6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30484,995490,000466,499481,998108535.55
2010-12-29531,998531,998486,004486,004159540
2010-12-28530,000546,004500,000511,998228568.89
2010-12-27500,000524,995500,000521,998294580
2010-12-24477,003492,997477,003492,502299547.22
2010-12-22471,503473,996469,496471,503162523.89
2010-12-21469,001474,995467,003471,50396523.89
2010-12-20474,995477,498462,997476,004122528.89
2010-12-17470,999478,002468,002472,997134525.55
2010-12-16433,996472,502431,998468,002449520
2010-12-15432,502432,997415,500430,00067477.78
2010-12-14426,004432,502424,995432,50262480.56
2010-12-13411,503431,998411,503425,500130472.78
2010-12-10406,004414,995400,504410,00094455.56
2010-12-09398,002404,995397,498404,50074449.44
2010-12-08381,998404,995381,998396,49995440.55
2010-12-07380,000380,000370,504379,49632421.66
2010-12-06370,000379,001370,000379,00132421.11
2010-12-03374,995374,995366,004367,00330407.78
2010-12-02369,001378,002368,002369,00137410
2010-12-01368,002368,002368,002368,0022408.89
2010-11-30370,000370,504360,000368,49720409.44
2010-11-29374,500374,995368,002368,00211408.89
2010-11-26374,995374,995370,000370,00019411.11
2010-11-25380,504381,998380,000380,00025422.22
2010-11-24374,995381,503373,996381,50321423.89
2010-11-22380,000382,502380,000381,50324423.89
2010-11-19380,000382,997373,996377,00325418.89
2010-11-18370,000380,000370,000379,00153421.11
2010-11-17360,000378,002360,000377,00329418.89
2010-11-16357,003373,996352,502373,99665415.55
2010-11-15374,995374,995366,004367,00314407.78
2010-11-12372,997378,002370,000378,00238420
2010-11-11370,000379,001370,000372,997108414.44
2010-11-10354,995373,996354,995369,00145410
2010-11-09337,003354,995337,003352,99770392.22
2010-11-08334,500338,002331,503334,99533372.22
2010-11-05331,503344,500328,002328,00231364.45
2010-11-04336,004336,004333,996333,99619371.11
2010-11-02340,000344,995334,995334,9958372.22
2010-11-01340,999340,999334,995334,9955372.22
2010-10-29332,997348,002332,997348,00233386.67
2010-10-28334,995339,001332,997332,99715370
2010-10-27330,000339,001330,000339,0012376.67
2010-10-26330,999330,999328,002330,00016366.67
2010-10-25336,499336,499331,998331,99817368.89
2010-10-22340,999350,000331,503350,00020388.89
2010-10-21341,503341,503330,504340,99914378.89
2010-10-20334,995341,503327,498341,50317379.45
2010-10-19337,498340,504337,003337,0035374.45
2010-10-18343,996343,996337,003337,0039374.45
2010-10-15341,998343,996337,498343,99611382.22
2010-10-14348,002350,000337,498340,99940378.89
2010-10-13347,003352,997347,003351,50340390.56
2010-10-12350,000350,000343,996346,00422384.45
2010-10-08356,004356,004350,000350,00016388.89
2010-10-07346,499349,001346,499349,00111387.78
2010-10-06343,996349,001343,996346,49930385
2010-10-05354,995357,003347,003356,00450395.56
2010-10-04352,997353,996350,999351,50334390.56
2010-10-01347,003362,997347,003362,9977403.33
2010-09-30360,000364,995353,996353,99616393.33
2010-09-29361,998370,000354,995370,00017411.11
2010-09-28344,995370,000344,995354,9958394.44
2010-09-27340,504348,002340,000348,00218386.67
2010-09-24347,003347,003338,497340,50418378.34
2010-09-22354,995354,995344,500348,49732387.22
2010-09-21380,000380,000364,995365,50035406.11
2010-09-17359,001368,002359,001368,00256408.89
2010-09-16337,003350,000337,003350,00056388.89
2010-09-15324,995333,501323,996331,99872368.89
2010-09-14317,003323,996317,003323,99630360
2010-09-13323,996323,996317,498317,49839352.78
2010-09-10316,004320,999316,004318,49729353.89
2010-09-09319,001319,001314,995315,50018350.56
2010-09-08320,000320,999316,004316,00422351.12
2010-09-07324,995324,995321,503321,50336357.23
2010-09-06332,997338,002323,996331,50317368.34
2010-09-03329,001336,004329,001336,00434373.34
2010-09-02331,998333,501322,997322,99751358.89
2010-09-01321,998322,997318,002318,00225353.34
