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
2010-12-30	484,995	490,000	466,499	481,998	108	535.55
2010-12-29	531,998	531,998	486,004	486,004	159	540
2010-12-28	530,000	546,004	500,000	511,998	228	568.89
2010-12-27	500,000	524,995	500,000	521,998	294	580
2010-12-24	477,003	492,997	477,003	492,502	299	547.22
2010-12-22	471,503	473,996	469,496	471,503	162	523.89
2010-12-21	469,001	474,995	467,003	471,503	96	523.89
2010-12-20	474,995	477,498	462,997	476,004	122	528.89
2010-12-17	470,999	478,002	468,002	472,997	134	525.55
2010-12-16	433,996	472,502	431,998	468,002	449	520
2010-12-15	432,502	432,997	415,500	430,000	67	477.78
2010-12-14	426,004	432,502	424,995	432,502	62	480.56
2010-12-13	411,503	431,998	411,503	425,500	130	472.78
2010-12-10	406,004	414,995	400,504	410,000	94	455.56
2010-12-09	398,002	404,995	397,498	404,500	74	449.44
2010-12-08	381,998	404,995	381,998	396,499	95	440.55
2010-12-07	380,000	380,000	370,504	379,496	32	421.66
2010-12-06	370,000	379,001	370,000	379,001	32	421.11
2010-12-03	374,995	374,995	366,004	367,003	30	407.78
2010-12-02	369,001	378,002	368,002	369,001	37	410
2010-12-01	368,002	368,002	368,002	368,002	2	408.89
2010-11-30	370,000	370,504	360,000	368,497	20	409.44
2010-11-29	374,500	374,995	368,002	368,002	11	408.89
2010-11-26	374,995	374,995	370,000	370,000	19	411.11
2010-11-25	380,504	381,998	380,000	380,000	25	422.22
2010-11-24	374,995	381,503	373,996	381,503	21	423.89
2010-11-22	380,000	382,502	380,000	381,503	24	423.89
2010-11-19	380,000	382,997	373,996	377,003	25	418.89
2010-11-18	370,000	380,000	370,000	379,001	53	421.11
2010-11-17	360,000	378,002	360,000	377,003	29	418.89
2010-11-16	357,003	373,996	352,502	373,996	65	415.55
2010-11-15	374,995	374,995	366,004	367,003	14	407.78
2010-11-12	372,997	378,002	370,000	378,002	38	420
2010-11-11	370,000	379,001	370,000	372,997	108	414.44
2010-11-10	354,995	373,996	354,995	369,001	45	410
2010-11-09	337,003	354,995	337,003	352,997	70	392.22
2010-11-08	334,500	338,002	331,503	334,995	33	372.22
2010-11-05	331,503	344,500	328,002	328,002	31	364.45
2010-11-04	336,004	336,004	333,996	333,996	19	371.11
2010-11-02	340,000	344,995	334,995	334,995	8	372.22
2010-11-01	340,999	340,999	334,995	334,995	5	372.22
2010-10-29	332,997	348,002	332,997	348,002	33	386.67
2010-10-28	334,995	339,001	332,997	332,997	15	370
2010-10-27	330,000	339,001	330,000	339,001	2	376.67
2010-10-26	330,999	330,999	328,002	330,000	16	366.67
2010-10-25	336,499	336,499	331,998	331,998	17	368.89
2010-10-22	340,999	350,000	331,503	350,000	20	388.89
2010-10-21	341,503	341,503	330,504	340,999	14	378.89
2010-10-20	334,995	341,503	327,498	341,503	17	379.45
2010-10-19	337,498	340,504	337,003	337,003	5	374.45
2010-10-18	343,996	343,996	337,003	337,003	9	374.45
2010-10-15	341,998	343,996	337,498	343,996	11	382.22
2010-10-14	348,002	350,000	337,498	340,999	40	378.89
2010-10-13	347,003	352,997	347,003	351,503	40	390.56
2010-10-12	350,000	350,000	343,996	346,004	22	384.45
2010-10-08	356,004	356,004	350,000	350,000	16	388.89
2010-10-07	346,499	349,001	346,499	349,001	11	387.78
2010-10-06	343,996	349,001	343,996	346,499	30	385
2010-10-05	354,995	357,003	347,003	356,004	50	395.56
2010-10-04	352,997	353,996	350,999	351,503	34	390.56
2010-10-01	347,003	362,997	347,003	362,997	7	403.33
