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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,258 | 1,303 | 1,250 | 1,291 | 106,400 | 1,291 |
| 2021-08-02 | 1,265 | 1,281 | 1,242 | 1,251 | 116,100 | 1,251 |
| 2021-07-30 | 1,302 | 1,307 | 1,260 | 1,268 | 139,700 | 1,268 |
| 2021-07-29 | 1,323 | 1,337 | 1,299 | 1,326 | 61,300 | 1,326 |
| 2021-07-28 | 1,370 | 1,388 | 1,275 | 1,306 | 166,000 | 1,306 |
| 2021-07-27 | 1,336 | 1,370 | 1,327 | 1,350 | 91,000 | 1,350 |
| 2021-07-26 | 1,392 | 1,416 | 1,312 | 1,323 | 236,500 | 1,323 |
| 2021-07-21 | 1,374 | 1,407 | 1,361 | 1,387 | 185,600 | 1,387 |
| 2021-07-20 | 1,399 | 1,434 | 1,348 | 1,348 | 393,000 | 1,348 |
| 2021-07-19 | 1,436 | 1,442 | 1,320 | 1,375 | 585,200 | 1,375 |
| 2021-07-16 | 1,456 | 1,499 | 1,444 | 1,459 | 290,100 | 1,459 |
| 2021-07-15 | 1,478 | 1,520 | 1,441 | 1,486 | 433,300 | 1,486 |
| 2021-07-14 | 1,462 | 1,557 | 1,441 | 1,493 | 1,953,100 | 1,493 |
| 2021-07-13 | 1,402 | 1,402 | 1,402 | 1,402 | 100,600 | 1,402 |
| 2021-07-12 | 1,119 | 1,119 | 1,092 | 1,102 | 58,500 | 1,102 |
| 2021-07-09 | 1,065 | 1,099 | 1,064 | 1,090 | 69,200 | 1,090 |
| 2021-07-08 | 1,119 | 1,120 | 1,081 | 1,089 | 65,000 | 1,089 |
| 2021-07-07 | 1,096 | 1,127 | 1,090 | 1,113 | 56,200 | 1,113 |
| 2021-07-06 | 1,114 | 1,158 | 1,095 | 1,117 | 129,600 | 1,117 |
| 2021-07-05 | 1,101 | 1,143 | 1,064 | 1,109 | 328,000 | 1,109 |
| 2021-07-02 | 1,018 | 1,126 | 974 | 1,123 | 392,200 | 1,123 |
| 2021-07-01 | 1,023 | 1,023 | 998 | 1,006 | 37,700 | 1,006 |
| 2021-06-30 | 1,014 | 1,023 | 1,005 | 1,008 | 26,400 | 1,008 |
| 2021-06-29 | 999 | 1,013 | 995 | 1,011 | 31,300 | 1,011 |
| 2021-06-28 | 998 | 999 | 992 | 996 | 24,700 | 996 |
| 2021-06-25 | 1,003 | 1,003 | 991 | 997 | 29,700 | 997 |
| 2021-06-24 | 996 | 1,007 | 989 | 998 | 40,200 | 998 |
| 2021-06-23 | 986 | 1,000 | 984 | 992 | 38,700 | 992 |
| 2021-06-22 | 977 | 986 | 970 | 985 | 38,300 | 985 |
| 2021-06-21 | 956 | 961 | 946 | 957 | 40,000 | 957 |
| 2021-06-18 | 985 | 985 | 957 | 961 | 32,900 | 961 |
| 2021-06-17 | 983 | 984 | 975 | 976 | 22,600 | 976 |
| 2021-06-16 | 981 | 985 | 973 | 981 | 34,200 | 981 |
| 2021-06-15 | 988 | 990 | 973 | 976 | 27,100 | 976 |
