6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,686	1,755	1,686	1,730	9,300	576.67
2012-12-27	1,656	1,686	1,656	1,686	5,500	562
2012-12-26	1,646	1,655	1,646	1,655	7,000	551.67
2012-12-25	1,630	1,646	1,620	1,646	6,100	548.67
2012-12-21	1,627	1,648	1,627	1,630	7,100	543.33
2012-12-20	1,618	1,626	1,616	1,626	3,900	542
2012-12-19	1,615	1,625	1,610	1,616	4,000	538.67
2012-12-18	1,607	1,610	1,607	1,607	2,200	535.67
2012-12-17	1,605	1,615	1,600	1,607	4,500	535.67
2012-12-14	1,590	1,600	1,590	1,600	1,900	533.33
2012-12-13	1,605	1,610	1,583	1,590	6,200	530
2012-12-12	1,600	1,627	1,600	1,605	9,400	535
2012-12-11	1,578	1,626	1,578	1,596	11,200	532
2012-12-10	1,557	1,587	1,557	1,578	5,200	526
2012-12-07	1,517	1,537	1,517	1,532	12,600	510.67
2012-12-06	1,451	1,515	1,451	1,515	17,300	505
2012-12-05	1,440	1,488	1,430	1,451	10,900	483.67
2012-12-04	1,420	1,430	1,400	1,429	18,000	476.33
2012-12-03	1,403	1,471	1,397	1,428	24,800	476
2012-11-30	1,492	1,492	1,303	1,331	115,900	443.67
2012-11-29	1,490	1,500	1,443	1,463	26,400	487.67
2012-11-28	1,465	1,493	1,464	1,468	8,800	489.33
2012-11-27	1,500	1,500	1,450	1,470	2,800	490
2012-11-26	1,500	1,500	1,460	1,490	3,700	496.67
2012-11-22	1,515	1,515	1,485	1,500	2,800	500
2012-11-21	1,490	1,515	1,490	1,515	5,600	505
2012-11-20	1,500	1,500	1,485	1,490	2,300	496.67
2012-11-19	1,468	1,500	1,468	1,500	7,800	500
2012-11-16	1,410	1,427	1,409	1,422	18,600	474
2012-11-15	1,500	1,500	1,370	1,371	25,000	457
2012-11-14	1,481	1,500	1,481	1,493	11,400	497.67
2012-11-13	1,521	1,521	1,500	1,501	6,100	500.33
2012-11-12	1,530	1,530	1,520	1,521	1,000	507
2012-11-09	1,591	1,591	1,540	1,570	3,000	523.33
2012-11-08	1,580	1,590	1,580	1,590	300	530
2012-11-06	1,596	1,596	1,595	1,595	500	531.67
2012-11-02	1,574	1,595	1,560	1,595	7,700	531.67
2012-11-01	1,574	1,595	1,560	1,573	7,700	524.33
2012-10-31	1,595	1,595	1,573	1,573	800	524.33
2012-10-30	1,600	1,601	1,600	1,601	2,400	533.67
2012-10-29	1,602	1,602	1,601	1,602	600	534
2012-10-26	1,620	1,621	1,600	1,601	2,900	533.67
2012-10-25	1,594	1,620	1,594	1,620	6,300	540
2012-10-24	1,600	1,600	1,596	1,600	3,700	533.33
2012-10-23	1,600	1,610	1,581	1,603	11,600	534.33
2012-10-22	1,603	1,645	1,593	1,645	5,400	548.33
2012-10-19	1,590	1,620	1,590	1,603	3,800	534.33
2012-10-18	1,545	1,580	1,544	1,580	4,400	526.67
2012-10-17	1,520	1,550	1,510	1,525	7,700	508.33
2012-10-16	1,520	1,520	1,500	1,500	1,500	500
2012-10-15	1,520	1,523	1,510	1,520	7,200	506.67
2012-10-12	1,520	1,535	1,510	1,524	3,800	508
2012-10-11	1,410	1,520	1,410	1,520	4,400	506.67
2012-10-10	1,407	1,407	1,400	1,402	2,800	467.33
2012-10-09	1,407	1,434	1,407	1,434	1,100	478
2012-10-05	1,400	1,424	1,400	1,404	13,600	468
2012-10-04	1,435	1,435	1,400	1,400	9,100	466.67
2012-10-03	1,462	1,470	1,425	1,450	10,100	483.33
2012-10-02	1,497	1,500	1,485	1,490	1,400	496.67
2012-10-01	1,520	1,525	1,511	1,520	2,500	506.67
2012-09-28	1,480	1,523	1,480	1,519	3,500	506.33
2012-09-27	1,498	1,498	1,463	1,480	1,300	493.33
2012-09-26	1,498	1,500	1,498	1,498	2,400	499.33