2010-09-30	360,000	364,995	353,996	353,996	16	393.33
2010-09-29	361,998	370,000	354,995	370,000	17	411.11
2010-09-28	344,995	370,000	344,995	354,995	8	394.44
2010-09-27	340,504	348,002	340,000	348,002	18	386.67
2010-09-24	347,003	347,003	338,497	340,504	18	378.34
2010-09-22	354,995	354,995	344,500	348,497	32	387.22
2010-09-21	380,000	380,000	364,995	365,500	35	406.11
2010-09-17	359,001	368,002	359,001	368,002	56	408.89
2010-09-16	337,003	350,000	337,003	350,000	56	388.89
2010-09-15	324,995	333,501	323,996	331,998	72	368.89
2010-09-14	317,003	323,996	317,003	323,996	30	360
2010-09-13	323,996	323,996	317,498	317,498	39	352.78
2010-09-10	316,004	320,999	316,004	318,497	29	353.89
2010-09-09	319,001	319,001	314,995	315,500	18	350.56
2010-09-08	320,000	320,999	316,004	316,004	22	351.12
2010-09-07	324,995	324,995	321,503	321,503	36	357.23
2010-09-06	332,997	338,002	323,996	331,503	17	368.34
2010-09-03	329,001	336,004	329,001	336,004	34	373.34
2010-09-02	331,998	333,501	322,997	322,997	51	358.89
2010-09-01	321,998	322,997	318,002	318,002	25	353.34
2010-08-31	333,996	342,997	329,001	335,500	56	372.78
2010-08-30	330,000	338,002	330,000	334,500	42	371.67
2010-08-27	326,004	326,499	323,996	326,499	9	362.78
2010-08-26	313,996	319,001	313,996	319,001	4	354.45
2010-08-25	319,001	319,001	312,997	319,001	38	354.45
2010-08-24	334,995	334,995	323,501	323,501	22	359.45
2010-08-23	326,004	338,002	326,004	337,498	28	375
2010-08-20	321,503	338,497	320,999	326,004	28	362.23
2010-08-19	321,503	326,004	320,999	321,503	51	357.23
2010-08-18	322,502	330,000	322,502	323,501	29	359.45
2010-08-17	321,503	340,999	321,503	322,502	72	358.34
2010-08-16	346,499	346,499	301,998	340,999	118	378.89
2010-08-13	343,996	351,998	342,997	346,499	19	385
2010-08-12	350,000	351,503	330,000	342,502	63	380.56
2010-08-11	383,996	383,996	354,995	367,003	49	407.78
2010-08-10	383,996	387,003	380,504	383,996	47	426.66
2010-08-09	383,996	383,996	382,997	383,996	13	426.66
2010-08-06	384,995	384,995	382,997	384,500	9	427.22
2010-08-05	379,496	387,003	379,496	384,995	6	427.77
2010-08-04	378,497	386,004	378,497	378,497	23	420.55
2010-08-03	380,504	386,004	380,000	382,997	14	425.55
2010-08-02	378,497	389,496	375,500	384,500	16	427.22
2010-07-30	380,999	380,999	378,002	378,497	36	420.55
2010-07-29	389,001	394,500	384,995	385,500	49	428.33
2010-07-28	390,000	396,004	387,003	396,004	21	440
2010-07-27	388,002	397,498	388,002	390,000	14	433.33
2010-07-26	394,995	394,995	392,502	392,997	29	436.66
2010-07-23	399,001	404,995	396,499	399,001	36	443.33
2010-07-22	411,998	416,004	392,997	393,501	50	437.22
2010-07-21	409,496	413,996	409,001	413,996	16	460
2010-07-20	410,000	414,995	402,997	410,999	31	456.67
2010-07-16	406,004	410,000	391,998	404,995	39	449.99
2010-07-15	398,497	410,000	392,997	406,004	73	451.12
2010-07-14	400,000	407,003	400,000	400,000	74	444.44
2010-07-13	400,000	400,504	392,502	397,498	142	441.66
2010-07-12	381,998	405,500	380,000	391,998	101	435.55
2010-07-09	384,995	387,003	379,001	380,000	46	422.22
2010-07-08	380,000	391,503	380,000	385,500	79	428.33
2010-07-07	396,499	396,499	369,001	379,001	204	421.11
2010-07-06	397,003	401,503	394,995	399,001	38	443.33
2010-07-05	407,003	407,003	394,995	397,003	72	441.11
2010-07-02	410,000	413,996	397,003	413,996	77	460
2010-07-01	430,000	430,000	417,003	417,003	23	463.34