| 2021-06-14 | 977 | 1,000 | 967 | 996 | 41,400 | 996 |
| 2021-06-11 | 979 | 990 | 970 | 976 | 40,500 | 976 |
| 2021-06-10 | 978 | 979 | 964 | 979 | 31,800 | 979 |
| 2021-06-09 | 980 | 986 | 973 | 978 | 25,000 | 978 |
| 2021-06-08 | 956 | 977 | 956 | 971 | 31,200 | 971 |
| 2021-06-07 | 943 | 965 | 943 | 955 | 26,300 | 955 |
| 2021-06-04 | 947 | 959 | 942 | 948 | 44,100 | 948 |
| 2021-06-03 | 935 | 950 | 932 | 947 | 31,400 | 947 |
| 2021-06-02 | 921 | 944 | 920 | 940 | 46,400 | 940 |
| 2021-06-01 | 943 | 944 | 916 | 918 | 90,600 | 918 |
| 2021-05-31 | 960 | 960 | 939 | 943 | 35,400 | 943 |
| 2021-05-28 | 949 | 960 | 942 | 959 | 47,900 | 959 |
| 2021-05-27 | 939 | 955 | 939 | 940 | 39,100 | 940 |
| 2021-05-26 | 942 | 945 | 931 | 938 | 57,500 | 938 |
| 2021-05-25 | 961 | 961 | 937 | 940 | 84,100 | 940 |
| 2021-05-24 | 975 | 976 | 949 | 949 | 80,900 | 949 |
| 2021-05-21 | 978 | 981 | 969 | 975 | 34,900 | 975 |
| 2021-05-20 | 959 | 978 | 954 | 973 | 35,700 | 973 |
| 2021-05-19 | 955 | 966 | 945 | 960 | 37,300 | 960 |
| 2021-05-18 | 950 | 964 | 950 | 956 | 59,600 | 956 |
| 2021-05-17 | 986 | 986 | 945 | 953 | 84,400 | 953 |
| 2021-05-14 | 949 | 979 | 949 | 979 | 69,500 | 979 |
| 2021-05-13 | 942 | 958 | 937 | 944 | 82,300 | 944 |
| 2021-05-12 | 964 | 974 | 936 | 958 | 136,900 | 958 |
| 2021-05-11 | 982 | 984 | 960 | 962 | 96,900 | 962 |
| 2021-05-10 | 1,011 | 1,011 | 982 | 985 | 87,600 | 985 |
| 2021-05-07 | 997 | 1,020 | 991 | 1,011 | 53,300 | 1,011 |
| 2021-05-06 | 1,000 | 1,010 | 992 | 994 | 46,700 | 994 |
| 2021-04-30 | 983 | 1,014 | 983 | 1,003 | 66,700 | 1,003 |
| 2021-04-28 | 1,002 | 1,014 | 982 | 988 | 80,200 | 988 |
| 2021-04-27 | 1,037 | 1,037 | 1,000 | 1,002 | 104,800 | 1,002 |
| 2021-04-26 | 1,017 | 1,041 | 1,000 | 1,034 | 107,000 | 1,034 |
| 2021-04-23 | 989 | 1,014 | 989 | 1,011 | 54,900 | 1,011 |
| 2021-04-22 | 987 | 1,012 | 984 | 1,000 | 102,600 | 1,000 |
| 2021-04-21 | 980 | 985 | 962 | 972 | 181,700 | 972 |
| 2021-04-20 | 999 | 1,001 | 957 | 987 | 215,800 | 987 |
| 2021-04-19 | 1,030 | 1,042 | 1,001 | 1,004 | 248,400 | 1,004 |
| 2021-04-16 | 1,041 | 1,045 | 1,016 | 1,026 | 96,000 | 1,026 |
| 2021-04-15 | 1,045 | 1,056 | 1,033 | 1,039 | 89,900 | 1,039 |
