6324 (株)ハーモニック・ドライブ・システムズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,900	2,935	2,883	2,896	144,200	2,896
2016-12-29	2,865	2,914	2,846	2,914	245,700	2,914
2016-12-28	2,843	2,882	2,815	2,880	173,400	2,880
2016-12-27	2,801	2,847	2,788	2,827	165,700	2,827
2016-12-26	2,750	2,810	2,737	2,810	177,700	2,810
2016-12-22	2,730	2,730	2,680	2,697	117,100	2,697
2016-12-21	2,770	2,770	2,712	2,725	178,200	2,725
2016-12-20	2,746	2,755	2,722	2,747	184,400	2,747
2016-12-19	2,740	2,777	2,697	2,749	249,000	2,749
2016-12-16	2,750	2,760	2,710	2,739	193,200	2,739
2016-12-15	2,748	2,749	2,707	2,722	121,500	2,722
2016-12-14	2,740	2,756	2,684	2,741	173,100	2,741
2016-12-13	2,694	2,751	2,661	2,739	288,000	2,739
2016-12-12	2,727	2,747	2,656	2,688	244,200	2,688
2016-12-09	2,721	2,721	2,641	2,689	330,500	2,689
2016-12-08	2,776	2,796	2,750	2,751	108,500	2,751
2016-12-07	2,760	2,800	2,734	2,800	108,100	2,800
2016-12-06	2,813	2,813	2,744	2,777	113,600	2,777
2016-12-05	2,850	2,900	2,785	2,785	164,400	2,785
2016-12-02	2,972	2,980	2,886	2,900	144,000	2,900
2016-12-01	3,030	3,065	2,985	3,030	142,500	3,030
2016-11-30	2,953	3,020	2,918	3,015	151,900	3,015
2016-11-29	2,956	2,999	2,904	2,936	147,200	2,936
2016-11-28	2,899	2,968	2,884	2,949	206,900	2,949
2016-11-25	2,850	2,851	2,820	2,849	84,000	2,849
2016-11-24	2,790	2,850	2,782	2,833	76,900	2,833
2016-11-22	2,807	2,845	2,760	2,760	102,800	2,760
2016-11-21	2,916	2,916	2,806	2,807	127,200	2,807
2016-11-18	2,830	2,904	2,819	2,866	156,200	2,866
2016-11-17	2,769	2,796	2,721	2,796	65,900	2,796
2016-11-16	2,751	2,771	2,743	2,743	55,800	2,743
2016-11-15	2,783	2,783	2,740	2,748	69,100	2,748
2016-11-14	2,716	2,780	2,716	2,752	68,800	2,752
2016-11-11	2,800	2,813	2,710	2,735	103,600	2,735
2016-11-10	2,803	2,815	2,780	2,786	63,000	2,786
2016-11-09	2,777	2,819	2,682	2,710	170,700	2,710
2016-11-08	2,754	2,784	2,710	2,780	227,200	2,780
2016-11-07	2,813	2,870	2,643	2,705	346,800	2,705
2016-11-04	2,842	2,857	2,734	2,783	270,100	2,783
2016-11-02	2,827	2,871	2,796	2,871	187,500	2,871
2016-11-01	2,950	2,950	2,858	2,881	110,400	2,881
2016-10-31	2,906	2,970	2,906	2,961	71,100	2,961
2016-10-28	2,914	2,939	2,881	2,936	153,100	2,936
2016-10-27	2,911	2,926	2,886	2,914	89,200	2,914
2016-10-26	2,920	2,960	2,901	2,932	124,100	2,932
2016-10-25	2,960	2,998	2,949	2,955	110,700	2,955
2016-10-24	3,005	3,050	2,995	3,000	99,500	3,000
2016-10-21	2,939	3,020	2,917	3,000	276,400	3,000
2016-10-20	2,900	2,950	2,900	2,940	138,400	2,940
2016-10-19	2,850	2,896	2,841	2,883	143,100	2,883
2016-10-17	2,850	2,885	2,842	2,874	167,800	2,874
2016-10-13	2,791	2,840	2,791	2,816	271,200	2,816
2016-10-12	2,745	2,829	2,743	2,819	166,300	2,819
2016-10-11	2,850	2,850	2,748	2,785	161,000	2,785
2016-10-07	2,866	2,869	2,822	2,852	73,400	2,852
2016-10-06	2,875	2,880	2,823	2,860	107,900	2,860
2016-10-05	2,850	2,869	2,815	2,848	94,600	2,848
2016-10-04	2,872	2,879	2,801	2,867	170,300	2,867
2016-10-03	2,965	2,965	2,860	2,900	106,600	2,900
2016-09-30	2,909	2,950	2,850	2,934	265,100	2,934
