2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 763 | 764 | 757 | 760 | 7,400 | 760 |
| 2022-06-23 | 752 | 760 | 750 | 760 | 8,200 | 760 |
| 2022-06-22 | 750 | 751 | 747 | 749 | 4,000 | 749 |
| 2022-06-21 | 749 | 751 | 747 | 747 | 5,000 | 747 |
| 2022-06-20 | 748 | 748 | 735 | 740 | 7,900 | 740 |
| 2022-06-17 | 750 | 751 | 743 | 748 | 16,600 | 748 |
| 2022-06-16 | 752 | 754 | 751 | 752 | 4,800 | 752 |
| 2022-06-15 | 753 | 753 | 746 | 748 | 7,700 | 748 |
| 2022-06-14 | 756 | 756 | 750 | 751 | 11,400 | 751 |
| 2022-06-13 | 756 | 756 | 752 | 756 | 12,300 | 756 |
| 2022-06-10 | 761 | 761 | 753 | 759 | 10,800 | 759 |
| 2022-06-09 | 754 | 759 | 752 | 756 | 10,000 | 756 |
| 2022-06-08 | 760 | 762 | 746 | 754 | 35,100 | 754 |
| 2022-06-07 | 762 | 765 | 759 | 760 | 10,200 | 760 |
| 2022-06-06 | 768 | 768 | 759 | 762 | 11,100 | 762 |
| 2022-06-03 | 766 | 766 | 750 | 758 | 37,400 | 758 |
| 2022-06-02 | 765 | 766 | 762 | 766 | 7,400 | 766 |
| 2022-06-01 | 753 | 764 | 753 | 763 | 11,400 | 763 |
| 2022-05-31 | 768 | 770 | 754 | 761 | 21,200 | 761 |
| 2022-05-30 | 755 | 772 | 754 | 766 | 14,300 | 766 |
| 2022-05-27 | 768 | 768 | 754 | 754 | 15,800 | 754 |
| 2022-05-26 | 762 | 778 | 756 | 762 | 44,200 | 762 |
| 2022-05-25 | 752 | 778 | 752 | 767 | 67,000 | 767 |
| 2022-05-24 | 746 | 749 | 743 | 745 | 12,600 | 745 |
| 2022-05-23 | 744 | 749 | 741 | 745 | 22,700 | 745 |
| 2022-05-20 | 738 | 747 | 738 | 744 | 17,400 | 744 |
| 2022-05-19 | 737 | 743 | 737 | 738 | 13,600 | 738 |
| 2022-05-18 | 737 | 748 | 737 | 744 | 11,300 | 744 |
| 2022-05-17 | 748 | 748 | 738 | 741 | 12,900 | 741 |
| 2022-05-16 | 740 | 740 | 734 | 738 | 14,000 | 738 |
| 2022-05-13 | 735 | 744 | 735 | 739 | 7,700 | 739 |
| 2022-05-12 | 742 | 742 | 736 | 736 | 9,800 | 736 |
| 2022-05-11 | 746 | 748 | 741 | 742 | 12,800 | 742 |
| 2022-05-10 | 749 | 749 | 737 | 746 | 20,300 | 746 |
| 2022-05-09 | 749 | 749 | 741 | 745 | 19,200 | 745 |
| 2022-05-06 | 746 | 747 | 743 | 747 | 10,100 | 747 |
| 2022-05-02 | 740 | 746 | 738 | 745 | 8,300 | 745 |
| 2022-04-28 | 742 | 746 | 739 | 744 | 4,800 | 744 |
| 2022-04-27 | 739 | 741 | 734 | 737 | 7,800 | 737 |
| 2022-04-26 | 743 | 746 | 739 | 745 | 10,300 | 745 |
| 2022-04-25 | 729 | 742 | 729 | 739 | 11,000 | 739 |
| 2022-04-22 | 740 | 742 | 733 | 739 | 14,200 | 739 |
| 2022-04-21 | 742 | 751 | 735 | 743 | 18,700 | 743 |
| 2022-04-20 | 729 | 742 | 725 | 742 | 26,200 | 742 |
| 2022-04-19 | 724 | 734 | 719 | 729 | 17,900 | 729 |
| 2022-04-18 | 719 | 729 | 719 | 720 | 13,300 | 720 |
| 2022-04-15 | 736 | 739 | 715 | 725 | 56,700 | 725 |
| 2022-04-14 | 723 | 752 | 723 | 743 | 21,900 | 743 |
| 2022-04-13 | 725 | 734 | 724 | 731 | 10,400 | 731 |
| 2022-04-12 | 724 | 728 | 717 | 725 | 13,700 | 725 |
| 2022-04-11 | 726 | 726 | 716 | 724 | 11,500 | 724 |
| 2022-04-08 | 721 | 726 | 717 | 726 | 13,000 | 726 |
| 2022-04-07 | 729 | 729 | 719 | 724 | 19,700 | 724 |
| 2022-04-06 | 733 | 744 | 727 | 729 | 17,200 | 729 |
| 2022-04-05 | 724 | 744 | 724 | 733 | 11,600 | 733 |
| 2022-04-04 | 729 | 734 | 726 | 727 | 14,200 | 727 |
| 2022-04-01 | 738 | 738 | 725 | 729 | 21,500 | 729 |
| 2022-03-31 | 730 | 744 | 729 | 743 | 40,100 | 743 |
