2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3019,50019,65019,21019,5503,4101,955
2005-12-2919,92019,92019,15019,5007,6501,950
2005-12-2820,40020,47019,00019,72022,6701,972
2005-12-2717,91019,90017,90019,90017,0801,990
2005-12-2618,05018,09017,90017,9005,1301,790
2005-12-2218,26018,26018,00018,0502,7801,805
2005-12-2118,25018,30018,21018,2203,3701,822
2005-12-2018,32018,32018,05018,2404,1001,824
2005-12-1918,60018,60018,10018,1506,4801,815
2005-12-1618,82018,86018,52018,6905,8001,869
2005-12-1517,85018,42017,72018,4206,1301,842
2005-12-1417,91018,09017,57017,80010,4801,780
2005-12-1318,11018,20017,85018,0407,5701,804
2005-12-1218,25018,34018,03018,1103,5001,811
2005-12-0918,06018,50018,06018,2805,2701,828
2005-12-0818,31018,60018,04018,0804,5001,808
2005-12-0719,07019,07018,32018,6007,1101,860
2005-12-0619,20019,28018,71019,1003,9901,910
2005-12-0519,69019,69019,20019,2006,8401,920
2005-12-0218,55019,20018,49019,0909,0301,909
2005-12-0117,63018,50017,55018,4808,6801,848
2005-11-3018,50018,50017,81018,03014,4001,803
2005-11-2918,68018,99018,50018,6007,3401,860
2005-11-2819,20019,24018,78018,8307,3401,883
2005-11-2519,68019,74019,10019,2705,6601,927
2005-11-2420,00020,05019,66019,6805,9201,968
2005-11-2220,30020,30020,00020,0104,9402,001
2005-11-2119,95020,35019,45020,08010,2902,008
2005-11-1819,85019,90019,30019,4008,0701,940
2005-11-1719,95019,95019,59019,6505,1001,965
2005-11-1619,58020,00019,07019,7507,5701,975
2005-11-1520,00020,00019,60019,7007,4201,970
2005-11-1420,44020,50019,96020,0009,8502,000
2005-11-1120,10020,50019,95020,4407,4502,044
2005-11-1020,51020,75019,82020,00015,3002,000
2005-11-0921,62022,00020,63020,7506,2202,075
2005-11-0822,10022,13021,00021,6104,0102,161
2005-11-0721,62022,10020,50022,10010,8902,210
2005-11-0422,70022,70022,00022,1807,8802,218
2005-11-0223,30023,35022,70023,0005,4302,300
2005-11-0123,34023,35023,00023,2707,1402,327
2005-10-3122,45023,12022,40022,7408,6902,274
2005-10-2821,58022,26021,52022,1504,0202,215
2005-10-2722,11022,15021,50021,6305,4402,163
2005-10-2622,18022,59022,10022,2304,4902,223
2005-10-2521,71023,40021,00022,78013,4002,278
2005-10-2421,70022,00021,05021,78023,1202,178
2005-10-2124,40024,44023,48023,5009,9602,350
2005-10-2023,97024,97023,62024,51017,8002,451
2005-10-1925,20025,30024,00024,27017,0602,427
2005-10-1827,40028,70027,00027,0009,9202,700
2005-10-1731,75032,85030,85031,0009,4203,100
2005-10-1427,81030,00027,80029,8509,5402,985
2005-10-1325,50027,37025,50027,2106,0202,721
2005-10-1224,70025,10024,70025,0003,4702,500
2005-10-1124,69024,80024,10024,7003,5602,470
2005-10-0723,80024,60023,80024,5003,0802,450
2005-10-0622,71023,50022,71023,5002,6002,350
2005-10-0522,60022,95022,05022,8002,7402,280
2005-10-0422,50022,50022,01022,5001,6302,250
2005-10-0322,19022,50022,05022,2501,6502,225
2005-09-3022,90022,90022,00022,6002,9802,260
2005-09-2922,38022,60022,20022,6004,9602,260
2005-09-2821,21022,22021,20022,0004,5002,200
2005-09-2720,50020,98020,42020,9702,1602,097
2005-09-2620,30020,42020,30020,4101,4802,041
2005-09-2220,35020,36020,26020,2902,1202,029
2005-09-2120,46020,48020,26020,3802,1102,038
2005-09-2020,44020,48020,30020,3901,8402,039
2005-09-1619,98020,15019,95020,1401,5402,014