2016-09-29	2,880	2,944	2,880	2,939	201,500	2,939
2016-09-28	2,839	2,922	2,827	2,900	309,100	2,900
2016-09-27	2,728	2,811	2,709	2,799	123,600	2,799
2016-09-26	2,804	2,804	2,757	2,760	43,100	2,760
2016-09-23	2,798	2,823	2,781	2,812	94,100	2,812
2016-09-21	2,800	2,854	2,771	2,815	200,600	2,815
2016-09-20	2,720	2,795	2,710	2,753	193,500	2,753
2016-09-16	2,570	2,768	2,560	2,768	246,400	2,768
2016-09-15	2,600	2,614	2,556	2,570	156,400	2,570
2016-09-14	2,629	2,644	2,585	2,600	250,600	2,600
2016-09-13	2,770	2,783	2,658	2,666	279,200	2,666
2016-09-12	2,840	2,841	2,761	2,780	83,900	2,780
2016-09-09	2,860	2,877	2,840	2,842	138,300	2,842
2016-09-08	2,850	2,863	2,806	2,860	128,600	2,860
2016-09-07	2,840	2,860	2,795	2,845	120,400	2,845
2016-09-06	2,765	2,853	2,764	2,847	128,200	2,847
2016-09-05	2,807	2,850	2,752	2,763	197,400	2,763
2016-09-02	2,889	2,889	2,766	2,805	249,300	2,805
2016-09-01	2,897	2,900	2,845	2,889	117,800	2,889
2016-08-31	2,963	2,974	2,900	2,902	161,500	2,902
2016-08-30	3,090	3,100	2,981	3,025	106,100	3,025
2016-08-29	3,030	3,030	2,977	3,005	58,900	3,005
2016-08-26	3,060	3,085	2,962	2,966	75,800	2,966
2016-08-25	3,160	3,225	3,060	3,095	74,700	3,095
2016-08-24	3,260	3,265	3,150	3,195	70,800	3,195
2016-08-23	3,265	3,280	3,185	3,250	59,400	3,250
2016-08-22	3,300	3,335	3,280	3,325	85,900	3,325
2016-08-19	3,250	3,300	3,190	3,280	112,600	3,280
2016-08-18	3,195	3,285	3,185	3,235	177,900	3,235
2016-08-17	3,100	3,185	3,090	3,125	77,600	3,125
2016-08-16	3,035	3,110	3,025	3,065	61,900	3,065
2016-08-15	3,115	3,135	3,025	3,035	55,100	3,035
2016-08-12	2,936	3,120	2,918	3,110	110,500	3,110
2016-08-10	2,930	2,998	2,861	2,986	89,700	2,986
2016-08-09	2,750	3,010	2,691	2,969	329,300	2,969
2016-08-08	2,977	3,020	2,805	2,836	213,100	2,836
2016-08-05	3,055	3,100	2,925	2,927	175,200	2,927
2016-08-04	3,155	3,190	3,060	3,110	64,600	3,110
2016-08-03	3,175	3,190	3,110	3,110	18,600	3,110
2016-08-02	3,255	3,280	3,200	3,200	49,700	3,200
2016-08-01	3,165	3,275	3,165	3,275	85,300	3,275
2016-07-29	3,185	3,205	3,090	3,205	79,200	3,205
2016-07-28	3,100	3,170	3,075	3,170	104,000	3,170
2016-07-27	3,145	3,145	3,065	3,095	45,600	3,095
2016-07-26	3,100	3,175	3,085	3,120	71,100	3,120
2016-07-25	3,175	3,235	3,085	3,120	117,200	3,120
2016-07-22	3,190	3,230	3,170	3,200	41,100	3,200
2016-07-21	3,230	3,240	3,150	3,195	95,400	3,195
2016-07-20	3,105	3,220	3,105	3,220	102,600	3,220
2016-07-19	3,150	3,245	3,135	3,140	128,400	3,140
2016-07-15	3,310	3,340	3,120	3,150	251,000	3,150
2016-07-14	3,150	3,240	3,110	3,175	224,900	3,175
2016-07-13	3,140	3,170	3,055	3,115	167,900	3,115
2016-07-12	3,090	3,190	3,090	3,125	197,300	3,125
2016-07-11	3,030	3,045	2,971	3,020	35,600	3,020
2016-07-08	3,020	3,040	2,942	2,970	53,100	2,970
2016-07-07	2,954	3,030	2,954	2,998	80,000	2,998
2016-07-06	2,989	3,030	2,907	3,015	144,900	3,015
2016-07-05	3,000	3,010	2,930	3,000	85,500	3,000
2016-07-04	3,010	3,020	2,981	3,005	112,400	3,005
2016-07-01	2,920	3,020	2,920	2,970	227,400	2,970
2016-06-30	2,810	2,900	2,762	2,900	121,900	2,900
