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
2021-04-161,0411,0451,0161,02696,0001,026
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