2005-09-1520,20020,20019,97020,1001,5702,010
2005-09-1420,26020,29020,20020,2005802,020
2005-09-1320,50020,50020,13020,2601,4902,026
2005-09-1220,30020,60020,11020,3301,3402,033
2005-09-0920,70020,70020,00020,2901,0202,029
2005-09-0819,88020,50019,70020,5001,4402,050
2005-09-0719,80020,05019,71019,8901,5101,989
2005-09-0620,04020,09019,60019,9502,2601,995
2005-09-0520,57020,85020,05020,1702,3002,017
2005-09-0221,43021,43020,76021,1702,6502,117
2005-09-0121,46021,60021,00021,5903,5202,159
2005-08-3121,87021,90021,37021,6003,6802,160
2005-08-3020,00021,80019,75021,2706,4402,127
2005-08-2919,49020,00019,44020,0002,7102,000
2005-08-2619,63019,95019,01019,4006,3701,940
2005-08-2556,00056,40055,50055,5003,2501,850
2005-08-2456,00056,80055,70056,5002,6601,883.33
2005-08-2357,00057,00056,20056,3002,3301,876.67
2005-08-2257,30057,40057,00057,0002,5701,900
2005-08-1957,20057,30056,90057,2001,2201,906.67
2005-08-1857,40057,60057,00057,3001,8801,910
2005-08-1757,20057,60057,20057,6001,3201,920
2005-08-1657,30057,60057,00057,6009701,920
2005-08-1557,10057,50057,00057,2006401,906.67
2005-08-1257,30057,30056,30056,9001,2301,896.67
2005-08-1157,80058,00056,90057,2001,8401,906.67
2005-08-1057,60057,90057,20057,5001,2101,916.67
2005-08-0957,30057,30056,60057,2002,1101,906.67
2005-08-0854,00056,90053,30055,3001,9801,843.33
2005-08-0555,90056,50054,40054,7002,3701,823.33
2005-08-0455,40055,60053,10055,4004,4401,846.67
2005-08-0359,50059,70055,20055,3007,1801,843.33
2005-08-0260,50061,30058,50059,00014,9701,966.67
2005-08-0157,80058,00057,20057,5002,2101,916.67
2005-07-2956,70057,20056,10057,0001,3901,900
2005-07-2857,00057,20056,00056,7002,0001,890
2005-07-2755,00056,90054,30056,9002,9501,896.67
2005-07-2655,70055,70054,20055,2003,4101,840
2005-07-2556,30057,20055,70055,7003,0701,856.67
2005-07-2256,10056,90055,00056,5003,2301,883.33
2005-07-2158,40058,50056,20056,5002,9401,883.33
2005-07-2056,80058,50056,50057,9006,6501,930
2005-07-1954,90056,20053,50055,9009,8101,863.33
2005-07-1559,50061,10056,00057,9007,4501,930
2005-07-1460,80061,50058,30059,5009,7501,983.33
2005-07-1357,00061,80056,70061,80030,5702,060
2005-07-1254,10056,80053,70056,80021,0201,893.33
2005-07-1152,50053,80052,00053,80010,1501,793.33
2005-07-0850,60052,50050,60051,9005,7401,730
2005-07-0750,60051,30050,60050,8002,4401,693.33
2005-07-0651,30051,60050,20050,6003,5101,686.67
2005-07-0552,50052,80051,00051,7004,4101,723.33
2005-07-0449,45052,10049,45052,0009,4601,733.33
2005-07-0149,30049,30048,55049,2002,3301,640
2005-06-3049,15049,15048,60048,7509601,625
2005-06-2948,65048,90048,30048,7503,2501,625
2005-06-2849,00049,25048,50048,7001,8201,623.33
2005-06-2749,30049,70048,85049,0001,1601,633.33
2005-06-2448,60049,50048,60049,0001,5601,633.33
2005-06-2348,20049,50048,20048,9002,9501,630
2005-06-2247,40047,80046,40047,8002,0901,593.33
2005-06-2148,00048,00046,20047,6001,6201,586.67
2005-06-2048,75049,00048,10048,3501,7601,611.67
2005-06-1749,00049,05048,65049,0001,5201,633.33
2005-06-1650,40050,40049,60049,7001,1001,656.67
2005-06-1548,55050,20048,55050,2001,8101,673.33
2005-06-1449,50049,50048,30048,9502,8301,631.67
2005-06-1350,70050,90049,70049,9002,9301,663.33
2005-06-1051,80051,80050,30051,2003,0801,706.67