2012-09-25	1,521	1,521	1,506	1,510	1,900	503.33
2012-09-24	1,550	1,550	1,526	1,550	1,500	516.67
2012-09-21	1,508	1,548	1,507	1,526	2,100	508.67
2012-09-20	1,460	1,550	1,460	1,506	7,600	502
2012-09-19	1,465	1,465	1,460	1,460	3,700	486.67
2012-09-18	1,465	1,468	1,460	1,465	4,300	488.33
2012-09-14	1,466	1,466	1,447	1,460	10,000	486.67
2012-09-13	1,490	1,490	1,478	1,480	2,400	493.33
2012-09-12	1,500	1,500	1,490	1,490	800	496.67
2012-09-11	1,501	1,501	1,490	1,501	4,300	500.33
2012-09-10	1,508	1,508	1,500	1,501	2,400	500.33
2012-09-07	1,520	1,520	1,510	1,510	1,300	503.33
2012-09-06	1,507	1,508	1,500	1,508	2,700	502.67
2012-09-05	1,510	1,510	1,501	1,507	1,300	502.33
2012-09-04	1,506	1,510	1,502	1,510	2,100	503.33
2012-09-03	1,511	1,511	1,505	1,505	4,600	501.67
2012-08-31	1,565	1,565	1,505	1,511	6,900	503.67
2012-08-30	1,581	1,581	1,554	1,565	3,000	521.67
2012-08-29	1,604	1,604	1,588	1,591	6,900	530.33
2012-08-28	1,648	1,648	1,619	1,619	2,200	539.67
2012-08-27	1,665	1,665	1,632	1,648	3,500	549.33
2012-08-24	1,696	1,696	1,640	1,665	1,500	555
2012-08-23	1,696	1,696	1,696	1,696	100	565.33
2012-08-22	1,697	1,699	1,685	1,696	1,400	565.33
2012-08-21	1,677	1,685	1,670	1,685	700	561.67
2012-08-20	1,645	1,670	1,645	1,670	300	556.67
2012-08-17	1,625	1,640	1,624	1,640	300	546.67
2012-08-16	1,600	1,633	1,600	1,625	700	541.67
2012-08-15	1,595	1,632	1,595	1,630	1,100	543.33
2012-08-14	1,600	1,600	1,584	1,584	500	528
2012-08-13	1,600	1,600	1,590	1,600	1,700	533.33
2012-08-10	1,570	1,632	1,559	1,600	2,000	533.33
2012-08-09	1,675	1,675	1,543	1,585	7,500	528.33
2012-08-08	1,690	1,690	1,651	1,670	1,500	556.67
2012-08-07	1,677	1,695	1,654	1,655	9,200	551.67
2012-08-06	1,723	1,734	1,681	1,700	3,600	566.67
2012-08-03	1,740	1,740	1,695	1,725	1,400	575
2012-08-02	1,747	1,747	1,740	1,740	300	580
2012-08-01	1,753	1,753	1,715	1,715	800	571.67
2012-07-31	1,750	1,775	1,750	1,775	3,300	591.67
2012-07-30	1,750	1,750	1,720	1,750	1,000	583.33
2012-07-27	1,700	1,750	1,700	1,750	1,400	583.33
2012-07-26	1,655	1,700	1,655	1,699	700	566.33
2012-07-25	1,660	1,660	1,650	1,655	1,100	551.67
2012-07-24	1,660	1,701	1,660	1,700	700	566.67
2012-07-23	1,749	1,749	1,700	1,700	900	566.67
2012-07-20	1,700	1,728	1,693	1,693	4,000	564.33
2012-07-19	1,700	1,700	1,699	1,700	1,700	566.67
2012-07-18	1,700	1,700	1,680	1,699	3,600	566.33
2012-07-17	1,760	1,760	1,695	1,700	2,400	566.67
2012-07-13	1,686	1,700	1,600	1,680	3,400	560
2012-07-12	1,700	1,700	1,686	1,686	500	562
2012-07-11	1,690	1,699	1,688	1,688	2,000	562.67
2012-07-10	1,751	1,751	1,700	1,700	5,600	566.67
2012-07-09	1,783	1,783	1,750	1,750	3,100	583.33
2012-07-06	1,777	1,783	1,731	1,783	1,200	594.33
2012-07-05	1,790	1,790	1,730	1,730	1,300	576.67
2012-07-04	1,766	1,766	1,760	1,760	500	586.67
2012-07-03	1,789	1,790	1,766	1,766	3,100	588.67
2012-07-02	1,790	1,790	1,775	1,790	14,000	596.67
2012-06-29	1,780	1,805	1,780	1,805	6,800	601.67
2012-06-28	1,780	1,780	1,778	1,778	4,000	592.67
2012-06-27	1,780	1,780	1,752	1,780	1,000	593.33
