6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,414	2,417	2,385	2,400	13,100	800
2013-12-27	2,410	2,430	2,392	2,410	41,500	803.33
2013-12-26	2,202	2,390	2,202	2,390	42,500	796.67
2013-12-25	2,200	2,208	2,150	2,202	31,700	734
2013-12-24	2,200	2,226	2,098	2,195	29,000	731.67
2013-12-20	2,195	2,205	2,182	2,198	24,100	732.67
2013-12-19	2,200	2,210	2,180	2,197	28,900	732.33
2013-12-18	2,090	2,200	2,090	2,155	20,100	718.33
2013-12-17	2,131	2,140	2,025	2,140	37,300	713.33
2013-12-16	2,222	2,222	2,081	2,131	12,800	710.33
2013-12-13	2,243	2,250	2,222	2,222	2,500	740.67
2013-12-12	2,250	2,263	2,221	2,243	19,300	747.67
2013-12-11	2,284	2,284	2,151	2,250	10,400	750
2013-12-10	2,280	2,300	2,270	2,290	12,600	763.33
2013-12-09	2,300	2,300	2,251	2,270	20,000	756.67
2013-12-06	2,210	2,284	2,170	2,252	53,100	750.67
2013-12-05	2,120	2,180	2,100	2,175	38,400	725
2013-12-04	2,100	2,120	2,086	2,103	23,800	701
2013-12-03	2,080	2,100	2,059	2,100	3,800	700
2013-12-02	2,042	2,090	2,042	2,080	2,900	693.33
2013-11-29	2,024	2,098	2,024	2,052	6,800	684
2013-11-28	2,089	2,102	2,065	2,065	19,400	688.33
2013-11-27	2,090	2,090	2,082	2,089	600	696.33
2013-11-26	2,099	2,099	2,070	2,090	5,000	696.67
2013-11-25	2,070	2,120	2,065	2,094	17,300	698
2013-11-22	2,050	2,060	2,044	2,051	12,400	683.67
2013-11-21	2,070	2,070	2,040	2,050	7,600	683.33
2013-11-20	2,080	2,083	2,080	2,080	2,400	693.33
2013-11-19	2,099	2,100	2,070	2,080	18,600	693.33
2013-11-18	2,098	2,111	2,090	2,094	22,500	698
2013-11-15	2,089	2,099	2,077	2,089	11,700	696.33
2013-11-14	2,090	2,094	2,051	2,070	8,400	690
2013-11-13	2,030	2,085	2,015	2,065	9,000	688.33
2013-11-12	2,100	2,100	2,041	2,056	4,800	685.33
2013-11-11	2,050	2,100	2,035	2,100	18,100	700
2013-11-08	2,049	2,049	2,015	2,018	5,000	672.67
2013-11-07	2,012	2,047	2,012	2,013	1,000	671
2013-11-06	2,040	2,040	2,005	2,008	13,500	669.33
2013-11-05	2,119	2,120	2,045	2,051	4,100	683.67
2013-11-01	2,114	2,120	2,106	2,119	4,000	706.33
2013-10-31	2,119	2,132	2,100	2,114	6,000	704.67
2013-10-30	2,085	2,120	2,084	2,090	4,500	696.67
2013-10-29	2,113	2,128	2,113	2,128	900	709.33
2013-10-28	2,138	2,156	2,080	2,113	7,200	704.33
2013-10-25	2,159	2,160	2,138	2,138	6,100	712.67
2013-10-24	2,157	2,170	2,133	2,155	9,500	718.33
2013-10-23	2,146	2,195	2,131	2,167	20,300	722.33
2013-10-22	2,112	2,150	2,103	2,142	13,600	714
2013-10-21	2,099	2,101	2,090	2,100	14,600	700
2013-10-18	2,048	2,080	2,005	2,080	9,800	693.33
2013-10-17	2,020	2,048	2,010	2,048	9,000	682.67
2013-10-16	2,021	2,030	1,985	2,028	7,600	676
2013-10-15	2,000	2,010	1,990	2,003	20,600	667.67
2013-10-11	1,998	1,998	1,970	1,984	1,900	661.33
2013-10-10	1,998	1,998	1,998	1,998	200	666
2013-10-09	1,960	1,998	1,930	1,995	1,900	665
2013-10-08	1,963	1,978	1,961	1,978	1,500	659.33
2013-10-07	1,989	2,000	1,980	2,000	8,400	666.67
2013-10-04	2,000	2,000	1,988	1,996	1,900	665.33
2013-10-03	2,008	2,014	1,999	2,006	11,000	668.67
2013-10-02	2,028	2,040	2,000	2,008	8,500	669.33
