2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295,7505,8505,7505,840870584
2006-12-285,7405,7705,5505,7001,460570
2006-12-275,6005,7405,6005,7401,180574
2006-12-265,6005,6405,5505,5602,320556
2006-12-255,6105,7405,6105,6502,070565
2006-12-225,8005,8005,7005,7702,390577
2006-12-215,8805,9005,8405,8402,360584
2006-12-205,9005,9205,8905,9001,460590
2006-12-195,9505,9705,8805,9301,260593
2006-12-185,9505,9505,8605,8801,400588
2006-12-155,9305,9605,8705,9501,740595
2006-12-145,9505,9505,9105,930930593
2006-12-135,9505,9505,9105,950850595
2006-12-125,9605,9805,9405,970580597
2006-12-115,9506,0005,9405,990840599
2006-12-086,0206,0205,9006,0001,460600
2006-12-075,9606,0205,9406,0201,240602
2006-12-065,9305,9805,9205,980490598
2006-12-056,0106,0105,9205,980600598
2006-12-046,0106,0305,9006,010980601
2006-12-016,0206,0406,0006,040570604
2006-11-306,0506,0805,9906,020800602
2006-11-296,0006,0505,9806,0501,410605
2006-11-285,7205,9705,7205,970810597
2006-11-275,7005,7905,7005,790580579
2006-11-245,6005,7505,5505,7501,340575
2006-11-225,7105,7105,5505,7001,130570
2006-11-215,7605,8005,6805,7501,590575
2006-11-205,9806,0005,8005,8201,500582
2006-11-176,0206,0506,0006,010650601
2006-11-166,0606,1006,0306,030350603
2006-11-156,1906,1906,0506,130240613
2006-11-146,1606,1706,0406,150600615
2006-11-136,1906,1906,0106,160680616
2006-11-106,0306,1706,0306,170460617
2006-11-096,1606,1706,1106,110560611
2006-11-086,2106,2506,2006,2301,250623
2006-11-076,2706,2706,2206,250550625
2006-11-066,2506,2706,2106,240500624
2006-11-026,2106,2506,2006,250760625
2006-11-016,3006,3106,2106,250690625
2006-10-316,3006,3006,2406,300270630
2006-10-306,3506,3606,2006,300730630
2006-10-276,3106,3206,2906,320400632
2006-10-266,3206,3806,3106,370330637
2006-10-256,4306,4306,3006,300620630
2006-10-246,4206,4506,3806,3801,300638
2006-10-236,2506,4206,2506,4201,190642
2006-10-206,4806,4806,3006,3501,090635
2006-10-196,4306,4506,3906,4401,180644
2006-10-186,3606,3806,2506,3301,350633
2006-10-176,4406,4406,2606,380430638
2006-10-166,4006,4006,2906,360640636
2006-10-136,2306,3506,2306,2801,550628
2006-10-125,9506,7505,8006,2006,660620
2006-10-116,1006,1005,9406,0001,920600
2006-10-106,1006,1506,1006,1501,080615
2006-10-066,2406,2406,1706,1801,070618
2006-10-056,3206,3406,2506,250800625
2006-10-046,4406,4406,3106,310810631
2006-10-036,4206,4406,3706,370940637
2006-10-026,4006,4206,4006,4001,380640
2006-09-296,4306,4606,4106,420670642
2006-09-286,4606,4706,4006,430620643
2006-09-276,6406,6406,4706,470550647
2006-09-266,5006,6006,4406,520320652
2006-09-256,5006,6006,4206,600600660
2006-09-226,4706,5306,4106,470400647
2006-09-216,6606,6606,4206,460880646
2006-09-206,7506,7506,5606,660580666
2006-09-196,7006,7906,6406,760450676
2006-09-156,5506,7106,5006,700620670
2006-09-146,5206,6706,5206,530500653
2006-09-136,8306,8406,6106,620610662
2006-09-126,9006,9006,7006,830530683
2006-09-116,9506,9806,9006,9001,080690
2006-09-086,8007,0006,8007,000800700
2006-09-076,8406,8506,7706,830740683
2006-09-066,8006,8406,7306,800990680
2006-09-056,7806,8006,6306,8002,210680
2006-09-046,4806,5306,4606,5001,560650
2006-09-016,6206,8006,4506,4702,160647
2006-08-316,9606,9906,8006,8501,140685
2006-08-307,0507,0506,9806,980940698
2006-08-296,9507,0506,9507,0301,210703
2006-08-287,2207,4706,9306,9305,170693
2006-08-257,9708,0307,9507,9704,140797
2006-08-247,9908,0007,9507,9602,000796
2006-08-238,0008,0507,9708,0503,420805
