2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,2581,3031,2501,291106,4001,291
2021-08-021,2651,2811,2421,251116,1001,251
2021-07-301,3021,3071,2601,268139,7001,268
2021-07-291,3231,3371,2991,32661,3001,326
2021-07-281,3701,3881,2751,306166,0001,306
2021-07-271,3361,3701,3271,35091,0001,350
2021-07-261,3921,4161,3121,323236,5001,323
2021-07-211,3741,4071,3611,387185,6001,387
2021-07-201,3991,4341,3481,348393,0001,348
2021-07-191,4361,4421,3201,375585,2001,375
2021-07-161,4561,4991,4441,459290,1001,459
2021-07-151,4781,5201,4411,486433,3001,486
2021-07-141,4621,5571,4411,4931,953,1001,493
2021-07-131,4021,4021,4021,402100,6001,402
2021-07-121,1191,1191,0921,10258,5001,102
2021-07-091,0651,0991,0641,09069,2001,090
2021-07-081,1191,1201,0811,08965,0001,089
2021-07-071,0961,1271,0901,11356,2001,113
2021-07-061,1141,1581,0951,117129,6001,117
2021-07-051,1011,1431,0641,109328,0001,109
2021-07-021,0181,1269741,123392,2001,123
2021-07-011,0231,0239981,00637,7001,006
2021-06-301,0141,0231,0051,00826,4001,008
2021-06-299991,0139951,01131,3001,011
2021-06-2899899999299624,700996
2021-06-251,0031,00399199729,700997
2021-06-249961,00798999840,200998
2021-06-239861,00098499238,700992
2021-06-2297798697098538,300985
2021-06-2195696194695740,000957
2021-06-1898598595796132,900961
2021-06-1798398497597622,600976
2021-06-1698198597398134,200981
2021-06-1598899097397627,100976
2021-06-149771,00096799641,400996
2021-06-1197999097097640,500976
2021-06-1097897996497931,800979
2021-06-0998098697397825,000978
2021-06-0895697795697131,200971
2021-06-0794396594395526,300955
2021-06-0494795994294844,100948
2021-06-0393595093294731,400947
2021-06-0292194492094046,400940
2021-06-0194394491691890,600918
2021-05-3196096093994335,400943
2021-05-2894996094295947,900959
2021-05-2793995593994039,100940
2021-05-2694294593193857,500938
2021-05-2596196193794084,100940
2021-05-2497597694994980,900949
2021-05-2197898196997534,900975
2021-05-2095997895497335,700973
2021-05-1995596694596037,300960
2021-05-1895096495095659,600956
2021-05-1798698694595384,400953
2021-05-1494997994997969,500979
2021-05-1394295893794482,300944
2021-05-12964974936958136,900958
2021-05-1198298496096296,900962
2021-05-101,0111,01198298587,600985
2021-05-079971,0209911,01153,3001,011
2021-05-061,0001,01099299446,700994
2021-04-309831,0149831,00366,7001,003
2021-04-281,0021,01498298880,200988
2021-04-271,0371,0371,0001,002104,8001,002
2021-04-261,0171,0411,0001,034107,0001,034
2021-04-239891,0149891,01154,9001,011
2021-04-229871,0129841,000102,6001,000
2021-04-21980985962972181,700972
2021-04-209991,001957987215,800987
2021-04-191,0301,0421,0011,004248,4001,004
2021-04-161,0411,0451,0161,02696,0001,026
2021-04-151,0451,0561,0331,03989,9001,039
2021-04-141,0621,0821,0361,050178,1001,050
2021-04-131,0731,1021,0691,084150,3001,084
2021-04-121,0911,0911,0521,070184,9001,070
2021-04-091,0431,0861,0371,084332,2001,084
2021-04-081,0751,0881,0211,026409,2001,026
2021-04-071,0191,0641,0111,064501,9001,064
2021-04-061,0351,0631,0061,0091,305,0001,009
2021-04-051,1721,1911,1351,185214,1001,185
2021-04-021,1961,1971,1501,172127,3001,172
2021-04-011,2271,2481,1681,183218,6001,183
2021-03-311,1161,2151,1081,214347,9001,214
2021-03-301,1001,1351,0901,118102,2001,118
2021-03-291,1441,1451,0811,092105,8001,092
2021-03-261,1451,1451,1011,11455,5001,114
2021-03-251,1101,1381,0721,08982,1001,089
2021-03-241,1071,1431,0631,115151,1001,115
2021-03-231,1121,1721,1011,133141,9001,133
2021-03-221,0551,1251,0491,122184,0001,122
2021-03-191,0571,0751,0351,04993,6001,049
2021-03-181,0851,0851,0571,08069,6001,080
2021-03-171,0631,0681,0421,06168,8001,061
2021-03-161,0801,0861,0651,07147,7001,071
2021-03-151,0701,0951,0581,08673,6001,086
2021-03-121,0901,0901,0531,07560,5001,075
2021-03-111,0401,0681,0221,06275,8001,062
2021-03-101,0411,0511,0181,03764,0001,037
2021-03-091,0151,0501,0151,04770,3001,047
2021-03-081,0051,0659991,025229,0001,025
2021-03-05977980933976170,500976
2021-03-049871,00496599095,000990
2021-03-031,0291,0299861,00185,2001,001
2021-03-021,0451,0479961,01299,9001,012
2021-03-019791,0339791,029147,6001,029
2021-02-269731,001956976147,100976
2021-02-259751,010975988314,000988
2021-02-241,0011,003963974206,200974
2021-02-221,0031,0179981,00578,3001,005
2021-02-199901,0169881,003112,8001,003
2021-02-181,0311,0409911,000189,0001,000
2021-02-171,0451,0611,0031,041189,5001,041
2021-02-161,0801,0951,0431,052211,5001,052
2021-02-151,0911,0981,0601,08590,1001,085
2021-02-121,0961,1001,0701,09071,5001,090
2021-02-101,0821,1101,0801,10368,4001,103
2021-02-091,1101,1151,0721,07997,3001,079
2021-02-081,0741,1451,0601,115214,4001,115
2021-02-051,0501,0671,0321,05188,1001,051
2021-02-041,0371,0671,0061,025150,4001,025
2021-02-031,0721,0801,0351,049119,2001,049
2021-02-021,0781,0951,0661,06662,0001,066
2021-02-011,0471,0681,0341,062119,4001,062
2021-01-291,0671,1191,0401,064264,8001,064
2021-01-281,0321,0801,0251,075197,7001,075
2021-01-271,0911,1301,0801,092134,3001,092
2021-01-261,0831,1061,0611,090165,0001,090
2021-01-251,1101,1161,0771,107200,1001,107
2021-01-221,1081,1901,0661,0881,133,2001,088
2021-01-211,0531,0691,0161,032518,4001,032
2021-01-201,0001,1219781,0832,084,5001,083
2021-01-19940988938971229,100971
2021-01-18930947915931145,900931
2021-01-15938938896903185,700903
2021-01-14954979896911430,800911
2021-01-13943975921945337,400945
2021-01-129901,019948958682,700958
2021-01-088841,0288429711,979,500971
2021-01-079489488708991,913,500899
2021-01-0679879879879842,100798
2021-01-056986986946987,600698
2021-01-0469569869169812,300698

分割・併合履歴 : [2011-08-29]1株→10株 [2005-08-26]1株→3株