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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 19,500 | 19,650 | 19,210 | 19,550 | 3,410 | 1,955 |
| 2005-12-29 | 19,920 | 19,920 | 19,150 | 19,500 | 7,650 | 1,950 |
| 2005-12-28 | 20,400 | 20,470 | 19,000 | 19,720 | 22,670 | 1,972 |
| 2005-12-27 | 17,910 | 19,900 | 17,900 | 19,900 | 17,080 | 1,990 |
| 2005-12-26 | 18,050 | 18,090 | 17,900 | 17,900 | 5,130 | 1,790 |
| 2005-12-22 | 18,260 | 18,260 | 18,000 | 18,050 | 2,780 | 1,805 |
| 2005-12-21 | 18,250 | 18,300 | 18,210 | 18,220 | 3,370 | 1,822 |
| 2005-12-20 | 18,320 | 18,320 | 18,050 | 18,240 | 4,100 | 1,824 |
| 2005-12-19 | 18,600 | 18,600 | 18,100 | 18,150 | 6,480 | 1,815 |
| 2005-12-16 | 18,820 | 18,860 | 18,520 | 18,690 | 5,800 | 1,869 |
| 2005-12-15 | 17,850 | 18,420 | 17,720 | 18,420 | 6,130 | 1,842 |
| 2005-12-14 | 17,910 | 18,090 | 17,570 | 17,800 | 10,480 | 1,780 |
| 2005-12-13 | 18,110 | 18,200 | 17,850 | 18,040 | 7,570 | 1,804 |
| 2005-12-12 | 18,250 | 18,340 | 18,030 | 18,110 | 3,500 | 1,811 |
| 2005-12-09 | 18,060 | 18,500 | 18,060 | 18,280 | 5,270 | 1,828 |
| 2005-12-08 | 18,310 | 18,600 | 18,040 | 18,080 | 4,500 | 1,808 |
| 2005-12-07 | 19,070 | 19,070 | 18,320 | 18,600 | 7,110 | 1,860 |
| 2005-12-06 | 19,200 | 19,280 | 18,710 | 19,100 | 3,990 | 1,910 |
| 2005-12-05 | 19,690 | 19,690 | 19,200 | 19,200 | 6,840 | 1,920 |
| 2005-12-02 | 18,550 | 19,200 | 18,490 | 19,090 | 9,030 | 1,909 |
| 2005-12-01 | 17,630 | 18,500 | 17,550 | 18,480 | 8,680 | 1,848 |
| 2005-11-30 | 18,500 | 18,500 | 17,810 | 18,030 | 14,400 | 1,803 |
| 2005-11-29 | 18,680 | 18,990 | 18,500 | 18,600 | 7,340 | 1,860 |
| 2005-11-28 | 19,200 | 19,240 | 18,780 | 18,830 | 7,340 | 1,883 |
| 2005-11-25 | 19,680 | 19,740 | 19,100 | 19,270 | 5,660 | 1,927 |
| 2005-11-24 | 20,000 | 20,050 | 19,660 | 19,680 | 5,920 | 1,968 |
| 2005-11-22 | 20,300 | 20,300 | 20,000 | 20,010 | 4,940 | 2,001 |
| 2005-11-21 | 19,950 | 20,350 | 19,450 | 20,080 | 10,290 | 2,008 |
| 2005-11-18 | 19,850 | 19,900 | 19,300 | 19,400 | 8,070 | 1,940 |
| 2005-11-17 | 19,950 | 19,950 | 19,590 | 19,650 | 5,100 | 1,965 |
| 2005-11-16 | 19,580 | 20,000 | 19,070 | 19,750 | 7,570 | 1,975 |
| 2005-11-15 | 20,000 | 20,000 | 19,600 | 19,700 | 7,420 | 1,970 |
| 2005-11-14 | 20,440 | 20,500 | 19,960 | 20,000 | 9,850 | 2,000 |
| 2005-11-11 | 20,100 | 20,500 | 19,950 | 20,440 | 7,450 | 2,044 |