2010-08-31333,996342,997329,001335,50056372.78
2010-08-30330,000338,002330,000334,50042371.67
2010-08-27326,004326,499323,996326,4999362.78
2010-08-26313,996319,001313,996319,0014354.45
2010-08-25319,001319,001312,997319,00138354.45
2010-08-24334,995334,995323,501323,50122359.45
2010-08-23326,004338,002326,004337,49828375
2010-08-20321,503338,497320,999326,00428362.23
2010-08-19321,503326,004320,999321,50351357.23
2010-08-18322,502330,000322,502323,50129359.45
2010-08-17321,503340,999321,503322,50272358.34
2010-08-16346,499346,499301,998340,999118378.89
2010-08-13343,996351,998342,997346,49919385
2010-08-12350,000351,503330,000342,50263380.56
2010-08-11383,996383,996354,995367,00349407.78
2010-08-10383,996387,003380,504383,99647426.66
2010-08-09383,996383,996382,997383,99613426.66
2010-08-06384,995384,995382,997384,5009427.22
2010-08-05379,496387,003379,496384,9956427.77
2010-08-04378,497386,004378,497378,49723420.55
2010-08-03380,504386,004380,000382,99714425.55
2010-08-02378,497389,496375,500384,50016427.22
2010-07-30380,999380,999378,002378,49736420.55
2010-07-29389,001394,500384,995385,50049428.33
2010-07-28390,000396,004387,003396,00421440
2010-07-27388,002397,498388,002390,00014433.33
2010-07-26394,995394,995392,502392,99729436.66
2010-07-23399,001404,995396,499399,00136443.33
2010-07-22411,998416,004392,997393,50150437.22
2010-07-21409,496413,996409,001413,99616460
2010-07-20410,000414,995402,997410,99931456.67
2010-07-16406,004410,000391,998404,99539449.99
2010-07-15398,497410,000392,997406,00473451.12
2010-07-14400,000407,003400,000400,00074444.44
2010-07-13400,000400,504392,502397,498142441.66
2010-07-12381,998405,500380,000391,998101435.55
2010-07-09384,995387,003379,001380,00046422.22
2010-07-08380,000391,503380,000385,50079428.33
2010-07-07396,499396,499369,001379,001204421.11
2010-07-06397,003401,503394,995399,00138443.33
2010-07-05407,003407,003394,995397,00372441.11
2010-07-02410,000413,996397,003413,99677460
2010-07-01430,000430,000417,003417,00323463.34
2010-06-30428,002438,497420,000436,00438484.45
2010-06-29433,996442,997430,000433,99659482.22
2010-06-28423,996443,996418,002436,004116484.45
2010-06-25400,000410,999397,003410,99956456.67
2010-06-24403,996404,500394,995395,50076439.44
2010-06-23410,000410,000401,998404,50048449.44
2010-06-22426,004426,004410,999413,99682460
2010-06-21424,995431,998424,500424,50068471.67
2010-06-18437,498437,498430,999431,50334479.45
2010-06-17453,501453,501442,997448,00237497.78
2010-06-16457,003460,000437,003453,501200503.89
2010-06-15424,995457,498424,995450,000457500
2010-06-14415,500430,000415,500428,497177476.11
2010-06-11400,000412,502400,000412,502102458.34
2010-06-10386,499397,498386,004397,49829441.66
2010-06-09388,002398,002384,995386,49953429.44
2010-06-08370,000390,000370,000386,00446428.89
2010-06-07366,004377,003360,000377,00367418.89
2010-06-04379,001387,003377,498382,99747425.55
2010-06-03367,003375,500367,003371,99840413.33
2010-06-02367,498367,498360,999360,99933401.11
2010-06-01368,002370,000366,499367,00361407.78
2010-05-31350,999368,002348,497366,00434406.67
2010-05-28373,996373,996354,995360,00042400
2010-05-27341,998348,002341,503344,99552383.33
2010-05-26332,997340,999332,997340,50466378.34
2010-05-25356,004362,997341,998341,99829380
2010-05-24354,995372,997354,995360,00056400
2010-05-21350,999358,002339,001348,002111386.67
2010-05-20370,000379,001370,000379,00144421.11
2010-05-19380,000394,500380,000390,00040433.33
2010-05-18400,999406,004390,000400,00073444.44
2010-05-17420,000430,000412,997429,001155476.67
2010-05-14423,996429,001423,996429,00175476.67
2010-05-13414,995426,499414,995426,49996473.89
2010-05-12412,502418,497412,502416,49940462.78
2010-05-11400,000420,000400,000413,99669460
2010-05-10404,995420,000394,995410,00042455.56
2010-05-07404,995407,003396,004401,998106446.66
2010-05-06398,002418,002398,002416,49962462.78