2006-08-228,0808,1107,9507,9901,620799
2006-08-217,9808,1007,9808,0501,540805
2006-08-187,8507,9607,8507,9501,210795
2006-08-178,1008,1407,7907,8503,550785
2006-08-168,0108,1508,0108,0802,900808
2006-08-157,7708,1807,7708,0106,550801
2006-08-147,3007,6107,2507,5702,520757
2006-08-117,2507,4307,1807,3601,860736
2006-08-107,0907,2507,0107,2502,230725
2006-08-096,7106,9006,7106,9001,260690
2006-08-086,6306,6906,6006,6701,010667
2006-08-076,6006,6906,5706,6001,450660
2006-08-046,4706,5506,4306,5501,360655
2006-08-036,4906,5506,3506,4301,420643
2006-08-026,2706,4506,2306,4001,600640
2006-08-016,1306,3006,1306,2803,840628
2006-07-316,2506,3006,2306,2302,600623
2006-07-286,4606,4606,3006,3001,780630
2006-07-276,4506,4506,2406,4501,180645
2006-07-266,3606,4906,2006,4901,310649
2006-07-256,5306,5306,3806,3801,020638
2006-07-246,4806,6206,3206,3901,460639
2006-07-216,6006,6406,4206,470910647
2006-07-206,3006,6406,3006,6402,050664
2006-07-196,0606,2506,0406,2302,970623
2006-07-186,9706,9706,0906,1404,670614
2006-07-146,9207,1006,9207,0501,280705
2006-07-137,0507,0506,9807,0002,720700
2006-07-127,2007,2207,0607,0902,770709
2006-07-117,3907,4007,1407,2402,700724
2006-07-107,4707,5007,1407,4107,850741
2006-07-077,8908,6907,8507,87030,260787
2006-07-067,4507,6907,3007,6903,110769
2006-07-057,4507,4807,2007,4504,150745
2006-07-047,1307,4807,1107,4805,000748
2006-07-037,1007,1207,0607,120900712
2006-06-307,1107,1207,0707,1101,680711
2006-06-297,0907,1607,0807,1301,010713
2006-06-287,1007,1007,0707,0801,060708
2006-06-277,1007,1107,0807,1001,930710
2006-06-267,0907,1007,0407,1001,420710
2006-06-237,0907,0906,9907,0001,450700
2006-06-227,0507,0906,9807,0901,080709
2006-06-217,0007,0606,9507,0401,150704
2006-06-207,1307,1307,0007,0001,630700
2006-06-197,1107,1707,0807,1502,410715
2006-06-167,2707,4407,0807,1204,670712
2006-06-157,0407,2707,0007,1002,830710
2006-06-146,7607,0106,7606,9701,890697
2006-06-136,7406,8006,7206,7202,510672
2006-06-126,7006,7906,7006,7402,490674
2006-06-096,3906,7906,3906,7406,300674
2006-06-086,7406,7406,3106,4905,310649
2006-06-077,3007,3906,8506,9109,070691
2006-06-067,1907,5007,0907,10020,180710
2006-06-057,7907,7907,7907,7901,220779
2006-06-028,7908,8107,8608,7905,460879
2006-06-019,2009,2708,8508,8502,570885
2006-05-319,1909,1909,0009,1002,200910
2006-05-309,7009,7009,4009,4301,700943
2006-05-299,96010,0009,8009,8001,890980
2006-05-269,9109,9809,8709,9201,360992
2006-05-259,7609,9009,7209,8401,690984
2006-05-249,8009,8509,7009,7402,670974
2006-05-2310,10010,1009,7009,9001,920990
2006-05-2210,11010,45010,11010,1103,0401,011
2006-05-199,70010,1009,45010,1007,0001,010
2006-05-189,9009,9009,5309,7004,290970
2006-05-1710,11010,2009,93010,0107,3501,001
2006-05-1611,02011,02010,30010,3004,5801,030
2006-05-1511,28011,28010,79010,8205,8001,082
2006-05-1211,65011,65011,33011,3304,4301,133
2006-05-1112,00012,10011,80011,8101,1801,181
2006-05-1012,11012,13012,00012,0801,9001,208
2006-05-0912,06012,20012,04012,1001,5301,210
2006-05-0812,29012,30012,02012,0901,8601,209
2006-05-0212,61012,70012,35012,4701,8801,247
2006-05-0112,90012,90012,50012,7001,7301,270
2006-04-2812,80012,89012,65012,8804,2901,288
2006-04-2712,50012,78012,50012,7503,0901,275
2006-04-2612,27012,78012,10012,3706,6801,237
2006-04-2511,70011,88011,51011,8701,8401,187
2006-04-2411,60011,73011,40011,6903,1801,169
2006-04-2111,72012,50011,60011,74015,8301,174
