6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,468	1,480	1,435	1,480	4,400	493.33
2011-12-29	1,455	1,465	1,445	1,465	5,000	488.33
2011-12-28	1,475	1,475	1,457	1,460	2,400	486.67
2011-12-27	1,467	1,475	1,461	1,475	4,300	491.67
2011-12-26	1,440	1,468	1,440	1,450	3,200	483.33
2011-12-22	1,470	1,470	1,430	1,440	4,800	480
2011-12-21	1,480	1,507	1,477	1,503	17,600	501
2011-12-20	1,460	1,480	1,425	1,480	15,300	493.33
2011-12-19	1,430	1,430	1,422	1,425	2,500	475
2011-12-16	1,450	1,468	1,434	1,465	8,700	488.33
2011-12-15	1,445	1,450	1,437	1,437	15,300	479
2011-12-14	1,460	1,475	1,460	1,460	4,100	486.67
2011-12-13	1,400	1,460	1,400	1,460	3,300	486.67
2011-12-12	1,420	1,450	1,400	1,420	5,700	473.33
2011-12-09	1,410	1,423	1,405	1,420	2,600	473.33
2011-12-08	1,433	1,433	1,390	1,405	9,000	468.33
2011-12-07	1,485	1,499	1,432	1,440	33,500	480
2011-12-06	1,476	1,485	1,455	1,485	4,700	495
2011-12-05	1,430	1,460	1,430	1,455	9,300	485
2011-12-02	1,420	1,430	1,420	1,430	3,400	476.67
2011-12-01	1,425	1,450	1,425	1,435	7,300	478.33
2011-11-30	1,460	1,460	1,390	1,409	15,300	469.67
2011-11-29	1,358	1,460	1,355	1,460	9,100	486.67
2011-11-28	1,305	1,355	1,305	1,355	4,000	451.67
2011-11-25	1,280	1,305	1,272	1,305	1,600	435
2011-11-24	1,280	1,299	1,270	1,279	21,700	426.33
2011-11-22	1,280	1,310	1,267	1,310	3,700	436.67
2011-11-21	1,280	1,318	1,280	1,303	3,000	434.33
2011-11-18	1,288	1,290	1,264	1,280	8,600	426.67
2011-11-17	1,332	1,332	1,260	1,300	16,100	433.33
2011-11-16	1,373	1,373	1,265	1,275	24,100	425
2011-11-15	1,508	1,508	1,332	1,385	35,200	461.67
2011-11-14	1,434	1,623	1,434	1,545	66,000	515
2011-11-11	1,401	1,420	1,279	1,420	266,900	473.33
2011-11-10	1,700	1,700	1,671	1,679	24,000	559.67
2011-11-09	1,710	1,740	1,695	1,721	62,300	573.67
2011-11-08	1,680	1,700	1,670	1,699	15,700	566.33
2011-11-07	1,643	1,690	1,640	1,680	3,200	560
2011-11-04	1,637	1,665	1,580	1,643	7,200	547.67
2011-11-02	1,630	1,655	1,628	1,635	17,600	545
2011-11-01	1,634	1,635	1,630	1,630	7,200	543.33
2011-10-31	1,635	1,650	1,630	1,635	10,300	545
2011-10-28	1,693	1,698	1,655	1,675	4,800	558.33
2011-10-27	1,565	1,655	1,565	1,653	9,200	551
2011-10-26	1,559	1,565	1,550	1,565	6,200	521.67
2011-10-25	1,559	1,571	1,536	1,559	14,100	519.67
2011-10-24	1,500	1,559	1,500	1,559	10,100	519.67
2011-10-21	1,500	1,510	1,455	1,505	9,200	501.67
2011-10-20	1,530	1,530	1,482	1,482	20,900	494
2011-10-19	1,542	1,545	1,531	1,545	3,400	515
2011-10-18	1,580	1,580	1,542	1,542	16,900	514
2011-10-17	1,481	1,604	1,481	1,600	19,900	533.33
2011-10-14	1,413	1,457	1,407	1,457	11,600	485.67
2011-10-13	1,332	1,415	1,332	1,413	46,400	471
2011-10-12	1,320	1,323	1,307	1,322	6,600	440.67
2011-10-11	1,313	1,339	1,313	1,327	8,100	442.33
2011-10-07	1,301	1,310	1,301	1,309	2,900	436.33
2011-10-06	1,300	1,306	1,300	1,301	11,200	433.67
2011-10-05	1,290	1,329	1,276	1,300	38,000	433.33
2011-10-04	1,389	1,389	1,252	1,290	36,700	430
2011-10-03	1,451	1,456	1,390	1,390	13,900	463.33
2011-09-30	1,485	1,490	1,467	1,490	8,200	496.67
2011-09-29	1,495	1,495	1,470	1,485	10,100	495