2016-06-29	2,710	2,850	2,695	2,807	185,600	2,807
2016-06-28	2,630	2,706	2,602	2,693	117,800	2,693
2016-06-27	2,583	2,704	2,583	2,687	133,300	2,687
2016-06-24	2,737	2,792	2,500	2,593	162,600	2,593
2016-06-23	2,717	2,730	2,654	2,687	79,500	2,687
2016-06-22	2,754	2,833	2,740	2,745	135,000	2,745
2016-06-21	2,746	2,768	2,706	2,734	225,900	2,734
2016-06-20	2,620	2,650	2,580	2,600	89,900	2,600
2016-06-17	2,637	2,667	2,531	2,543	132,200	2,543
2016-06-16	2,715	2,715	2,498	2,560	115,000	2,560
2016-06-15	2,687	2,740	2,650	2,700	172,800	2,700
2016-06-14	2,750	2,829	2,662	2,687	145,600	2,687
2016-06-13	2,898	2,900	2,800	2,831	91,900	2,831
2016-06-10	2,998	3,005	2,920	2,957	131,200	2,957
2016-06-09	2,903	2,990	2,892	2,981	119,800	2,981
2016-06-08	2,900	2,908	2,881	2,903	55,800	2,903
2016-06-07	2,893	2,906	2,858	2,889	60,100	2,889
2016-06-06	2,908	2,914	2,858	2,885	78,200	2,885
2016-06-03	2,848	2,942	2,847	2,889	125,700	2,889
2016-06-02	2,776	2,886	2,776	2,847	95,300	2,847
2016-06-01	2,878	2,878	2,756	2,826	151,000	2,826
2016-05-31	2,752	2,876	2,745	2,876	222,700	2,876
2016-05-30	2,809	2,818	2,736	2,796	115,600	2,796
2016-05-27	2,793	2,841	2,780	2,794	77,500	2,794
2016-05-26	2,801	2,846	2,758	2,843	120,700	2,843
2016-05-25	2,998	2,998	2,836	2,854	145,300	2,854
2016-05-24	2,970	2,995	2,922	2,948	117,300	2,948
2016-05-23	2,958	2,979	2,860	2,920	108,900	2,920
2016-05-20	2,880	2,970	2,861	2,958	123,800	2,958
2016-05-19	2,899	2,910	2,842	2,863	81,000	2,863
2016-05-18	2,910	2,919	2,829	2,862	161,500	2,862
2016-05-17	2,850	2,934	2,839	2,921	263,200	2,921
2016-05-16	2,780	2,881	2,770	2,830	351,700	2,830
2016-05-13	2,550	2,644	2,517	2,630	190,800	2,630
2016-05-12	2,530	2,560	2,505	2,552	64,200	2,552
2016-05-11	2,552	2,566	2,513	2,544	124,700	2,544
2016-05-10	2,534	2,647	2,530	2,561	216,400	2,561
2016-05-09	2,560	2,620	2,528	2,534	142,200	2,534
2016-05-06	2,533	2,594	2,528	2,532	174,800	2,532
2016-05-02	2,500	2,538	2,477	2,491	92,000	2,491
2016-04-28	2,572	2,586	2,463	2,496	245,300	2,496
2016-04-27	2,609	2,650	2,540	2,566	232,100	2,566
2016-04-26	2,660	2,705	2,600	2,700	160,000	2,700
2016-04-25	2,737	2,759	2,658	2,689	136,500	2,689
2016-04-22	2,765	2,765	2,690	2,730	164,100	2,730
2016-04-21	2,820	2,838	2,755	2,768	146,300	2,768
2016-04-20	2,810	2,827	2,790	2,798	85,300	2,798
2016-04-19	2,836	2,840	2,763	2,800	103,200	2,800
2016-04-18	2,757	2,811	2,733	2,786	98,600	2,786
2016-04-15	2,900	2,900	2,853	2,876	86,800	2,876
2016-04-14	2,947	2,974	2,832	2,900	245,000	2,900
2016-04-13	2,969	3,010	2,958	2,976	126,500	2,976
2016-04-12	2,973	3,030	2,910	3,000	210,900	3,000
2016-04-11	2,827	2,889	2,807	2,873	63,100	2,873
2016-04-08	2,751	2,880	2,730	2,850	83,600	2,850
2016-04-07	2,820	2,893	2,721	2,801	113,700	2,801
2016-04-06	2,816	2,917	2,767	2,818	93,800	2,818
2016-04-05	3,045	3,050	2,800	2,848	210,200	2,848
2016-04-04	2,943	3,075	2,934	3,040	226,800	3,040
2016-04-01	2,960	2,968	2,881	2,920	234,500	2,920
2016-03-31	2,970	2,980	2,860	2,879	139,900	2,879
2016-03-30	2,920	2,970	2,882	2,948	104,600	2,948