2013-10-01	1,978	2,028	1,978	2,015	9,700	671.67
2013-09-30	2,055	2,055	2,010	2,028	21,900	676
2013-09-27	2,000	2,040	1,987	2,020	27,600	673.33
2013-09-26	1,960	1,980	1,945	1,975	5,900	658.33
2013-09-25	1,955	1,998	1,946	1,970	26,900	656.67
2013-09-24	1,930	1,930	1,911	1,918	17,900	639.33
2013-09-20	1,901	1,920	1,900	1,916	17,100	638.67
2013-09-19	1,900	1,910	1,884	1,900	21,600	633.33
2013-09-18	1,900	1,905	1,855	1,881	18,600	627
2013-09-17	1,974	1,975	1,857	1,858	15,600	619.33
2013-09-13	1,971	1,979	1,965	1,974	3,300	658
2013-09-12	1,985	1,999	1,964	1,999	19,400	666.33
2013-09-11	1,988	1,988	1,925	1,950	7,300	650
2013-09-10	1,895	1,947	1,895	1,925	4,700	641.67
2013-09-09	1,882	1,900	1,882	1,899	15,000	633
2013-09-06	1,880	1,885	1,870	1,880	17,200	626.67
2013-09-05	1,883	1,900	1,875	1,880	9,800	626.67
2013-09-04	1,860	1,880	1,860	1,880	20,100	626.67
2013-09-03	1,872	1,875	1,860	1,860	4,800	620
2013-09-02	1,856	1,880	1,852	1,870	1,500	623.33
2013-08-30	1,867	1,895	1,853	1,895	4,200	631.67
2013-08-29	1,911	1,950	1,870	1,907	4,200	635.67
2013-08-28	1,870	1,949	1,850	1,911	5,500	637
2013-08-27	1,880	1,881	1,880	1,880	900	626.67
2013-08-26	1,900	1,900	1,880	1,880	2,000	626.67
2013-08-23	1,881	1,909	1,867	1,900	21,200	633.33
2013-08-22	1,870	1,920	1,830	1,920	13,300	640
2013-08-21	1,850	1,890	1,820	1,875	3,300	625
2013-08-20	1,905	1,920	1,850	1,850	2,600	616.67
2013-08-19	1,926	1,926	1,900	1,905	10,500	635
2013-08-16	1,950	1,951	1,949	1,949	2,200	649.67
2013-08-15	1,951	1,951	1,950	1,951	2,900	650.33
2013-08-14	1,930	1,950	1,930	1,950	500	650
2013-08-13	1,950	1,964	1,910	1,929	13,200	643
2013-08-12	1,921	1,950	1,880	1,950	5,900	650
2013-08-09	1,987	1,987	1,920	1,920	6,200	640
2013-08-08	1,970	2,000	1,940	2,000	12,500	666.67
2013-08-07	2,010	2,010	1,908	1,960	10,000	653.33
2013-08-06	2,000	2,010	1,981	2,010	2,600	670
2013-08-05	2,015	2,020	1,985	2,000	7,100	666.67
2013-08-02	1,994	2,019	1,994	2,015	66,700	671.67
2013-08-01	2,070	2,081	1,951	1,994	21,600	664.67
2013-07-31	2,073	2,100	2,050	2,069	9,400	689.67
2013-07-30	2,003	2,073	2,003	2,073	8,600	691
2013-07-29	2,030	2,045	1,900	1,999	7,400	666.33
2013-07-26	2,115	2,115	2,000	2,020	8,400	673.33
2013-07-25	2,130	2,135	2,115	2,115	2,800	705
2013-07-24	2,132	2,140	2,122	2,133	4,300	711
2013-07-23	2,102	2,150	2,101	2,132	5,000	710.67
2013-07-22	2,140	2,142	2,131	2,138	9,700	712.67
2013-07-19	2,150	2,151	2,121	2,139	5,100	713
2013-07-18	2,084	2,160	2,084	2,138	12,000	712.67
2013-07-17	2,085	2,100	2,060	2,100	11,200	700
2013-07-16	2,085	2,085	2,082	2,085	14,400	695
2013-07-12	2,085	2,085	2,080	2,084	11,300	694.67
2013-07-11	2,021	2,050	2,016	2,045	13,900	681.67
2013-07-10	1,922	2,029	1,922	2,021	11,500	673.67
2013-07-09	1,931	1,933	1,866	1,882	11,500	627.33
2013-07-08	1,929	1,929	1,910	1,922	5,800	640.67
2013-07-05	1,896	1,905	1,880	1,900	13,500	633.33
2013-07-04	1,965	1,970	1,845	1,896	14,100	632
2013-07-03	2,037	2,037	1,970	1,993	7,600	664.33
2013-07-02	2,025	2,050	2,025	2,040	6,600	680
