,999	794,986	103	294.44
2004-01-28	816,994	818,992	808,002	810,000	36	300
2004-01-27	815,995	818,992	814,995	817,993	50	302.96
2004-01-26	819,991	819,991	815,995	816,994	57	302.59
2004-01-23	819,991	819,991	814,995	819,991	31	303.70
2004-01-22	830,009	830,009	819,991	819,991	28	303.70
2004-01-21	825,986	835,004	819,991	830,009	159	307.41
2004-01-20	841,998	843,996	823,987	823,987	77	305.18
2004-01-19	805,004	845,995	805,004	841,998	148	311.85
2004-01-16	802,007	806,004	798,011	803,006	90	297.41
2004-01-15	802,007	819,991	800,009	805,004	270	298.15
2004-01-14	760,990	789,991	759,991	784,995	111	290.74
2004-01-13	768,011	770,009	755,995	761,989	54	282.22
2004-01-09	777,003	780,000	734,986	770,009	157	285.19
2004-01-08	722,997	777,003	722,997	777,003	151	287.78
2004-01-07	658,002	700,990	655,004	699,991	172	259.26
2004-01-06	664,995	669,991	650,009	650,009	48	240.74
2004-01-05	653,006	669,991	653,006	668,992	53	247.78

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 [2004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 [2004年度]