2012-06-26	1,770	1,770	1,750	1,752	2,000	584
2012-06-25	1,760	1,760	1,750	1,750	400	583.33
2012-06-22	1,755	1,760	1,750	1,760	700	586.67
2012-06-21	1,780	1,780	1,780	1,780	1,000	593.33
2012-06-20	1,765	1,790	1,749	1,790	1,500	596.67
2012-06-19	1,790	1,790	1,722	1,725	2,500	575
2012-06-18	1,753	1,809	1,750	1,790	2,200	596.67
2012-06-15	1,775	1,775	1,734	1,739	1,700	579.67
2012-06-14	1,830	1,830	1,775	1,775	900	591.67
2012-06-13	1,840	1,840	1,820	1,820	4,600	606.67
2012-06-12	1,816	1,816	1,800	1,800	2,200	600
2012-06-11	1,830	1,840	1,816	1,816	1,900	605.33
2012-06-08	1,830	1,830	1,816	1,816	1,700	605.33
2012-06-07	1,830	1,830	1,815	1,823	4,400	607.67
2012-06-06	1,790	1,815	1,790	1,815	8,100	605
2012-06-05	1,770	1,790	1,770	1,785	6,300	595
2012-06-04	1,799	1,810	1,770	1,770	22,600	590
2012-06-01	1,770	1,820	1,770	1,808	9,200	602.67
2012-05-31	1,710	1,750	1,710	1,750	8,200	583.33
2012-05-30	1,655	1,730	1,630	1,730	2,000	576.67
2012-05-29	1,620	1,650	1,620	1,650	1,800	550
2012-05-28	1,624	1,630	1,610	1,611	1,500	537
2012-05-25	1,621	1,633	1,620	1,633	1,900	544.33
2012-05-24	1,633	1,633	1,620	1,630	6,700	543.33
2012-05-23	1,670	1,670	1,610	1,633	4,900	544.33
2012-05-22	1,690	1,698	1,670	1,690	3,900	563.33
2012-05-21	1,750	1,750	1,720	1,720	1,800	573.33
2012-05-18	1,762	1,770	1,760	1,760	4,700	586.67
2012-05-17	1,790	1,790	1,774	1,780	8,300	593.33
2012-05-16	1,770	1,799	1,770	1,771	4,200	590.33
2012-05-15	1,810	1,810	1,764	1,765	22,100	588.33
2012-05-14	1,803	1,850	1,803	1,810	2,200	603.33
2012-05-11	1,754	1,803	1,750	1,803	1,800	601
2012-05-10	1,740	1,750	1,725	1,748	4,100	582.67
2012-05-09	1,752	1,753	1,740	1,740	2,900	580
2012-05-08	1,771	1,780	1,771	1,775	2,700	591.67
2012-05-07	1,850	1,854	1,801	1,801	4,300	600.33
2012-05-02	1,750	1,876	1,750	1,876	4,800	625.33
2012-05-01	1,850	1,852	1,750	1,774	8,900	591.33
2012-04-27	1,850	1,880	1,835	1,880	5,900	626.67
2012-04-26	1,853	1,854	1,840	1,854	3,700	618
2012-04-25	1,890	1,890	1,853	1,853	11,600	617.67
2012-04-24	1,900	1,910	1,871	1,904	8,300	634.67
2012-04-23	1,960	1,960	1,890	1,919	13,500	639.67
2012-04-20	1,960	1,975	1,960	1,970	13,600	656.67
2012-04-19	1,965	1,995	1,964	1,987	8,300	662.33
2012-04-18	1,975	1,985	1,962	1,978	13,600	659.33
2012-04-17	1,961	1,993	1,961	1,990	6,000	663.33
2012-04-16	1,999	1,999	1,974	1,980	3,400	660
2012-04-13	2,000	2,028	1,991	2,000	17,600	666.67
2012-04-12	2,000	2,028	1,981	2,000	9,500	666.67
2012-04-11	1,985	1,987	1,970	1,981	11,700	660.33
2012-04-10	1,982	1,988	1,982	1,984	4,300	661.33
2012-04-09	1,990	2,000	1,981	1,982	3,800	660.67
2012-04-06	1,980	2,000	1,980	1,987	9,300	662.33
2012-04-05	1,985	2,015	1,955	1,982	11,000	660.67
2012-04-04	2,000	2,040	1,980	2,040	3,800	680
2012-04-03	2,080	2,080	1,997	2,005	4,700	668.33
2012-04-02	2,066	2,082	2,066	2,080	20,600	693.33
2012-03-30	2,016	2,100	2,012	2,085	34,500	695
2012-03-29	1,991	1,992	1,989	1,992	8,300	664
2012-03-28	1,971	1,991	1,971	1,990	2,700	663.33
2012-03-27	2,039	2,039	2,025	2,027	19,700	675.67