2006-04-2012,58012,59011,33011,60020,9301,160
2006-04-1913,60013,72012,70012,88015,1101,288
2006-04-1814,08014,08013,55014,0004,1501,400
2006-04-1714,40014,50014,07014,0803,4201,408
2006-04-1414,50014,50014,35014,4201,3201,442
2006-04-1314,45014,55014,31014,5002,1501,450
2006-04-1214,50014,50014,32014,3702,9601,437
2006-04-1114,63014,70014,50014,5602,1701,456
2006-04-1014,69014,72014,55014,6302,2001,463
2006-04-0714,75014,80014,55014,6903,0901,469
2006-04-0614,99015,06014,70014,8705,4301,487
2006-04-0514,91015,15014,68014,7908,2001,479
2006-04-0414,50015,09014,45014,6606,0001,466
2006-04-0314,37014,49014,35014,4003,8701,440
2006-03-3114,20014,37014,16014,2204,5801,422
2006-03-3014,16014,28014,10014,1602,7601,416
2006-03-2914,09014,15014,08014,1009501,410
2006-03-2814,05014,08014,02014,0808501,408
2006-03-2714,16014,16014,05014,0902,2401,409
2006-03-2414,10014,16014,09014,1601,2401,416
2006-03-2314,11014,25014,11014,1603,3501,416
2006-03-2214,16014,16014,10014,1101,5401,411
2006-03-2014,20014,20014,10014,1001,5901,410
2006-03-1714,10014,32014,01014,1601,2301,416
2006-03-1614,60014,60014,08014,0803,5101,408
2006-03-1514,74014,78014,39014,6801,4701,468
2006-03-1414,73014,75014,55014,6701,0801,467
2006-03-1314,60014,68014,41014,5901,4001,459
2006-03-1014,45014,45014,30014,3808601,438
2006-03-0914,25014,41014,25014,4104601,441
2006-03-0814,24014,35014,20014,2507501,425
2006-03-0714,48014,50014,30014,3009001,430
2006-03-0614,10014,47014,10014,3801,2001,438
2006-03-0314,40014,50014,02014,0304,3301,403
2006-03-0215,20015,20014,30014,7001,7701,470
2006-03-0115,03015,20015,01015,1901,4201,519
2006-02-2815,70015,70015,20015,4101,0201,541
2006-02-2716,00016,20015,70015,7901,8201,579
2006-02-2415,40015,70015,00015,6901,5801,569
2006-02-2314,55015,50014,50015,5002,7501,550
2006-02-2214,82015,20014,81015,0002,6101,500
2006-02-2114,21014,87014,20014,7502,5101,475
2006-02-2014,89014,90014,29014,2903,5101,429
2006-02-1716,20016,40015,51015,8902,0801,589
2006-02-1616,40016,60016,16016,3601,6101,636
2006-02-1516,73017,10016,30016,5101,4201,651
2006-02-1416,49016,73015,60016,7305,7301,673
2006-02-1317,65017,66016,70016,7304,4101,673
2006-02-1017,99017,99017,60017,6502,6201,765
2006-02-0917,81018,00017,80017,8201,5101,782
2006-02-0817,90018,00017,58017,6605,0101,766
2006-02-0718,00018,21018,00018,2002,7201,820
2006-02-0617,75017,95017,70017,9503,0901,795
2006-02-0317,82017,82017,57017,8002,7501,780
2006-02-0218,10018,16017,90017,9502,5201,795
2006-02-0118,48018,48018,07018,1003,2001,810
2006-01-3118,59018,60018,30018,4604,1801,846
2006-01-3018,10018,23017,90018,0004,2301,800
2006-01-2717,70017,70017,34017,5603,5201,756
2006-01-2617,21017,59017,12017,3404,0301,734
2006-01-2517,33017,60017,15017,4103,3001,741
2006-01-2416,90017,50016,90017,2004,0701,720
2006-01-2317,00017,50016,70016,7108,8101,671
2006-01-2018,70018,79017,60017,9407,0001,794
2006-01-1916,88018,98016,88018,60016,4501,860
2006-01-1818,00018,01017,48017,48011,6801,748
2006-01-1720,00021,30019,00019,48017,6301,948
2006-01-1620,24021,90020,10021,50022,4202,150
2006-01-1319,30020,15019,30019,92012,5001,992
2006-01-1219,21019,29019,13019,2703,9101,927
2006-01-1119,28019,28019,12019,2003,5001,920
2006-01-1019,26019,30019,11019,1604,0601,916
2006-01-0619,37019,37019,03019,0604,0501,906
2006-01-0519,57019,60019,30019,3904,7401,939
2006-01-0419,50019,57019,30019,5703,5501,957

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