2010-04-30410,000413,501400,504404,99539449.99
2010-04-28400,999409,001396,004396,00442440
2010-04-27397,003401,998397,003401,99840446.66
2010-04-26400,000409,001399,001399,00115443.33
2010-04-23383,996398,002383,996387,00341430
2010-04-22382,997387,498382,997382,99784425.55
2010-04-21382,997384,995381,998382,99775425.55
2010-04-20380,999388,002380,999383,996104426.66
2010-04-19380,000380,000368,002378,002148420
2010-04-16406,004406,004376,499389,001188432.22
2010-04-15420,000420,000404,995416,004153462.23
2010-04-14403,996423,996398,002420,000396466.67
2010-04-13384,500417,003384,500397,003298441.11
2010-04-12378,002381,998378,002379,00138421.11
2010-04-09368,002370,999366,004370,99938412.22
2010-04-08363,996370,504362,997370,50464411.67
2010-04-07371,503371,998366,004369,496141410.55
2010-04-06374,995375,500371,503371,50339412.78
2010-04-05363,996380,000363,996374,995149416.66
2010-04-02373,996390,000370,000384,995116427.77
2010-04-01346,004360,000344,995360,000201400
2010-03-31329,001344,995326,004326,49954362.78
2010-03-30334,995334,995320,000324,99557361.11
2010-03-29341,998347,498340,000341,99834380
2010-03-26343,996344,995341,998343,99675382.22
2010-03-25343,996344,500341,998344,500143382.78
2010-03-24344,995347,003341,998345,50041383.89
2010-03-23344,995347,003340,000344,99551383.33
2010-03-19346,004347,498341,998344,99594383.33
2010-03-18344,995347,003342,997346,00481384.45
2010-03-17337,003348,002337,003348,002257386.67
2010-03-16318,002334,500318,002331,998443368.89
2010-03-15310,000310,000300,999310,000182344.44
2010-03-12292,997316,499292,898316,499169351.67
2010-03-11288,002288,002286,499288,00218320
2010-03-10291,503292,799288,002288,00226320
2010-03-09291,998292,601282,502292,60123325.11
2010-03-08284,995292,502284,995292,50218325
2010-03-05278,002279,001278,002278,00220308.89
2010-03-04276,301280,999272,997274,99542305.55
2010-03-03292,898299,703273,996281,29685312.55
2010-03-02292,997292,997288,497288,49734320.55
2010-03-01274,995292,997274,995292,89828325.44
2010-02-26272,502277,498270,000270,00028300
2010-02-25287,498287,498272,502272,50218302.78
2010-02-24282,997288,002271,998277,49827308.33
2010-02-23280,000280,000278,002278,0025308.89
2010-02-22274,302283,897274,302283,89736315.44
2010-02-19286,499286,499284,500286,00421317.78
2010-02-18300,999300,999283,996286,49959318.33
2010-02-17276,301299,901273,501292,50263325
2010-02-16281,503289,001273,195273,30365303.67
2010-02-15300,000307,003285,797290,504106322.78
2010-02-12281,998320,999274,995320,999154356.67
2010-02-10261,998293,897261,998293,897232326.55
2010-02-09252,997252,997231,998243,89763271
2010-02-08245,104245,104234,995243,79825270.89
2010-02-05258,002258,002249,001250,0009277.78
2010-02-04264,995264,995258,002262,99715292.22
2010-02-03271,800273,996266,301266,49910296.11
2010-02-02279,001279,001265,104266,79627296.44
2010-02-01270,000276,004264,995266,00415295.56
2010-01-29257,003264,797256,499264,79733294.22
2010-01-28261,098264,995261,098261,9989291.11
2010-01-27261,998270,000260,999270,00035300
2010-01-26264,995280,000264,995270,00047300
2010-01-25269,001270,000264,995270,00015300
2010-01-22270,000274,995266,004270,00039300
2010-01-21259,397274,995256,004270,00056300
2010-01-20253,996260,000249,001259,49652288.33
2010-01-19240,000250,000238,002250,00063277.78
2010-01-18224,995244,995221,998243,996131271.11
2010-01-15219,901220,000216,004218,49710242.77
2010-01-14214,995216,004212,997212,99711236.66
2010-01-13212,502212,502210,000212,50256236.11
2010-01-12217,003218,002211,998211,99884235.55
2010-01-08211,998213,996211,998211,99819235.55
2010-01-07210,000210,099201,098210,00080233.33
2010-01-06209,901214,995204,995207,00323230
2010-01-05212,700212,700206,004209,901137233.22
2010-01-04219,901219,901210,198212,70014236.33

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