2012-03-26	1,975	2,065	1,975	2,050	15,000	683.33
2012-03-23	1,951	1,975	1,951	1,975	3,400	658.33
2012-03-22	1,951	1,970	1,950	1,951	4,000	650.33
2012-03-21	1,950	1,960	1,950	1,950	2,200	650
2012-03-19	1,952	1,968	1,950	1,950	3,700	650
2012-03-16	2,000	2,000	1,950	1,950	3,900	650
2012-03-15	1,952	2,000	1,952	2,000	4,300	666.67
2012-03-14	2,000	2,010	1,990	2,000	16,100	666.67
2012-03-13	2,000	2,000	1,970	1,990	8,600	663.33
2012-03-12	2,000	2,000	1,960	1,999	36,800	666.33
2012-03-09	2,000	2,010	2,000	2,000	26,200	666.67
2012-03-08	1,970	2,001	1,968	2,001	14,000	667
2012-03-07	1,950	2,005	1,950	1,975	26,700	658.33
2012-03-06	1,900	2,010	1,900	2,008	53,200	669.33
2012-03-05	1,900	1,905	1,870	1,905	22,900	635
2012-03-02	1,900	1,909	1,878	1,909	13,600	636.33
2012-03-01	1,880	1,900	1,877	1,900	8,700	633.33
2012-02-29	1,852	1,920	1,852	1,920	5,000	640
2012-02-28	1,862	1,871	1,853	1,871	8,000	623.67
2012-02-27	1,905	1,920	1,893	1,893	2,300	631
2012-02-24	1,905	1,906	1,841	1,905	3,300	635
2012-02-23	1,815	1,930	1,812	1,911	53,100	637
2012-02-22	1,775	1,842	1,770	1,838	48,200	612.67
2012-02-21	1,768	1,775	1,760	1,775	2,500	591.67
2012-02-20	1,795	1,795	1,766	1,770	19,800	590
2012-02-17	1,800	1,800	1,774	1,780	6,800	593.33
2012-02-16	1,780	1,795	1,770	1,774	22,100	591.33
2012-02-15	1,768	1,790	1,764	1,790	21,400	596.67
2012-02-14	1,800	1,800	1,776	1,795	11,200	598.33
2012-02-13	1,800	1,800	1,775	1,776	12,900	592
2012-02-10	1,780	1,800	1,780	1,800	4,200	600
2012-02-09	1,787	1,788	1,780	1,780	7,100	593.33
2012-02-08	1,750	1,788	1,750	1,788	1,700	596
2012-02-07	1,732	1,780	1,732	1,780	2,000	593.33
2012-02-06	1,753	1,772	1,750	1,772	3,900	590.67
2012-02-03	1,740	1,753	1,733	1,750	6,400	583.33
2012-02-02	1,785	1,785	1,753	1,753	2,400	584.33
2012-02-01	1,711	1,753	1,711	1,753	1,800	584.33
2012-01-31	1,720	1,749	1,701	1,748	4,900	582.67
2012-01-30	1,790	1,790	1,750	1,760	9,800	586.67
2012-01-27	1,781	1,825	1,781	1,789	8,900	596.33
2012-01-26	1,739	1,850	1,730	1,820	38,000	606.67
2012-01-25	1,698	1,730	1,650	1,708	30,300	569.33
2012-01-24	1,550	1,685	1,550	1,662	33,000	554
2012-01-23	1,600	1,649	1,595	1,649	7,600	549.67
2012-01-20	1,530	1,590	1,524	1,566	32,600	522
2012-01-19	1,520	1,530	1,516	1,530	12,100	510
2012-01-18	1,500	1,521	1,500	1,518	9,300	506
2012-01-17	1,519	1,519	1,470	1,490	1,500	496.67
2012-01-16	1,519	1,523	1,515	1,520	8,500	506.67
2012-01-13	1,480	1,520	1,480	1,519	4,100	506.33
2012-01-12	1,525	1,533	1,514	1,519	20,900	506.33
2012-01-11	1,513	1,525	1,508	1,520	4,500	506.67
2012-01-10	1,500	1,500	1,477	1,499	10,100	499.67
2012-01-06	1,500	1,501	1,487	1,500	19,800	500
2012-01-05	1,500	1,501	1,493	1,499	16,000	499.67
2012-01-04	1,495	1,500	1,481	1,495	2,500	498.33

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12月
日	月	火	水	木	金	土
« 11月29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	31

6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2012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 [2012年度]