| 2021-04-14 | 1,062 | 1,082 | 1,036 | 1,050 | 178,100 | 1,050 |
| 2021-04-13 | 1,073 | 1,102 | 1,069 | 1,084 | 150,300 | 1,084 |
| 2021-04-12 | 1,091 | 1,091 | 1,052 | 1,070 | 184,900 | 1,070 |
| 2021-04-09 | 1,043 | 1,086 | 1,037 | 1,084 | 332,200 | 1,084 |
| 2021-04-08 | 1,075 | 1,088 | 1,021 | 1,026 | 409,200 | 1,026 |
| 2021-04-07 | 1,019 | 1,064 | 1,011 | 1,064 | 501,900 | 1,064 |
| 2021-04-06 | 1,035 | 1,063 | 1,006 | 1,009 | 1,305,000 | 1,009 |
| 2021-04-05 | 1,172 | 1,191 | 1,135 | 1,185 | 214,100 | 1,185 |
| 2021-04-02 | 1,196 | 1,197 | 1,150 | 1,172 | 127,300 | 1,172 |
| 2021-04-01 | 1,227 | 1,248 | 1,168 | 1,183 | 218,600 | 1,183 |
| 2021-03-31 | 1,116 | 1,215 | 1,108 | 1,214 | 347,900 | 1,214 |
| 2021-03-30 | 1,100 | 1,135 | 1,090 | 1,118 | 102,200 | 1,118 |
| 2021-03-29 | 1,144 | 1,145 | 1,081 | 1,092 | 105,800 | 1,092 |
| 2021-03-26 | 1,145 | 1,145 | 1,101 | 1,114 | 55,500 | 1,114 |
| 2021-03-25 | 1,110 | 1,138 | 1,072 | 1,089 | 82,100 | 1,089 |
| 2021-03-24 | 1,107 | 1,143 | 1,063 | 1,115 | 151,100 | 1,115 |
| 2021-03-23 | 1,112 | 1,172 | 1,101 | 1,133 | 141,900 | 1,133 |
| 2021-03-22 | 1,055 | 1,125 | 1,049 | 1,122 | 184,000 | 1,122 |
| 2021-03-19 | 1,057 | 1,075 | 1,035 | 1,049 | 93,600 | 1,049 |
| 2021-03-18 | 1,085 | 1,085 | 1,057 | 1,080 | 69,600 | 1,080 |
| 2021-03-17 | 1,063 | 1,068 | 1,042 | 1,061 | 68,800 | 1,061 |
| 2021-03-16 | 1,080 | 1,086 | 1,065 | 1,071 | 47,700 | 1,071 |
| 2021-03-15 | 1,070 | 1,095 | 1,058 | 1,086 | 73,600 | 1,086 |
| 2021-03-12 | 1,090 | 1,090 | 1,053 | 1,075 | 60,500 | 1,075 |
| 2021-03-11 | 1,040 | 1,068 | 1,022 | 1,062 | 75,800 | 1,062 |
| 2021-03-10 | 1,041 | 1,051 | 1,018 | 1,037 | 64,000 | 1,037 |
| 2021-03-09 | 1,015 | 1,050 | 1,015 | 1,047 | 70,300 | 1,047 |
| 2021-03-08 | 1,005 | 1,065 | 999 | 1,025 | 229,000 | 1,025 |
| 2021-03-05 | 977 | 980 | 933 | 976 | 170,500 | 976 |
| 2021-03-04 | 987 | 1,004 | 965 | 990 | 95,000 | 990 |
| 2021-03-03 | 1,029 | 1,029 | 986 | 1,001 | 85,200 | 1,001 |
| 2021-03-02 | 1,045 | 1,047 | 996 | 1,012 | 99,900 | 1,012 |
| 2021-03-01 | 979 | 1,033 | 979 | 1,029 | 147,600 | 1,029 |
| 2021-02-26 | 973 | 1,001 | 956 | 976 | 147,100 | 976 |
| 2021-02-25 | 975 | 1,010 | 975 | 988 | 314,000 | 988 |