2011-09-28	1,490	1,520	1,466	1,507	13,000	502.33
2011-09-27	1,425	1,500	1,425	1,485	9,500	495
2011-09-26	1,515	1,515	1,484	1,484	21,600	494.67
2011-09-22	1,515	1,521	1,515	1,515	8,500	505
2011-09-21	1,545	1,545	1,530	1,535	7,300	511.67
2011-09-20	1,565	1,565	1,510	1,539	7,400	513
2011-09-16	1,590	1,590	1,534	1,565	20,200	521.67
2011-09-15	1,510	1,527	1,510	1,522	20,500	507.33
2011-09-14	1,456	1,511	1,456	1,497	7,600	499
2011-09-13	1,529	1,530	1,517	1,526	12,200	508.67
2011-09-12	1,500	1,504	1,490	1,499	26,700	499.67
2011-09-09	1,516	1,530	1,501	1,505	29,800	501.67
2011-09-08	1,538	1,545	1,526	1,532	7,100	510.67
2011-09-07	1,560	1,580	1,520	1,538	28,100	512.67
2011-09-06	1,614	1,614	1,549	1,555	21,200	518.33
2011-09-05	1,610	1,620	1,605	1,614	20,600	538
2011-09-02	1,610	1,617	1,610	1,614	16,500	538
2011-09-01	1,650	1,650	1,610	1,611	16,000	537
2011-08-31	1,602	1,699	1,600	1,658	26,500	552.67
2011-08-30	1,600	1,657	1,600	1,642	26,100	547.33
2011-08-29	1,588	1,610	1,563	1,601	18,900	533.67
2011-08-26	1,520	1,570	1,508	1,566	14,300	522
2011-08-25	1,500	1,525	1,485	1,520	12,200	506.67
2011-08-24	1,510	1,519	1,490	1,500	3,800	500
2011-08-23	1,495	1,521	1,490	1,515	13,600	505
2011-08-22	1,630	1,630	1,490	1,495	24,700	498.33
2011-08-19	1,650	1,656	1,630	1,631	45,600	543.67
2011-08-18	1,662	1,685	1,650	1,668	48,500	556
2011-08-17	1,625	1,630	1,620	1,622	12,500	540.67
2011-08-16	1,620	1,620	1,600	1,614	20,700	538
2011-08-15	1,650	1,680	1,600	1,605	26,100	535
2011-08-12	1,703	1,717	1,658	1,680	43,300	560
2011-08-11	1,833	1,833	1,655	1,682	57,400	560.67
2011-08-10	1,901	1,924	1,861	1,875	35,300	625
2011-08-09	1,866	1,895	1,837	1,895	79,900	631.67
2011-08-08	1,901	1,910	1,900	1,906	59,600	635.33
2011-08-05	1,862	1,930	1,861	1,905	13,100	635
2011-08-04	1,940	1,942	1,932	1,942	16,400	647.33
2011-08-03	1,903	1,940	1,898	1,940	26,100	646.67
2011-08-02	1,940	1,950	1,921	1,940	10,800	646.67
2011-08-01	1,891	1,942	1,871	1,940	32,900	646.67
2011-07-29	1,908	1,922	1,905	1,910	4,800	636.67
2011-07-28	1,901	1,930	1,896	1,925	9,000	641.67
2011-07-27	1,929	1,936	1,927	1,933	6,100	644.33
2011-07-26	1,922	1,928	1,895	1,928	11,000	642.67
2011-07-25	1,930	1,930	1,915	1,922	15,400	640.67
2011-07-22	1,943	1,948	1,938	1,941	23,600	647
2011-07-21	1,950	1,950	1,941	1,947	22,800	649
2011-07-20	1,940	1,959	1,940	1,955	30,700	651.67
2011-07-19	1,940	1,950	1,938	1,941	29,400	647
2011-07-15	1,955	1,955	1,930	1,941	9,000	647
2011-07-14	1,927	1,959	1,927	1,959	8,800	653
2011-07-13	1,941	1,945	1,920	1,931	3,800	643.67
2011-07-12	1,925	1,928	1,923	1,926	34,300	642
2011-07-11	1,930	1,934	1,929	1,931	55,200	643.67
2011-07-08	1,940	1,948	1,937	1,942	20,600	647.33
2011-07-07	1,950	1,950	1,929	1,937	24,400	645.67
2011-07-06	1,930	1,930	1,921	1,929	13,600	643
2011-07-05	1,916	1,923	1,916	1,920	16,300	640
2011-07-04	1,916	1,929	1,915	1,917	41,600	639
2011-07-01	1,915	1,918	1,910	1,914	25,700	638
2011-06-30	1,920	1,924	1,914	1,917	16,000	639
2011-06-29	1,914	1,927	1,912	1,926	34,300	642
2011-06-28	1,925	1,933	1,920	1,924	6,900	641.33
