2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0368869568869515,000695
2020-12-026936936896897,900689
2020-12-0169369769169111,100691
2020-11-3069770069269613,000696
2020-11-2769270069069528,000695
2020-11-266906936876935,900693
2020-11-2569369368869010,200690
2020-11-2468769568568721,500687
2020-11-2068569268568610,700686
2020-11-196886896856868,600686
2020-11-186916926856896,500689
2020-11-1768869268769211,700692
2020-11-166886936826937,400693
2020-11-136866866816819,700681
2020-11-1269269468668612,500686
2020-11-116906966896925,900692
2020-11-1069469869269215,900692
2020-11-0969570069469913,100699
2020-11-066977046936936,400693
2020-11-056946996936967,000696
2020-11-0468269468269416,000694
2020-11-026826846826844,700684
2020-10-3068969368268311,200683
2020-10-296856926856928,000692
2020-10-286876886846858,700685
2020-10-276856916856867,200686
2020-10-266916926886887,800688
2020-10-2370070069069016,900690
2020-10-2270270269770018,000700
2020-10-217017067007006,800700
2020-10-207027077027023,300702
2020-10-197027057027032,100703
2020-10-167077117037034,500703
2020-10-157117127087124,700712
2020-10-1470771370571114,200711
2020-10-1372573070770737,400707
2020-10-1272573671471456,100714
2020-10-0969871569871527,300715
2020-10-086967006956964,200696
2020-10-076977016966962,700696
2020-10-066977036966996,600699
2020-10-0570571470170313,400703
2020-10-0269370669070618,700706
2020-09-306886936886927,700692
2020-09-296926936876909,000690
2020-09-2868869568268713,900687
2020-09-256856866816817,500681
2020-09-246856856836855,200685
2020-09-236836876836833,800683
2020-09-186876876806855,200685
2020-09-176836866836833,300683
2020-09-166886886846872,400687
2020-09-156826906826884,300688
2020-09-146806856796826,200682
2020-09-116816836786829,500682
2020-09-106866866786817,600681
2020-09-096766796756782,600678
2020-09-086726766726762,000676
2020-09-076736766716745,600674
2020-09-046756816726746,800674
2020-09-036796806766775,000677
2020-09-026776806746807,200680
2020-09-0167568067567710,600677
2020-08-3167568367367517,800675
2020-08-2869069067567565,000675
2020-08-2771371871371539,800715
2020-08-2671071371071315,400713
2020-08-2570971270871124,700711
2020-08-2470770870570711,700707
2020-08-2170570870470510,700705
2020-08-207067087057066,600706
2020-08-1970470670370511,100705
2020-08-187047047007038,000703
2020-08-1770170369970311,100703
2020-08-1470070269770010,500700
2020-08-1370070269969912,100699
2020-08-126987026987005,600700
2020-08-1170070369969912,800699
2020-08-076987006987005,500700
2020-08-067007006986983,200698
2020-08-056997006987004,500700
2020-08-0468869968869911,500699
2020-08-036886946866918,300691
2020-07-3169669768968914,800689
2020-07-306966986956975,200697
2020-07-296926976926967,200696
2020-07-286956966926926,600692
2020-07-276946956906957,500695
2020-07-226956956906927,300692
2020-07-216876916866883,200688
2020-07-206906916856857,400685
2020-07-176846926846908,800690
2020-07-166866896866884,700688
2020-07-156896896846894,500689
2020-07-146846896846864,700686
2020-07-136876876826846,400684
2020-07-1069069068268712,300687
2020-07-096856896856897,700689
2020-07-086836896826877,200687
2020-07-076776866776833,600683
2020-07-066736836736805,700680
2020-07-036796856756757,000675
2020-07-026836866786799,600679
2020-07-016876906836877,100687
2020-06-306856876846872,900687
2020-06-2967868567868110,800681
2020-06-266896896826858,400685
2020-06-256886886866886,800688
2020-06-246856866846855,100685
2020-06-236856866846848,000684
2020-06-226876906846848,800684
2020-06-196846876836842,400684
