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
2022-09-287427487407459,100745
2022-09-277477487427476,700747
2022-09-2674874974174510,400745
2022-09-227497517487487,900748
2022-09-217537537507513,800751
2022-09-207537537497539,600753
2022-09-1675475675175312,000753
2022-09-157597607557563,800756
2022-09-147527607527574,700757
2022-09-1375776275275811,700758
2022-09-1276076375075820,900758
2022-09-0974775774775717,900757
2022-09-0874375074374710,900747
2022-09-0775075074074312,400743
2022-09-067457547407529,500752
2022-09-0574174674174511,000745
2022-09-0275776073874738,300747
2022-09-0176977075375441,100754
2022-08-3176578076577021,300770
2022-08-3075577575576598,700765
2022-08-2981281380480593,500805
2022-08-2681381681081244,800812
2022-08-2581581881481418,400814
2022-08-2481481881381319,100813
2022-08-2381682081481818,100818
2022-08-2282082181582116,600821
2022-08-198208208178205,500820
2022-08-1881682081481718,400817
2022-08-1781181681181414,000814
2022-08-1681281380881321,000813
2022-08-1581581681381615,800816
2022-08-1281381781081318,900813
2022-08-1081581681381315,600813
2022-08-0981781981481514,300815
2022-08-0881482081381612,600816
2022-08-0581682081381421,200814
2022-08-048208208158169,900816
2022-08-0381882081682012,200820
2022-08-0281682181581717,700817
2022-08-0181482081481514,600815
2022-07-2981581981381621,100816
2022-07-2881581981381516,200815
2022-07-2781681781381710,600817
2022-07-2681381981181112,800811
2022-07-258158158088104,200810
2022-07-2279981479780817,800808
2022-07-217958007947968,500796
2022-07-207937997937954,100795
2022-07-1979879879179312,600793
2022-07-157988007947989,700798
2022-07-147957967937953,600795
2022-07-137957997957984,900798
2022-07-127927997917957,600795
2022-07-1180480479279824,900798
2022-07-0877978977978916,300789
2022-07-077807807777802,200780
2022-07-0678878877678011,300780
2022-07-0578678977778126,500781
2022-07-047767827737826,600782
2022-07-0177878377477623,400776
2022-06-307737767737768,700776
2022-06-2976477376077115,100771
2022-06-2876076275876011,000760
2022-06-2776076075775911,800759
2022-06-247637647577607,400760
2022-06-237527607507608,200760
2022-06-227507517477494,000749
2022-06-217497517477475,000747
2022-06-207487487357407,900740
2022-06-1775075174374816,600748
2022-06-167527547517524,800752
2022-06-157537537467487,700748
2022-06-1475675675075111,400751
2022-06-1375675675275612,300756
2022-06-1076176175375910,800759
2022-06-0975475975275610,000756
2022-06-0876076274675435,100754
2022-06-0776276575976010,200760
2022-06-0676876875976211,100762
2022-06-0376676675075837,400758
2022-06-027657667627667,400766
2022-06-0175376475376311,400763
2022-05-3176877075476121,200761
2022-05-3075577275476614,300766
2022-05-2776876875475415,800754
2022-05-2676277875676244,200762
2022-05-2575277875276767,000767
2022-05-2474674974374512,600745
2022-05-2374474974174522,700745
2022-05-2073874773874417,400744
2022-05-1973774373773813,600738
2022-05-1873774873774411,300744
2022-05-1774874873874112,900741
2022-05-1674074073473814,000738
2022-05-137357447357397,700739
2022-05-127427427367369,800736
2022-05-1174674874174212,800742
2022-05-1074974973774620,300746
2022-05-0974974974174519,200745
2022-05-0674674774374710,100747
2022-05-027407467387458,300745
2022-04-287427467397444,800744
2022-04-277397417347377,800737
2022-04-2674374673974510,300745
2022-04-2572974272973911,000739
2022-04-2274074273373914,200739
2022-04-2174275173574318,700743
2022-04-2072974272574226,200742
2022-04-1972473471972917,900729
2022-04-1871972971972013,300720
2022-04-1573673971572556,700725
2022-04-1472375272374321,900743
2022-04-1372573472473110,400731
2022-04-1272472871772513,700725
2022-04-1172672671672411,500724
2022-04-0872172671772613,000726
2022-04-0772972971972419,700724
2022-04-0673374472772917,200729
2022-04-0572474472473311,600733
2022-04-0472973472672714,200727
2022-04-0173873872572921,500729
2022-03-3173074472974340,100743
2022-03-3073373372273021,200730
2022-03-2971573171573121,000731
2022-03-2872772771371414,100714
2022-03-2572773271672718,200727
2022-03-2472472872072510,900725
2022-03-2372272671771920,700719
2022-03-2273373472172112,100721
2022-03-1871073371073326,200733
2022-03-1771772670571641,000716
2022-03-1671171569871427,500714
2022-03-1569571169571131,900711
2022-03-1470270869170018,100700
2022-03-1170170268470137,800701
2022-03-1069070368769839,600698
2022-03-0966868766867629,400676
2022-03-0868569166866844,700668
2022-03-0769369368168655,000686
2022-03-0470870869370043,900700
2022-03-0371071270170322,200703
2022-03-0271371370370635,300706
2022-03-0172572571871925,000719
2022-02-2870572769872665,800726
2022-02-25704710691696106,600696
2022-02-2473374873374292,100742
2022-02-2274174573573849,900738
2022-02-2174374573774239,300742
2022-02-1874075074074234,800742
2022-02-1775075074074348,800743
2022-02-1675075574775156,300751
2022-02-1575075974575044,900750
2022-02-1476076074275059,100750
2022-02-1076176775676048,400760
2022-02-0976277175776050,400760
2022-02-0876677676076241,800762
2022-02-0777377576076619,400766
2022-02-0475477075176932,000769
2022-02-0374375774175728,000757
2022-02-0273075173074841,500748
2022-02-0173574772772952,800729
2022-01-3171173571073555,100735
2022-01-2870571669571545,500715
2022-01-27727727692695112,000695
2022-01-2670672670671836,000718
2022-01-2572572570671152,100711
2022-01-2471072370571854,600718
2022-01-21713720705714100,900714
2022-01-2071672971371982,600719
2022-01-19727745717719132,500719
2022-01-18715743715741132,100741
2022-01-17776784720723403,700723
2022-01-1487487484685173,900851
2022-01-1388488786987652,700876
2022-01-1287388887288452,000884
2022-01-1187087385386542,000865
2022-01-0786987884986961,300869
2022-01-0687287585585976,000859
2022-01-0588689287087254,800872
2022-01-0487688587188553,800885

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