2011-06-27	1,960	1,965	1,946	1,955	9,900	651.67
2011-06-24	1,970	1,970	1,940	1,950	1,700	650
2011-06-23	1,929	1,986	1,920	1,980	16,900	660
2011-06-22	1,925	1,930	1,911	1,915	20,000	638.33
2011-06-21	1,925	1,930	1,919	1,930	9,900	643.33
2011-06-20	1,920	1,926	1,918	1,921	9,900	640.33
2011-06-17	1,920	1,925	1,916	1,920	10,400	640
2011-06-16	1,930	1,950	1,920	1,925	7,700	641.67
2011-06-15	1,924	1,935	1,916	1,935	11,200	645
2011-06-14	1,924	1,925	1,905	1,924	44,000	641.33
2011-06-13	1,910	1,925	1,910	1,925	11,800	641.67
2011-06-10	1,895	1,913	1,894	1,910	10,500	636.67
2011-06-09	1,900	1,919	1,900	1,919	6,600	639.67
2011-06-08	1,922	1,930	1,901	1,916	2,900	638.67
2011-06-07	1,917	1,940	1,900	1,922	7,200	640.67
2011-06-06	1,910	1,920	1,905	1,917	8,900	639
2011-06-03	1,914	1,950	1,910	1,914	9,900	638
2011-06-02	1,942	1,947	1,905	1,922	5,000	640.67
2011-06-01	1,960	1,970	1,950	1,960	11,700	653.33
2011-05-31	1,917	1,980	1,915	1,950	29,100	650
2011-05-30	1,864	1,919	1,863	1,900	20,000	633.33
2011-05-27	1,920	1,925	1,865	1,895	28,700	631.67
2011-05-26	1,920	1,937	1,910	1,934	14,600	644.67
2011-05-25	1,972	2,000	1,907	1,915	29,600	638.33
2011-05-24	2,030	2,030	1,985	1,999	13,200	666.33
2011-05-23	2,050	2,050	2,002	2,030	7,500	676.67
2011-05-20	2,037	2,057	2,020	2,055	20,700	685
2011-05-19	2,039	2,040	2,001	2,017	47,000	672.33
2011-05-18	2,025	2,050	2,009	2,020	48,100	673.33
2011-05-17	2,050	2,059	2,033	2,050	22,800	683.33
2011-05-16	2,062	2,088	2,020	2,068	25,600	689.33
2011-05-13	2,100	2,104	2,095	2,104	44,100	701.33
2011-05-12	2,090	2,105	2,080	2,100	23,800	700
2011-05-11	2,094	2,099	2,081	2,099	21,500	699.67
2011-05-10	2,076	2,100	2,050	2,094	26,000	698
2011-05-09	2,095	2,110	2,090	2,095	47,100	698.33
2011-05-06	2,012	2,090	2,011	2,090	19,000	696.67
2011-05-02	2,046	2,050	2,011	2,042	11,500	680.67
2011-04-28	2,045	2,053	2,030	2,046	15,600	682
2011-04-27	2,045	2,049	2,007	2,030	30,000	676.67
2011-04-26	2,036	2,051	2,031	2,047	16,400	682.33
2011-04-25	2,030	2,050	2,030	2,036	15,500	678.67
2011-04-22	2,041	2,055	2,035	2,045	17,900	681.67
2011-04-21	2,050	2,055	2,030	2,045	31,800	681.67
2011-04-20	2,060	2,060	1,989	2,003	35,200	667.67
2011-04-19	2,022	2,045	2,015	2,020	20,300	673.33
2011-04-18	2,081	2,095	2,072	2,072	19,000	690.67
2011-04-15	2,110	2,115	2,073	2,100	24,900	700
2011-04-14	2,085	2,130	2,062	2,110	52,000	703.33
2011-04-13	1,960	2,106	1,950	2,090	69,600	696.67
2011-04-12	2,015	2,015	1,935	1,948	27,500	649.33
2011-04-11	1,969	1,990	1,967	1,990	15,100	663.33
2011-04-08	1,877	1,967	1,877	1,967	16,100	655.67
2011-04-07	1,834	1,946	1,834	1,920	33,300	640
2011-04-06	1,975	1,999	1,890	1,891	38,300	630.33
2011-04-05	2,060	2,060	1,968	2,000	32,900	666.67
2011-04-04	2,149	2,149	2,040	2,063	55,900	687.67
2011-04-01	2,129	2,155	2,100	2,149	74,600	716.33
2011-03-31	2,100	2,143	2,065	2,130	173,000	710
2011-03-30	2,080	2,080	2,050	2,077	24,300	692.33
2011-03-29	2,100	2,100	2,010	2,065	26,600	688.33
2011-03-28	619,001	637,003	611,998	622,997	809	692.22
2011-03-25	599,001	613,996	596,004	611,998	264	680