2010-06-30	428,002	438,497	420,000	436,004	38	484.45
2010-06-29	433,996	442,997	430,000	433,996	59	482.22
2010-06-28	423,996	443,996	418,002	436,004	116	484.45
2010-06-25	400,000	410,999	397,003	410,999	56	456.67
2010-06-24	403,996	404,500	394,995	395,500	76	439.44
2010-06-23	410,000	410,000	401,998	404,500	48	449.44
2010-06-22	426,004	426,004	410,999	413,996	82	460
2010-06-21	424,995	431,998	424,500	424,500	68	471.67
2010-06-18	437,498	437,498	430,999	431,503	34	479.45
2010-06-17	453,501	453,501	442,997	448,002	37	497.78
2010-06-16	457,003	460,000	437,003	453,501	200	503.89
2010-06-15	424,995	457,498	424,995	450,000	457	500
2010-06-14	415,500	430,000	415,500	428,497	177	476.11
2010-06-11	400,000	412,502	400,000	412,502	102	458.34
2010-06-10	386,499	397,498	386,004	397,498	29	441.66
2010-06-09	388,002	398,002	384,995	386,499	53	429.44
2010-06-08	370,000	390,000	370,000	386,004	46	428.89
2010-06-07	366,004	377,003	360,000	377,003	67	418.89
2010-06-04	379,001	387,003	377,498	382,997	47	425.55
2010-06-03	367,003	375,500	367,003	371,998	40	413.33
2010-06-02	367,498	367,498	360,999	360,999	33	401.11
2010-06-01	368,002	370,000	366,499	367,003	61	407.78
2010-05-31	350,999	368,002	348,497	366,004	34	406.67
2010-05-28	373,996	373,996	354,995	360,000	42	400
2010-05-27	341,998	348,002	341,503	344,995	52	383.33
2010-05-26	332,997	340,999	332,997	340,504	66	378.34
2010-05-25	356,004	362,997	341,998	341,998	29	380
2010-05-24	354,995	372,997	354,995	360,000	56	400
2010-05-21	350,999	358,002	339,001	348,002	111	386.67
2010-05-20	370,000	379,001	370,000	379,001	44	421.11
2010-05-19	380,000	394,500	380,000	390,000	40	433.33
2010-05-18	400,999	406,004	390,000	400,000	73	444.44
2010-05-17	420,000	430,000	412,997	429,001	155	476.67
2010-05-14	423,996	429,001	423,996	429,001	75	476.67
2010-05-13	414,995	426,499	414,995	426,499	96	473.89
2010-05-12	412,502	418,497	412,502	416,499	40	462.78
2010-05-11	400,000	420,000	400,000	413,996	69	460
2010-05-10	404,995	420,000	394,995	410,000	42	455.56
2010-05-07	404,995	407,003	396,004	401,998	106	446.66
2010-05-06	398,002	418,002	398,002	416,499	62	462.78
2010-04-30	410,000	413,501	400,504	404,995	39	449.99
2010-04-28	400,999	409,001	396,004	396,004	42	440
2010-04-27	397,003	401,998	397,003	401,998	40	446.66
2010-04-26	400,000	409,001	399,001	399,001	15	443.33
2010-04-23	383,996	398,002	383,996	387,003	41	430
2010-04-22	382,997	387,498	382,997	382,997	84	425.55
2010-04-21	382,997	384,995	381,998	382,997	75	425.55
2010-04-20	380,999	388,002	380,999	383,996	104	426.66
2010-04-19	380,000	380,000	368,002	378,002	148	420
2010-04-16	406,004	406,004	376,499	389,001	188	432.22
2010-04-15	420,000	420,000	404,995	416,004	153	462.23
2010-04-14	403,996	423,996	398,002	420,000	396	466.67
2010-04-13	384,500	417,003	384,500	397,003	298	441.11
2010-04-12	378,002	381,998	378,002	379,001	38	421.11
2010-04-09	368,002	370,999	366,004	370,999	38	412.22
2010-04-08	363,996	370,504	362,997	370,504	64	411.67
2010-04-07	371,503	371,998	366,004	369,496	141	410.55
2010-04-06	374,995	375,500	371,503	371,503	39	412.78
2010-04-05	363,996	380,000	363,996	374,995	149	416.66
2010-04-02	373,996	390,000	370,000	384,995	116	427.77
2010-04-01	346,004	360,000	344,995	360,000	201	400
2010-03-31	329,001	344,995	326,004	326,499	54	362.78