2013-07-01	2,050	2,050	2,043	2,049	3,300	683
2013-06-28	2,050	2,050	2,041	2,043	11,500	681
2013-06-27	2,068	2,068	2,029	2,030	2,700	676.67
2013-06-26	2,072	2,073	2,022	2,068	8,600	689.33
2013-06-25	2,071	2,072	2,055	2,071	2,100	690.33
2013-06-24	2,150	2,150	2,072	2,082	5,700	694
2013-06-21	2,120	2,149	2,000	2,149	5,400	716.33
2013-06-20	2,100	2,147	2,100	2,120	4,000	706.67
2013-06-19	2,000	2,150	2,000	2,100	4,200	700
2013-06-18	2,021	2,023	1,980	1,980	6,200	660
2013-06-17	2,034	2,034	2,001	2,021	4,900	673.67
2013-06-14	2,053	2,053	2,030	2,034	6,900	678
2013-06-13	2,052	2,054	2,001	2,054	6,100	684.67
2013-06-12	2,143	2,180	2,005	2,080	2,800	693.33
2013-06-11	2,145	2,200	2,142	2,143	2,100	714.33
2013-06-10	2,150	2,179	2,130	2,142	6,600	714
2013-06-07	2,088	2,138	2,000	2,138	19,300	712.67
2013-06-06	2,115	2,199	2,100	2,138	33,800	712.67
2013-06-05	2,150	2,229	2,140	2,165	17,100	721.67
2013-06-04	2,174	2,230	2,165	2,200	30,400	733.33
2013-06-03	2,050	2,180	2,042	2,160	8,100	720
2013-05-31	2,245	2,250	2,083	2,133	12,200	711
2013-05-30	2,298	2,298	2,230	2,240	8,600	746.67
2013-05-29	2,300	2,300	2,241	2,250	14,200	750
2013-05-28	2,270	2,278	2,200	2,275	32,100	758.33
2013-05-27	2,280	2,300	2,261	2,278	16,100	759.33
2013-05-24	2,233	2,320	2,220	2,280	21,800	760
2013-05-23	2,296	2,327	2,220	2,256	20,300	752
2013-05-22	2,320	2,344	2,278	2,333	34,300	777.67
2013-05-21	2,385	2,385	2,320	2,330	26,500	776.67
2013-05-20	2,365	2,410	2,310	2,385	34,200	795
2013-05-17	2,052	2,300	2,050	2,300	43,600	766.67
2013-05-16	2,050	2,110	2,043	2,070	47,500	690
2013-05-15	2,030	2,130	2,030	2,051	100,200	683.67
2013-05-14	2,010	2,018	2,001	2,010	31,400	670
2013-05-13	2,000	2,020	2,000	2,011	54,600	670.33
2013-05-10	2,009	2,010	2,002	2,002	14,700	667.33
2013-05-09	2,000	2,010	1,996	2,008	21,100	669.33
2013-05-08	2,000	2,018	1,990	2,014	30,100	671.33
2013-05-07	1,980	2,000	1,980	2,000	20,500	666.67
2013-05-02	1,959	1,999	1,959	1,984	7,300	661.33
2013-05-01	1,990	2,030	1,989	1,993	32,400	664.33
2013-04-30	1,953	1,999	1,942	1,999	17,900	666.33
2013-04-26	1,979	2,000	1,978	1,993	39,100	664.33
2013-04-25	1,890	2,030	1,890	2,030	96,900	676.67
2013-04-24	1,890	1,890	1,870	1,890	36,200	630
2013-04-23	1,852	1,880	1,842	1,880	53,000	626.67
2013-04-22	1,860	1,860	1,851	1,855	18,200	618.33
2013-04-19	1,801	1,860	1,801	1,855	10,200	618.33
2013-04-18	1,796	1,840	1,796	1,810	5,400	603.33
2013-04-17	1,825	1,858	1,752	1,795	8,500	598.33
2013-04-16	1,849	1,860	1,830	1,860	10,600	620
2013-04-15	1,835	1,858	1,835	1,851	9,600	617
2013-04-12	1,858	1,858	1,840	1,851	11,000	617
2013-04-11	1,860	1,860	1,835	1,858	24,400	619.33
2013-04-10	1,805	1,860	1,805	1,856	15,600	618.67
2013-04-09	1,830	1,860	1,819	1,845	21,600	615
2013-04-08	1,819	1,833	1,809	1,830	10,400	610
2013-04-05	1,800	1,820	1,756	1,800	15,400	600
2013-04-04	1,760	1,799	1,750	1,799	11,700	599.67
2013-04-03	1,665	1,750	1,651	1,750	12,500	583.33
2013-04-02	1,624	1,700	1,550	1,699	11,600	566.33