| 2022-03-30 | 733 | 733 | 722 | 730 | 21,200 | 730 |
| 2022-03-29 | 715 | 731 | 715 | 731 | 21,000 | 731 |
| 2022-03-28 | 727 | 727 | 713 | 714 | 14,100 | 714 |
| 2022-03-25 | 727 | 732 | 716 | 727 | 18,200 | 727 |
| 2022-03-24 | 724 | 728 | 720 | 725 | 10,900 | 725 |
| 2022-03-23 | 722 | 726 | 717 | 719 | 20,700 | 719 |
| 2022-03-22 | 733 | 734 | 721 | 721 | 12,100 | 721 |
| 2022-03-18 | 710 | 733 | 710 | 733 | 26,200 | 733 |
| 2022-03-17 | 717 | 726 | 705 | 716 | 41,000 | 716 |
| 2022-03-16 | 711 | 715 | 698 | 714 | 27,500 | 714 |
| 2022-03-15 | 695 | 711 | 695 | 711 | 31,900 | 711 |
| 2022-03-14 | 702 | 708 | 691 | 700 | 18,100 | 700 |
| 2022-03-11 | 701 | 702 | 684 | 701 | 37,800 | 701 |
| 2022-03-10 | 690 | 703 | 687 | 698 | 39,600 | 698 |
| 2022-03-09 | 668 | 687 | 668 | 676 | 29,400 | 676 |
| 2022-03-08 | 685 | 691 | 668 | 668 | 44,700 | 668 |
| 2022-03-07 | 693 | 693 | 681 | 686 | 55,000 | 686 |
| 2022-03-04 | 708 | 708 | 693 | 700 | 43,900 | 700 |
| 2022-03-03 | 710 | 712 | 701 | 703 | 22,200 | 703 |
| 2022-03-02 | 713 | 713 | 703 | 706 | 35,300 | 706 |
| 2022-03-01 | 725 | 725 | 718 | 719 | 25,000 | 719 |
| 2022-02-28 | 705 | 727 | 698 | 726 | 65,800 | 726 |
| 2022-02-25 | 704 | 710 | 691 | 696 | 106,600 | 696 |
| 2022-02-24 | 733 | 748 | 733 | 742 | 92,100 | 742 |
| 2022-02-22 | 741 | 745 | 735 | 738 | 49,900 | 738 |
| 2022-02-21 | 743 | 745 | 737 | 742 | 39,300 | 742 |
| 2022-02-18 | 740 | 750 | 740 | 742 | 34,800 | 742 |
| 2022-02-17 | 750 | 750 | 740 | 743 | 48,800 | 743 |
| 2022-02-16 | 750 | 755 | 747 | 751 | 56,300 | 751 |
| 2022-02-15 | 750 | 759 | 745 | 750 | 44,900 | 750 |
| 2022-02-14 | 760 | 760 | 742 | 750 | 59,100 | 750 |
| 2022-02-10 | 761 | 767 | 756 | 760 | 48,400 | 760 |
| 2022-02-09 | 762 | 771 | 757 | 760 | 50,400 | 760 |
| 2022-02-08 | 766 | 776 | 760 | 762 | 41,800 | 762 |
| 2022-02-07 | 773 | 775 | 760 | 766 | 19,400 | 766 |
| 2022-02-04 | 754 | 770 | 751 | 769 | 32,000 | 769 |
| 2022-02-03 | 743 | 757 | 741 | 757 | 28,000 | 757 |
| 2022-02-02 | 730 | 751 | 730 | 748 | 41,500 | 748 |
| 2022-02-01 | 735 | 747 | 727 | 729 | 52,800 | 729 |
| 2022-01-31 | 711 | 735 | 710 | 735 | 55,100 | 735 |
| 2022-01-28 | 705 | 716 | 695 | 715 | 45,500 | 715 |
| 2022-01-27 | 727 | 727 | 692 | 695 | 112,000 | 695 |
| 2022-01-26 | 706 | 726 | 706 | 718 | 36,000 | 718 |
| 2022-01-25 | 725 | 725 | 706 | 711 | 52,100 | 711 |
| 2022-01-24 | 710 | 723 | 705 | 718 | 54,600 | 718 |
| 2022-01-21 | 713 | 720 | 705 | 714 | 100,900 | 714 |
| 2022-01-20 | 716 | 729 | 713 | 719 | 82,600 | 719 |
| 2022-01-19 | 727 | 745 | 717 | 719 | 132,500 | 719 |
| 2022-01-18 | 715 | 743 | 715 | 741 | 132,100 | 741 |
| 2022-01-17 | 776 | 784 | 720 | 723 | 403,700 | 723 |
| 2022-01-14 | 874 | 874 | 846 | 851 | 73,900 | 851 |
| 2022-01-13 | 884 | 887 | 869 | 876 | 52,700 | 876 |
| 2022-01-12 | 873 | 888 | 872 | 884 | 52,000 | 884 |
| 2022-01-11 | 870 | 873 | 853 | 865 | 42,000 | 865 |
| 2022-01-07 | 869 | 878 | 849 | 869 | 61,300 | 869 |
| 2022-01-06 | 872 | 875 | 855 | 859 | 76,000 | 859 |
| 2022-01-05 | 886 | 892 | 870 | 872 | 54,800 | 872 |
| 2022-01-04 | 876 | 885 | 871 | 885 | 53,800 | 885 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