2010-03-30	334,995	334,995	320,000	324,995	57	361.11
2010-03-29	341,998	347,498	340,000	341,998	34	380
2010-03-26	343,996	344,995	341,998	343,996	75	382.22
2010-03-25	343,996	344,500	341,998	344,500	143	382.78
2010-03-24	344,995	347,003	341,998	345,500	41	383.89
2010-03-23	344,995	347,003	340,000	344,995	51	383.33
2010-03-19	346,004	347,498	341,998	344,995	94	383.33
2010-03-18	344,995	347,003	342,997	346,004	81	384.45
2010-03-17	337,003	348,002	337,003	348,002	257	386.67
2010-03-16	318,002	334,500	318,002	331,998	443	368.89
2010-03-15	310,000	310,000	300,999	310,000	182	344.44
2010-03-12	292,997	316,499	292,898	316,499	169	351.67
2010-03-11	288,002	288,002	286,499	288,002	18	320
2010-03-10	291,503	292,799	288,002	288,002	26	320
2010-03-09	291,998	292,601	282,502	292,601	23	325.11
2010-03-08	284,995	292,502	284,995	292,502	18	325
2010-03-05	278,002	279,001	278,002	278,002	20	308.89
2010-03-04	276,301	280,999	272,997	274,995	42	305.55
2010-03-03	292,898	299,703	273,996	281,296	85	312.55
2010-03-02	292,997	292,997	288,497	288,497	34	320.55
2010-03-01	274,995	292,997	274,995	292,898	28	325.44
2010-02-26	272,502	277,498	270,000	270,000	28	300
2010-02-25	287,498	287,498	272,502	272,502	18	302.78
2010-02-24	282,997	288,002	271,998	277,498	27	308.33
2010-02-23	280,000	280,000	278,002	278,002	5	308.89
2010-02-22	274,302	283,897	274,302	283,897	36	315.44
2010-02-19	286,499	286,499	284,500	286,004	21	317.78
2010-02-18	300,999	300,999	283,996	286,499	59	318.33
2010-02-17	276,301	299,901	273,501	292,502	63	325
2010-02-16	281,503	289,001	273,195	273,303	65	303.67
2010-02-15	300,000	307,003	285,797	290,504	106	322.78
2010-02-12	281,998	320,999	274,995	320,999	154	356.67
2010-02-10	261,998	293,897	261,998	293,897	232	326.55
2010-02-09	252,997	252,997	231,998	243,897	63	271
2010-02-08	245,104	245,104	234,995	243,798	25	270.89
2010-02-05	258,002	258,002	249,001	250,000	9	277.78
2010-02-04	264,995	264,995	258,002	262,997	15	292.22
2010-02-03	271,800	273,996	266,301	266,499	10	296.11
2010-02-02	279,001	279,001	265,104	266,796	27	296.44
2010-02-01	270,000	276,004	264,995	266,004	15	295.56
2010-01-29	257,003	264,797	256,499	264,797	33	294.22
2010-01-28	261,098	264,995	261,098	261,998	9	291.11
2010-01-27	261,998	270,000	260,999	270,000	35	300
2010-01-26	264,995	280,000	264,995	270,000	47	300
2010-01-25	269,001	270,000	264,995	270,000	15	300
2010-01-22	270,000	274,995	266,004	270,000	39	300
2010-01-21	259,397	274,995	256,004	270,000	56	300
2010-01-20	253,996	260,000	249,001	259,496	52	288.33
2010-01-19	240,000	250,000	238,002	250,000	63	277.78
2010-01-18	224,995	244,995	221,998	243,996	131	271.11
2010-01-15	219,901	220,000	216,004	218,497	10	242.77
2010-01-14	214,995	216,004	212,997	212,997	11	236.66
2010-01-13	212,502	212,502	210,000	212,502	56	236.11
2010-01-12	217,003	218,002	211,998	211,998	84	235.55
2010-01-08	211,998	213,996	211,998	211,998	19	235.55
2010-01-07	210,000	210,099	201,098	210,000	80	233.33
2010-01-06	209,901	214,995	204,995	207,003	23	230
2010-01-05	212,700	212,700	206,004	209,901	137	233.22
2010-01-04	219,901	219,901	210,198	212,700	14	236.33

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

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 [2010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 [2010年度]