| 2005-11-10 | 20,510 | 20,750 | 19,820 | 20,000 | 15,300 | 2,000 |
| 2005-11-09 | 21,620 | 22,000 | 20,630 | 20,750 | 6,220 | 2,075 |
| 2005-11-08 | 22,100 | 22,130 | 21,000 | 21,610 | 4,010 | 2,161 |
| 2005-11-07 | 21,620 | 22,100 | 20,500 | 22,100 | 10,890 | 2,210 |
| 2005-11-04 | 22,700 | 22,700 | 22,000 | 22,180 | 7,880 | 2,218 |
| 2005-11-02 | 23,300 | 23,350 | 22,700 | 23,000 | 5,430 | 2,300 |
| 2005-11-01 | 23,340 | 23,350 | 23,000 | 23,270 | 7,140 | 2,327 |
| 2005-10-31 | 22,450 | 23,120 | 22,400 | 22,740 | 8,690 | 2,274 |
| 2005-10-28 | 21,580 | 22,260 | 21,520 | 22,150 | 4,020 | 2,215 |
| 2005-10-27 | 22,110 | 22,150 | 21,500 | 21,630 | 5,440 | 2,163 |
| 2005-10-26 | 22,180 | 22,590 | 22,100 | 22,230 | 4,490 | 2,223 |
| 2005-10-25 | 21,710 | 23,400 | 21,000 | 22,780 | 13,400 | 2,278 |
| 2005-10-24 | 21,700 | 22,000 | 21,050 | 21,780 | 23,120 | 2,178 |
| 2005-10-21 | 24,400 | 24,440 | 23,480 | 23,500 | 9,960 | 2,350 |
| 2005-10-20 | 23,970 | 24,970 | 23,620 | 24,510 | 17,800 | 2,451 |
| 2005-10-19 | 25,200 | 25,300 | 24,000 | 24,270 | 17,060 | 2,427 |
| 2005-10-18 | 27,400 | 28,700 | 27,000 | 27,000 | 9,920 | 2,700 |
| 2005-10-17 | 31,750 | 32,850 | 30,850 | 31,000 | 9,420 | 3,100 |
| 2005-10-14 | 27,810 | 30,000 | 27,800 | 29,850 | 9,540 | 2,985 |
| 2005-10-13 | 25,500 | 27,370 | 25,500 | 27,210 | 6,020 | 2,721 |
| 2005-10-12 | 24,700 | 25,100 | 24,700 | 25,000 | 3,470 | 2,500 |
| 2005-10-11 | 24,690 | 24,800 | 24,100 | 24,700 | 3,560 | 2,470 |
| 2005-10-07 | 23,800 | 24,600 | 23,800 | 24,500 | 3,080 | 2,450 |
| 2005-10-06 | 22,710 | 23,500 | 22,710 | 23,500 | 2,600 | 2,350 |
| 2005-10-05 | 22,600 | 22,950 | 22,050 | 22,800 | 2,740 | 2,280 |
| 2005-10-04 | 22,500 | 22,500 | 22,010 | 22,500 | 1,630 | 2,250 |
| 2005-10-03 | 22,190 | 22,500 | 22,050 | 22,250 | 1,650 | 2,225 |
| 2005-09-30 | 22,900 | 22,900 | 22,000 | 22,600 | 2,980 | 2,260 |
| 2005-09-29 | 22,380 | 22,600 | 22,200 | 22,600 | 4,960 | 2,260 |
| 2005-09-28 | 21,210 | 22,220 | 21,200 | 22,000 | 4,500 | 2,200 |
| 2005-09-27 | 20,500 | 20,980 | 20,420 | 20,970 | 2,160 | 2,097 |
| 2005-09-26 | 20,300 | 20,420 | 20,300 | 20,410 | 1,480 | 2,041 |
| 2005-09-22 | 20,350 | 20,360 | 20,260 | 20,290 | 2,120 | 2,029 |
| 2005-09-21 | 20,460 | 20,480 | 20,260 | 20,380 | 2,110 | 2,038 |
| 2005-09-20 | 20,440 | 20,480 | 20,300 | 20,390 | 1,840 | 2,039 |