2020-06-186846866846842,800684
2020-06-176856866836846,900684
2020-06-166826856816825,000682
2020-06-156886896806816,100681
2020-06-1267668967068916,800689
2020-06-1169069068268810,800688
2020-06-1069569668869018,000690
2020-06-0968869368869010,100690
2020-06-086936936876886,900688
2020-06-0568469068068712,800687
2020-06-0467968667868611,700686
2020-06-036856856806806,000680
2020-06-0268768768068411,500684
2020-06-0168368567868521,700685
2020-05-2967368167368113,500681
2020-05-2867067666767623,000676
2020-05-2766766866466810,600668
2020-05-2666666766066214,200662
2020-05-256656656546639,400663
2020-05-226646646536597,400659
2020-05-216546606546549,500654
2020-05-206466496466492,400649
2020-05-196456466406446,600644
2020-05-186466466366364,600636
2020-05-1565565664464714,000647
2020-05-146536596526556,100655
2020-05-1365966565065417,700654
2020-05-126376526376527,800652
2020-05-116296406296359,200635
2020-05-086106236106229,700622
2020-05-075986105986096,500609
2020-05-016006015966017,100601
2020-04-306086086026038,200603
2020-04-285986055976048,400604
2020-04-275976005915977,200597
2020-04-245985985935959,600595
2020-04-2359859859059410,400594
2020-04-2259359858858814,700588
2020-04-2159960159359814,400598
2020-04-2060860859859910,000599
2020-04-176006075955988,600598
2020-04-166046055955979,000597
2020-04-156146145945978,100597
2020-04-145966015875989,200598
2020-04-135925975885945,800594
2020-04-1059759757958721,100587
2020-04-0960060258058825,800588
2020-04-0859460358859415,200594
2020-04-0759559558058813,600588
2020-04-0655558855557120,900571
2020-04-0359559556557016,500570
2020-04-0259059558058711,100587
2020-04-0160760959260013,900600
2020-03-3160261759761518,300615
2020-03-3057161257060516,400605
2020-03-2759860359260112,100601
2020-03-265876005875964,300596
2020-03-2562062060061613,500616
2020-03-2457060056858226,000582
2020-03-2356857054956114,300561
2020-03-1955757054155019,600550
2020-03-1855057555055719,500557
2020-03-1751854551754140,600541
2020-03-1652154952154938,700549
2020-03-1353256052052949,900529
2020-03-1257558057057225,400572
2020-03-1158559757659126,300591
2020-03-1054058054057574,500575
2020-03-0961261957858047,000580
2020-03-0663063062062013,400620
2020-03-0563064462963011,500630
2020-03-0462064062062513,000625
2020-03-0364064363063333,900633
2020-03-0258063557762157,200621
2020-02-2859160959059095,500590
2020-02-27655659620622112,700622
2020-02-2667267566266761,900667
2020-02-2568969567267289,400672
2020-02-2169870069669833,900698
2020-02-2069970069669813,700698
2020-02-1969569969569710,800697
2020-02-1869770069569617,000696
2020-02-1769969969469620,100696
2020-02-1469770069769715,000697
2020-02-1370370369770020,100700
2020-02-1270270369870227,200702
2020-02-1070070269570020,700700
2020-02-0769569969569910,400699
2020-02-0669970169469520,200695
2020-02-0569769769269619,500696
2020-02-0469169268769117,300691
2020-02-0368369167969124,600691
2020-01-3168369068368617,700686
2020-01-3069069767769329,400693
2020-01-2968069768069610,900696
2020-01-2867668067567616,700676
2020-01-2768869267768239,800682
2020-01-2470770869869818,400698
2020-01-2370470970370313,400703
2020-01-2270170869970440,000704
2020-01-2169970169669813,600698
2020-01-2069169869169815,200698
2020-01-1769069268868913,600689
2020-01-166936936896907,800690
2020-01-1568568968368915,400689
2020-01-1468368567968514,000685
2020-01-1068068067367719,800677
2020-01-0967768067467618,200676
2020-01-0867967967267514,200675
2020-01-0767768067567917,500679
2020-01-0666767566767417,300674

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