2005-06-0952,10053,40050,60051,40011,0301,713.33
2005-06-0850,80051,60050,10051,4006,5401,713.33
2005-06-0749,80051,30049,30050,3005,3601,676.67
2005-06-0650,00050,20048,90049,3002,6701,643.33
2005-06-0349,00049,60048,20049,4003,7901,646.67
2005-06-0250,80051,70048,10049,40010,1601,646.67
2005-06-0151,90051,90049,10049,10019,1501,636.67
2005-05-3146,70047,90045,20047,9004,3501,596.67
2005-05-3042,10044,30042,00043,9001,2201,463.33
2005-05-2743,10044,50041,80042,9002,0101,430
2005-05-2643,90044,50043,50043,5001,5201,450
2005-05-2546,60046,60044,80045,1001,9901,503.33
2005-05-2448,90048,90046,00046,6002,3501,553.33
2005-05-2348,40048,70047,30048,6002,5901,620
2005-05-2044,40047,45044,40047,3002,2001,576.67
2005-05-1946,20046,40044,10044,8002,1301,493.33
2005-05-1844,05046,50042,25045,0004,3701,500
2005-05-1748,00048,90043,80044,0006,7001,466.67
2005-05-1649,90050,00047,55047,8004,8801,593.33
2005-05-1352,00052,50050,20050,9005,7901,696.67
2005-05-1252,90055,00051,00051,50016,4701,716.67
2005-05-1147,60051,50047,50051,1006,4601,703.33
2005-05-1050,10050,10048,30048,4005,2901,613.33
2005-05-0951,50052,90049,70050,3008,0801,676.67
2005-05-0652,00053,80050,70051,30016,3101,710
2005-05-0248,00052,00047,60050,80021,3801,693.33
2005-04-2844,30048,45043,00048,00017,4001,600
2005-04-2744,30046,20043,50044,7009,4601,490
2005-04-2643,55047,50042,40045,10028,1601,503.33
2005-04-2539,90043,80039,50043,50025,0001,450
2005-04-2242,30042,60039,00039,80017,4701,326.67
2005-04-2138,75041,95038,25041,95025,1101,398.33
2005-04-2037,75038,90037,25037,95013,9201,265
2005-04-1936,00037,00035,30037,0003,3701,233.33
2005-04-1835,40035,40034,60035,0001,7401,166.67
2005-04-1535,50035,70035,35035,5001,9301,183.33
2005-04-1435,45035,65035,00035,6001,3501,186.67
2005-04-1335,65036,00035,40035,7002,1901,190
2005-04-1233,90036,80033,80036,0006,7801,200
2005-04-1134,85034,90034,00034,3001,6501,143.33
2005-04-0835,50035,50034,05035,1502,1701,171.67
2005-04-0735,50035,85034,60035,6501,8601,188.33
2005-04-0636,00036,10034,80035,9505,5001,198.33
2005-04-0534,25037,50034,25036,10011,7301,203.33
2005-04-0433,95034,35033,50034,3503,8901,145
2005-04-0131,50034,40030,85034,35010,5401,145
2005-03-3129,81031,30029,70031,3002,6401,043.33
2005-03-3030,30030,50029,50029,5103,730983.67
2005-03-2931,30031,30030,60030,6502,3001,021.67
2005-03-2832,50032,50031,05031,3002,2601,043.33
2005-03-2534,00034,00032,05032,1004,1001,070
2005-03-2432,05033,75031,90033,6004,9601,120
2005-03-2332,15032,20031,55031,9003,3001,063.33
2005-03-2233,15033,15032,15032,3003,1001,076.67
2005-03-1832,15033,30031,75032,5004,0901,083.33
2005-03-1732,80032,90031,55031,9005,2601,063.33
2005-03-1633,80034,50032,90033,2004,7501,106.67
2005-03-1534,25034,65032,30033,3006,4701,110
2005-03-1435,50035,50033,90034,0008,6101,133.33
2005-03-1134,45036,10033,80036,05017,3701,201.67
2005-03-1035,40035,45033,10033,65015,1101,121.67
2005-03-0936,60037,65034,65035,00020,5801,166.67
2005-03-0837,20038,70034,00036,20059,3201,206.67
2005-03-0738,00038,50038,00038,00015,7601,266.67
2005-03-0444,10044,40042,00042,00032,0401,400
2005-03-0335,20046,00035,10046,000169,4701,533.33

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