| 2005-09-16 | 19,980 | 20,150 | 19,950 | 20,140 | 1,540 | 2,014 |
| 2005-09-15 | 20,200 | 20,200 | 19,970 | 20,100 | 1,570 | 2,010 |
| 2005-09-14 | 20,260 | 20,290 | 20,200 | 20,200 | 580 | 2,020 |
| 2005-09-13 | 20,500 | 20,500 | 20,130 | 20,260 | 1,490 | 2,026 |
| 2005-09-12 | 20,300 | 20,600 | 20,110 | 20,330 | 1,340 | 2,033 |
| 2005-09-09 | 20,700 | 20,700 | 20,000 | 20,290 | 1,020 | 2,029 |
| 2005-09-08 | 19,880 | 20,500 | 19,700 | 20,500 | 1,440 | 2,050 |
| 2005-09-07 | 19,800 | 20,050 | 19,710 | 19,890 | 1,510 | 1,989 |
| 2005-09-06 | 20,040 | 20,090 | 19,600 | 19,950 | 2,260 | 1,995 |
| 2005-09-05 | 20,570 | 20,850 | 20,050 | 20,170 | 2,300 | 2,017 |
| 2005-09-02 | 21,430 | 21,430 | 20,760 | 21,170 | 2,650 | 2,117 |
| 2005-09-01 | 21,460 | 21,600 | 21,000 | 21,590 | 3,520 | 2,159 |
| 2005-08-31 | 21,870 | 21,900 | 21,370 | 21,600 | 3,680 | 2,160 |
| 2005-08-30 | 20,000 | 21,800 | 19,750 | 21,270 | 6,440 | 2,127 |
| 2005-08-29 | 19,490 | 20,000 | 19,440 | 20,000 | 2,710 | 2,000 |
| 2005-08-26 | 19,630 | 19,950 | 19,010 | 19,400 | 6,370 | 1,940 |
| 2005-08-25 | 56,000 | 56,400 | 55,500 | 55,500 | 3,250 | 1,850 |
| 2005-08-24 | 56,000 | 56,800 | 55,700 | 56,500 | 2,660 | 1,883.33 |
| 2005-08-23 | 57,000 | 57,000 | 56,200 | 56,300 | 2,330 | 1,876.67 |
| 2005-08-22 | 57,300 | 57,400 | 57,000 | 57,000 | 2,570 | 1,900 |
| 2005-08-19 | 57,200 | 57,300 | 56,900 | 57,200 | 1,220 | 1,906.67 |
| 2005-08-18 | 57,400 | 57,600 | 57,000 | 57,300 | 1,880 | 1,910 |
| 2005-08-17 | 57,200 | 57,600 | 57,200 | 57,600 | 1,320 | 1,920 |
| 2005-08-16 | 57,300 | 57,600 | 57,000 | 57,600 | 970 | 1,920 |
| 2005-08-15 | 57,100 | 57,500 | 57,000 | 57,200 | 640 | 1,906.67 |
| 2005-08-12 | 57,300 | 57,300 | 56,300 | 56,900 | 1,230 | 1,896.67 |
| 2005-08-11 | 57,800 | 58,000 | 56,900 | 57,200 | 1,840 | 1,906.67 |
| 2005-08-10 | 57,600 | 57,900 | 57,200 | 57,500 | 1,210 | 1,916.67 |
| 2005-08-09 | 57,300 | 57,300 | 56,600 | 57,200 | 2,110 | 1,906.67 |
| 2005-08-08 | 54,000 | 56,900 | 53,300 | 55,300 | 1,980 | 1,843.33 |
| 2005-08-05 | 55,900 | 56,500 | 54,400 | 54,700 | 2,370 | 1,823.33 |
| 2005-08-04 | 55,400 | 55,600 | 53,100 | 55,400 | 4,440 | 1,846.67 |
| 2005-08-03 | 59,500 | 59,700 | 55,200 | 55,300 | 7,180 | 1,843.33 |
| 2005-08-02 | 60,500 | 61,300 | 58,500 | 59,000 | 14,970 | 1,966.67 |
| 2005-08-01 | 57,800 | 58,000 | 57,200 | 57,500 | 2,210 | 1,916.67 |