2011-03-24	600,000	600,000	590,999	593,996	85	660
2011-03-23	610,000	614,995	597,003	600,000	197	666.67
2011-03-22	614,995	614,995	600,000	606,004	243	673.34
2011-03-18	560,000	600,000	560,000	582,997	319	647.77
2011-03-17	514,995	552,997	514,995	552,997	247	614.44
2011-03-16	521,998	560,000	520,000	546,004	399	606.67
2011-03-15	520,000	520,999	446,499	518,002	717	575.56
2011-03-14	499,001	527,003	499,001	520,000	528	577.78
2011-03-11	574,995	618,002	570,999	599,001	300	665.56
2011-03-10	608,002	614,995	560,000	592,997	471	658.89
2011-03-09	620,000	620,000	600,000	618,002	617	686.67
2011-03-08	591,998	638,002	590,999	622,997	1,558	692.22
2011-03-07	582,997	593,996	577,003	588,002	310	653.34
2011-03-04	543,996	596,004	540,999	596,004	820	662.23
2011-03-03	539,001	542,997	538,002	539,001	60	598.89
2011-03-02	534,995	540,999	530,000	537,003	72	596.67
2011-03-01	538,002	541,998	533,996	536,004	105	595.56
2011-02-28	531,998	537,003	526,004	533,996	153	593.33
2011-02-25	510,000	520,999	510,000	520,999	90	578.89
2011-02-24	521,998	530,000	512,997	517,003	172	574.45
2011-02-23	540,000	540,000	530,000	530,000	285	588.89
2011-02-22	530,999	530,999	521,998	530,000	148	588.89
2011-02-21	534,995	534,995	523,996	524,995	111	583.33
2011-02-18	530,000	536,004	526,004	534,995	81	594.44
2011-02-17	544,995	544,995	526,004	530,999	333	590
2011-02-16	540,000	544,995	536,004	541,998	562	602.22
2011-02-15	530,000	531,998	523,996	528,002	78	586.67
2011-02-14	530,000	530,000	500,999	529,001	166	587.78
2011-02-10	540,000	540,000	526,004	527,003	223	585.56
2011-02-09	520,000	559,001	519,001	540,000	1,072	600
2011-02-08	519,001	519,001	509,001	516,004	69	573.34
2011-02-07	519,001	520,000	510,000	514,995	90	572.22
2011-02-04	504,995	520,000	504,995	516,004	143	573.34
2011-02-03	504,995	509,001	500,999	504,995	35	561.11
2011-02-02	500,000	510,000	493,996	509,001	136	565.56
2011-02-01	494,995	500,000	490,999	500,000	43	555.56
2011-01-31	480,999	492,997	475,500	491,503	54	546.11
2011-01-28	504,995	514,995	484,995	499,001	172	554.45
2011-01-27	494,995	507,003	487,003	507,003	195	563.34
2011-01-26	490,000	494,995	480,999	487,003	37	541.11
2011-01-25	498,002	498,002	490,000	497,498	67	552.78
2011-01-24	500,000	501,998	484,995	494,995	79	549.99
2011-01-21	492,997	503,996	482,997	497,498	197	552.78
2011-01-20	486,004	493,996	480,999	484,995	104	538.88
2011-01-19	478,497	487,003	465,500	487,003	137	541.11
2011-01-18	493,996	493,996	476,499	478,497	145	531.66
2011-01-17	492,997	508,002	483,996	483,996	314	537.77
2011-01-14	480,000	488,002	480,000	482,502	323	536.11
2011-01-13	478,002	478,497	471,998	474,995	197	527.77
2011-01-12	467,003	491,998	467,003	467,003	215	518.89
2011-01-11	462,997	472,997	460,999	467,003	170	518.89
2011-01-07	464,995	464,995	457,498	459,001	186	510
2011-01-06	477,003	477,003	454,995	464,995	365	516.66
2011-01-05	493,996	493,996	472,502	477,003	92	530
2011-01-04	490,000	500,999	487,003	490,999	109	545.55

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 [2011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 [2011年度]