2013-04-01	1,650	1,684	1,632	1,655	5,000	551.67
2013-03-29	1,640	1,710	1,602	1,690	23,700	563.33
2013-03-28	1,672	1,672	1,580	1,610	9,500	536.67
2013-03-27	1,640	1,640	1,620	1,637	11,600	545.67
2013-03-26	1,678	1,685	1,675	1,680	11,500	560
2013-03-25	1,650	1,678	1,645	1,678	19,600	559.33
2013-03-22	1,651	1,652	1,650	1,651	10,200	550.33
2013-03-21	1,653	1,654	1,645	1,651	18,100	550.33
2013-03-19	1,620	1,649	1,610	1,643	31,700	547.67
2013-03-18	1,650	1,650	1,615	1,620	16,300	540
2013-03-15	1,563	1,650	1,563	1,585	11,800	528.33
2013-03-14	1,600	1,640	1,527	1,550	19,100	516.67
2013-03-13	1,581	1,600	1,568	1,570	7,000	523.33
2013-03-12	1,600	1,620	1,590	1,590	12,100	530
2013-03-11	1,600	1,625	1,592	1,599	15,700	533
2013-03-08	1,650	1,651	1,590	1,590	18,100	530
2013-03-07	1,650	1,654	1,647	1,650	26,300	550
2013-03-06	1,645	1,655	1,645	1,649	28,500	549.67
2013-03-05	1,650	1,675	1,645	1,650	28,300	550
2013-03-04	1,671	1,679	1,670	1,673	7,400	557.67
2013-03-01	1,680	1,680	1,660	1,671	9,100	557
2013-02-28	1,670	1,683	1,670	1,677	8,600	559
2013-02-27	1,677	1,700	1,677	1,690	5,800	563.33
2013-02-26	1,715	1,716	1,710	1,714	3,800	571.33
2013-02-25	1,700	1,730	1,700	1,715	4,200	571.67
2013-02-22	1,680	1,700	1,673	1,700	9,100	566.67
2013-02-21	1,700	1,710	1,691	1,702	5,100	567.33
2013-02-20	1,713	1,713	1,709	1,712	5,900	570.67
2013-02-19	1,710	1,749	1,710	1,724	9,500	574.67
2013-02-18	1,700	1,777	1,700	1,750	17,100	583.33
2013-02-15	1,740	1,740	1,700	1,730	4,500	576.67
2013-02-14	1,699	1,765	1,695	1,740	19,100	580
2013-02-13	1,711	1,712	1,597	1,611	7,700	537
2013-02-12	1,695	1,710	1,692	1,710	4,700	570
2013-02-08	1,682	1,693	1,638	1,680	8,800	560
2013-02-07	1,800	1,800	1,678	1,693	14,600	564.33
2013-02-06	1,806	1,806	1,777	1,783	9,500	594.33
2013-02-05	1,805	1,805	1,780	1,793	7,600	597.67
2013-02-04	1,810	1,830	1,808	1,828	20,300	609.33
2013-02-01	1,798	1,810	1,780	1,805	5,200	601.67
2013-01-31	1,790	1,790	1,780	1,780	2,900	593.33
2013-01-30	1,780	1,810	1,780	1,800	13,400	600
2013-01-29	1,800	1,800	1,769	1,780	2,500	593.33
2013-01-28	1,800	1,800	1,750	1,800	5,400	600
2013-01-25	1,743	1,758	1,740	1,751	13,200	583.67
2013-01-24	1,730	1,760	1,690	1,743	12,300	581
2013-01-23	1,720	1,728	1,719	1,728	4,800	576
2013-01-22	1,750	1,750	1,710	1,720	7,200	573.33
2013-01-21	1,720	1,739	1,720	1,722	4,600	574
2013-01-18	1,710	1,788	1,703	1,719	25,000	573
2013-01-17	1,810	1,810	1,780	1,787	7,400	595.67
2013-01-16	1,811	1,850	1,800	1,820	9,900	606.67
2013-01-15	1,870	1,870	1,811	1,829	7,600	609.67
2013-01-11	1,853	1,877	1,826	1,841	10,500	613.67
2013-01-10	1,862	1,880	1,806	1,853	8,900	617.67
2013-01-09	1,889	1,890	1,885	1,890	900	630
2013-01-08	1,870	1,900	1,860	1,895	2,700	631.67
2013-01-07	1,900	1,902	1,890	1,900	4,300	633.33
2013-01-04	1,799	1,900	1,799	1,900	10,200	633.33

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

6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2013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 [2013年度]