| 2005-07-29 | 56,700 | 57,200 | 56,100 | 57,000 | 1,390 | 1,900 |
| 2005-07-28 | 57,000 | 57,200 | 56,000 | 56,700 | 2,000 | 1,890 |
| 2005-07-27 | 55,000 | 56,900 | 54,300 | 56,900 | 2,950 | 1,896.67 |
| 2005-07-26 | 55,700 | 55,700 | 54,200 | 55,200 | 3,410 | 1,840 |
| 2005-07-25 | 56,300 | 57,200 | 55,700 | 55,700 | 3,070 | 1,856.67 |
| 2005-07-22 | 56,100 | 56,900 | 55,000 | 56,500 | 3,230 | 1,883.33 |
| 2005-07-21 | 58,400 | 58,500 | 56,200 | 56,500 | 2,940 | 1,883.33 |
| 2005-07-20 | 56,800 | 58,500 | 56,500 | 57,900 | 6,650 | 1,930 |
| 2005-07-19 | 54,900 | 56,200 | 53,500 | 55,900 | 9,810 | 1,863.33 |
| 2005-07-15 | 59,500 | 61,100 | 56,000 | 57,900 | 7,450 | 1,930 |
| 2005-07-14 | 60,800 | 61,500 | 58,300 | 59,500 | 9,750 | 1,983.33 |
| 2005-07-13 | 57,000 | 61,800 | 56,700 | 61,800 | 30,570 | 2,060 |
| 2005-07-12 | 54,100 | 56,800 | 53,700 | 56,800 | 21,020 | 1,893.33 |
| 2005-07-11 | 52,500 | 53,800 | 52,000 | 53,800 | 10,150 | 1,793.33 |
| 2005-07-08 | 50,600 | 52,500 | 50,600 | 51,900 | 5,740 | 1,730 |
| 2005-07-07 | 50,600 | 51,300 | 50,600 | 50,800 | 2,440 | 1,693.33 |
| 2005-07-06 | 51,300 | 51,600 | 50,200 | 50,600 | 3,510 | 1,686.67 |
| 2005-07-05 | 52,500 | 52,800 | 51,000 | 51,700 | 4,410 | 1,723.33 |
| 2005-07-04 | 49,450 | 52,100 | 49,450 | 52,000 | 9,460 | 1,733.33 |
| 2005-07-01 | 49,300 | 49,300 | 48,550 | 49,200 | 2,330 | 1,640 |
| 2005-06-30 | 49,150 | 49,150 | 48,600 | 48,750 | 960 | 1,625 |
| 2005-06-29 | 48,650 | 48,900 | 48,300 | 48,750 | 3,250 | 1,625 |
| 2005-06-28 | 49,000 | 49,250 | 48,500 | 48,700 | 1,820 | 1,623.33 |
| 2005-06-27 | 49,300 | 49,700 | 48,850 | 49,000 | 1,160 | 1,633.33 |
| 2005-06-24 | 48,600 | 49,500 | 48,600 | 49,000 | 1,560 | 1,633.33 |
| 2005-06-23 | 48,200 | 49,500 | 48,200 | 48,900 | 2,950 | 1,630 |
| 2005-06-22 | 47,400 | 47,800 | 46,400 | 47,800 | 2,090 | 1,593.33 |
| 2005-06-21 | 48,000 | 48,000 | 46,200 | 47,600 | 1,620 | 1,586.67 |
| 2005-06-20 | 48,750 | 49,000 | 48,100 | 48,350 | 1,760 | 1,611.67 |
| 2005-06-17 | 49,000 | 49,050 | 48,650 | 49,000 | 1,520 | 1,633.33 |
| 2005-06-16 | 50,400 | 50,400 | 49,600 | 49,700 | 1,100 | 1,656.67 |
| 2005-06-15 | 48,550 | 50,200 | 48,550 | 50,200 | 1,810 | 1,673.33 |
| 2005-06-14 | 49,500 | 49,500 | 48,300 | 48,950 | 2,830 | 1,631.67 |
| 2005-06-13 | 50,700 | 50,900 | 49,700 | 49,900 | 2,930 | 1,663.33 |