2016-03-29	2,850	2,949	2,848	2,929	170,900	2,929
2016-03-28	2,842	2,880	2,816	2,827	85,700	2,827
2016-03-25	2,887	2,887	2,777	2,797	143,800	2,797
2016-03-24	2,684	2,850	2,675	2,787	159,100	2,787
2016-03-23	2,710	2,726	2,656	2,710	41,800	2,710
2016-03-22	2,676	2,703	2,631	2,676	85,600	2,676
2016-03-18	2,643	2,743	2,606	2,644	98,800	2,644
2016-03-17	2,752	2,795	2,630	2,682	99,200	2,682
2016-03-16	2,800	2,800	2,713	2,765	73,100	2,765
2016-03-15	2,790	2,790	2,725	2,766	80,300	2,766
2016-03-14	2,697	2,786	2,676	2,781	70,800	2,781
2016-03-11	2,638	2,690	2,630	2,690	88,300	2,690
2016-03-10	2,678	2,750	2,635	2,689	144,000	2,689
2016-03-09	2,850	2,867	2,642	2,649	210,200	2,649
2016-03-08	2,870	2,901	2,797	2,877	234,700	2,877
2016-03-07	2,800	2,863	2,783	2,859	210,400	2,859
2016-03-04	2,700	2,778	2,682	2,778	259,800	2,778
2016-03-03	2,650	2,698	2,650	2,679	105,500	2,679
2016-03-02	2,610	2,700	2,601	2,696	241,400	2,696
2016-03-01	2,515	2,594	2,511	2,584	127,600	2,584
2016-02-29	2,470	2,549	2,447	2,549	91,400	2,549
2016-02-26	2,500	2,587	2,448	2,448	132,900	2,448
2016-02-25	2,556	2,558	2,410	2,481	135,200	2,481
2016-02-24	2,360	2,406	2,333	2,406	53,000	2,406
2016-02-23	2,450	2,450	2,336	2,349	38,600	2,349
2016-02-22	2,436	2,491	2,359	2,401	84,400	2,401
2016-02-19	2,486	2,519	2,422	2,436	98,400	2,436
2016-02-18	2,513	2,560	2,457	2,532	138,500	2,532
2016-02-17	2,427	2,561	2,403	2,540	242,800	2,540
2016-02-16	2,355	2,565	2,354	2,494	197,600	2,494
2016-02-15	2,305	2,430	2,280	2,355	169,000	2,355
2016-02-12	2,308	2,341	2,040	2,155	432,000	2,155
2016-02-10	2,160	2,240	2,033	2,108	162,400	2,108
2016-02-09	2,200	2,250	2,153	2,171	75,400	2,171
2016-02-08	2,250	2,329	2,200	2,295	62,000	2,295
2016-02-05	2,364	2,365	2,250	2,290	122,900	2,290
2016-02-04	2,422	2,498	2,410	2,410	43,000	2,410
2016-02-03	2,422	2,483	2,397	2,471	43,700	2,471
2016-02-02	2,552	2,575	2,507	2,522	81,600	2,522
2016-02-01	2,462	2,592	2,440	2,564	268,600	2,564
2016-01-29	2,414	2,436	2,267	2,412	378,200	2,412
2016-01-28	2,533	2,577	2,490	2,541	234,200	2,541
2016-01-27	2,500	2,544	2,455	2,483	106,700	2,483
2016-01-26	2,440	2,517	2,440	2,454	145,800	2,454
2016-01-25	2,350	2,505	2,340	2,490	155,100	2,490
2016-01-22	2,231	2,302	2,212	2,290	158,900	2,290
2016-01-21	2,310	2,359	2,060	2,131	372,500	2,131
2016-01-20	2,518	2,549	2,374	2,410	166,200	2,410
2016-01-19	2,415	2,509	2,381	2,497	179,100	2,497
2016-01-18	2,209	2,496	2,136	2,417	484,800	2,417
2016-01-15	2,310	2,318	2,191	2,220	237,700	2,220
2016-01-14	2,330	2,353	2,287	2,290	102,100	2,290
2016-01-13	2,381	2,430	2,381	2,405	169,700	2,405
2016-01-12	2,399	2,400	2,307	2,330	196,300	2,330
2016-01-08	2,459	2,469	2,401	2,416	166,100	2,416
2016-01-07	2,499	2,543	2,484	2,509	155,200	2,509
2016-01-06	2,521	2,548	2,471	2,500	124,300	2,500
2016-01-05	2,531	2,547	2,495	2,522	134,500	2,522
2016-01-04	2,633	2,645	2,550	2,597	128,100	2,597

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 [2016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 [2016年度]