| 2021-02-24 | 1,001 | 1,003 | 963 | 974 | 206,200 | 974 |
| 2021-02-22 | 1,003 | 1,017 | 998 | 1,005 | 78,300 | 1,005 |
| 2021-02-19 | 990 | 1,016 | 988 | 1,003 | 112,800 | 1,003 |
| 2021-02-18 | 1,031 | 1,040 | 991 | 1,000 | 189,000 | 1,000 |
| 2021-02-17 | 1,045 | 1,061 | 1,003 | 1,041 | 189,500 | 1,041 |
| 2021-02-16 | 1,080 | 1,095 | 1,043 | 1,052 | 211,500 | 1,052 |
| 2021-02-15 | 1,091 | 1,098 | 1,060 | 1,085 | 90,100 | 1,085 |
| 2021-02-12 | 1,096 | 1,100 | 1,070 | 1,090 | 71,500 | 1,090 |
| 2021-02-10 | 1,082 | 1,110 | 1,080 | 1,103 | 68,400 | 1,103 |
| 2021-02-09 | 1,110 | 1,115 | 1,072 | 1,079 | 97,300 | 1,079 |
| 2021-02-08 | 1,074 | 1,145 | 1,060 | 1,115 | 214,400 | 1,115 |
| 2021-02-05 | 1,050 | 1,067 | 1,032 | 1,051 | 88,100 | 1,051 |
| 2021-02-04 | 1,037 | 1,067 | 1,006 | 1,025 | 150,400 | 1,025 |
| 2021-02-03 | 1,072 | 1,080 | 1,035 | 1,049 | 119,200 | 1,049 |
| 2021-02-02 | 1,078 | 1,095 | 1,066 | 1,066 | 62,000 | 1,066 |
| 2021-02-01 | 1,047 | 1,068 | 1,034 | 1,062 | 119,400 | 1,062 |
| 2021-01-29 | 1,067 | 1,119 | 1,040 | 1,064 | 264,800 | 1,064 |
| 2021-01-28 | 1,032 | 1,080 | 1,025 | 1,075 | 197,700 | 1,075 |
| 2021-01-27 | 1,091 | 1,130 | 1,080 | 1,092 | 134,300 | 1,092 |
| 2021-01-26 | 1,083 | 1,106 | 1,061 | 1,090 | 165,000 | 1,090 |
| 2021-01-25 | 1,110 | 1,116 | 1,077 | 1,107 | 200,100 | 1,107 |
| 2021-01-22 | 1,108 | 1,190 | 1,066 | 1,088 | 1,133,200 | 1,088 |
| 2021-01-21 | 1,053 | 1,069 | 1,016 | 1,032 | 518,400 | 1,032 |
| 2021-01-20 | 1,000 | 1,121 | 978 | 1,083 | 2,084,500 | 1,083 |
| 2021-01-19 | 940 | 988 | 938 | 971 | 229,100 | 971 |
| 2021-01-18 | 930 | 947 | 915 | 931 | 145,900 | 931 |
| 2021-01-15 | 938 | 938 | 896 | 903 | 185,700 | 903 |
| 2021-01-14 | 954 | 979 | 896 | 911 | 430,800 | 911 |
| 2021-01-13 | 943 | 975 | 921 | 945 | 337,400 | 945 |
| 2021-01-12 | 990 | 1,019 | 948 | 958 | 682,700 | 958 |
| 2021-01-08 | 884 | 1,028 | 842 | 971 | 1,979,500 | 971 |
| 2021-01-07 | 948 | 948 | 870 | 899 | 1,913,500 | 899 |
| 2021-01-06 | 798 | 798 | 798 | 798 | 42,100 | 798 |
| 2021-01-05 | 698 | 698 | 694 | 698 | 7,600 | 698 |
| 2021-01-04 | 695 | 698 | 691 | 698 | 12,300 | 698 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