| 2005-06-10 | 51,800 | 51,800 | 50,300 | 51,200 | 3,080 | 1,706.67 |
| 2005-06-09 | 52,100 | 53,400 | 50,600 | 51,400 | 11,030 | 1,713.33 |
| 2005-06-08 | 50,800 | 51,600 | 50,100 | 51,400 | 6,540 | 1,713.33 |
| 2005-06-07 | 49,800 | 51,300 | 49,300 | 50,300 | 5,360 | 1,676.67 |
| 2005-06-06 | 50,000 | 50,200 | 48,900 | 49,300 | 2,670 | 1,643.33 |
| 2005-06-03 | 49,000 | 49,600 | 48,200 | 49,400 | 3,790 | 1,646.67 |
| 2005-06-02 | 50,800 | 51,700 | 48,100 | 49,400 | 10,160 | 1,646.67 |
| 2005-06-01 | 51,900 | 51,900 | 49,100 | 49,100 | 19,150 | 1,636.67 |
| 2005-05-31 | 46,700 | 47,900 | 45,200 | 47,900 | 4,350 | 1,596.67 |
| 2005-05-30 | 42,100 | 44,300 | 42,000 | 43,900 | 1,220 | 1,463.33 |
| 2005-05-27 | 43,100 | 44,500 | 41,800 | 42,900 | 2,010 | 1,430 |
| 2005-05-26 | 43,900 | 44,500 | 43,500 | 43,500 | 1,520 | 1,450 |
| 2005-05-25 | 46,600 | 46,600 | 44,800 | 45,100 | 1,990 | 1,503.33 |
| 2005-05-24 | 48,900 | 48,900 | 46,000 | 46,600 | 2,350 | 1,553.33 |
| 2005-05-23 | 48,400 | 48,700 | 47,300 | 48,600 | 2,590 | 1,620 |
| 2005-05-20 | 44,400 | 47,450 | 44,400 | 47,300 | 2,200 | 1,576.67 |
| 2005-05-19 | 46,200 | 46,400 | 44,100 | 44,800 | 2,130 | 1,493.33 |
| 2005-05-18 | 44,050 | 46,500 | 42,250 | 45,000 | 4,370 | 1,500 |
| 2005-05-17 | 48,000 | 48,900 | 43,800 | 44,000 | 6,700 | 1,466.67 |
| 2005-05-16 | 49,900 | 50,000 | 47,550 | 47,800 | 4,880 | 1,593.33 |
| 2005-05-13 | 52,000 | 52,500 | 50,200 | 50,900 | 5,790 | 1,696.67 |
| 2005-05-12 | 52,900 | 55,000 | 51,000 | 51,500 | 16,470 | 1,716.67 |
| 2005-05-11 | 47,600 | 51,500 | 47,500 | 51,100 | 6,460 | 1,703.33 |
| 2005-05-10 | 50,100 | 50,100 | 48,300 | 48,400 | 5,290 | 1,613.33 |
| 2005-05-09 | 51,500 | 52,900 | 49,700 | 50,300 | 8,080 | 1,676.67 |
| 2005-05-06 | 52,000 | 53,800 | 50,700 | 51,300 | 16,310 | 1,710 |
| 2005-05-02 | 48,000 | 52,000 | 47,600 | 50,800 | 21,380 | 1,693.33 |
| 2005-04-28 | 44,300 | 48,450 | 43,000 | 48,000 | 17,400 | 1,600 |
| 2005-04-27 | 44,300 | 46,200 | 43,500 | 44,700 | 9,460 | 1,490 |
| 2005-04-26 | 43,550 | 47,500 | 42,400 | 45,100 | 28,160 | 1,503.33 |
| 2005-04-25 | 39,900 | 43,800 | 39,500 | 43,500 | 25,000 | 1,450 |
| 2005-04-22 | 42,300 | 42,600 | 39,000 | 39,800 | 17,470 | 1,326.67 |
| 2005-04-21 | 38,750 | 41,950 | 38,250 | 41,950 | 25,110 | 1,398.33 |
| 2005-04-20 | 37,750 | 38,900 | 37,250 | 37,950 | 13,920 | 1,265 |
| 2005-04-19 | 36,000 | 37,000 | 35,300 | 37,000 | 3,370 | 1,233.33 |
| 2005-04-18 | 35,400 | 35,400 | 34,600 | 35,000 | 1,740 | 1,166.67 |
| 2005-04-15 | 35,500 | 35,700 | 35,350 | 35,500 | 1,930 | 1,183.33 |
| 2005-04-14 | 35,450 | 35,650 | 35,000 | 35,600 | 1,350 | 1,186.67 |
| 2005-04-13 | 35,650 | 36,000 | 35,400 | 35,700 | 2,190 | 1,190 |
| 2005-04-12 | 33,900 | 36,800 | 33,800 | 36,000 | 6,780 | 1,200 |
| 2005-04-11 | 34,850 | 34,900 | 34,000 | 34,300 | 1,650 | 1,143.33 |
| 2005-04-08 | 35,500 | 35,500 | 34,050 | 35,150 | 2,170 | 1,171.67 |
| 2005-04-07 | 35,500 | 35,850 | 34,600 | 35,650 | 1,860 | 1,188.33 |
| 2005-04-06 | 36,000 | 36,100 | 34,800 | 35,950 | 5,500 | 1,198.33 |
| 2005-04-05 | 34,250 | 37,500 | 34,250 | 36,100 | 11,730 | 1,203.33 |
| 2005-04-04 | 33,950 | 34,350 | 33,500 | 34,350 | 3,890 | 1,145 |
| 2005-04-01 | 31,500 | 34,400 | 30,850 | 34,350 | 10,540 | 1,145 |
| 2005-03-31 | 29,810 | 31,300 | 29,700 | 31,300 | 2,640 | 1,043.33 |
| 2005-03-30 | 30,300 | 30,500 | 29,500 | 29,510 | 3,730 | 983.67 |
| 2005-03-29 | 31,300 | 31,300 | 30,600 | 30,650 | 2,300 | 1,021.67 |
| 2005-03-28 | 32,500 | 32,500 | 31,050 | 31,300 | 2,260 | 1,043.33 |
| 2005-03-25 | 34,000 | 34,000 | 32,050 | 32,100 | 4,100 | 1,070 |
| 2005-03-24 | 32,050 | 33,750 | 31,900 | 33,600 | 4,960 | 1,120 |
| 2005-03-23 | 32,150 | 32,200 | 31,550 | 31,900 | 3,300 | 1,063.33 |
| 2005-03-22 | 33,150 | 33,150 | 32,150 | 32,300 | 3,100 | 1,076.67 |
| 2005-03-18 | 32,150 | 33,300 | 31,750 | 32,500 | 4,090 | 1,083.33 |
| 2005-03-17 | 32,800 | 32,900 | 31,550 | 31,900 | 5,260 | 1,063.33 |
| 2005-03-16 | 33,800 | 34,500 | 32,900 | 33,200 | 4,750 | 1,106.67 |
| 2005-03-15 | 34,250 | 34,650 | 32,300 | 33,300 | 6,470 | 1,110 |
| 2005-03-14 | 35,500 | 35,500 | 33,900 | 34,000 | 8,610 | 1,133.33 |
| 2005-03-11 | 34,450 | 36,100 | 33,800 | 36,050 | 17,370 | 1,201.67 |
| 2005-03-10 | 35,400 | 35,450 | 33,100 | 33,650 | 15,110 | 1,121.67 |
| 2005-03-09 | 36,600 | 37,650 | 34,650 | 35,000 | 20,580 | 1,166.67 |
| 2005-03-08 | 37,200 | 38,700 | 34,000 | 36,200 | 59,320 | 1,206.67 |
| 2005-03-07 | 38,000 | 38,500 | 38,000 | 38,000 | 15,760 | 1,266.67 |
| 2005-03-04 | 44,100 | 44,400 | 42,000 | 42,000 | 32,040 | 1,400 |
| 2005-03-03 | 35,200 | 46,000 | 35,100 | 46,000 | 169,470 | 1,533.33 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
