2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286,5206,5306,5006,530180653
2007-12-276,4506,5306,4506,470530647
2007-12-266,4506,5006,4506,450290645
2007-12-256,5006,6206,3806,400920640
2007-12-216,3406,4006,3106,400920640
2007-12-206,4306,5006,3406,340630634
2007-12-196,5206,5906,5006,500420650
2007-12-186,5106,5706,3906,570960657
2007-12-176,5506,5506,5106,520490652
2007-12-146,5906,6206,5206,550610655
2007-12-136,6006,6006,5606,590390659
2007-12-126,5806,6006,5506,590230659
2007-12-116,5806,6006,5206,580440658
2007-12-106,5906,6106,5206,580410658
2007-12-076,5206,6506,5106,600500660
2007-12-066,6106,6506,5206,600270660
2007-12-056,5006,6906,5006,590630659
2007-12-046,6306,6306,5506,550430655
2007-12-036,7406,7406,6306,630740663
2007-11-306,6306,7006,6006,700380670
2007-11-296,7606,7906,5606,630590663
2007-11-286,7406,7806,6606,7501,000675
2007-11-276,3006,5806,3006,5401,920654
2007-11-266,2906,3006,2906,290310629
2007-11-226,2206,2906,1806,180400618
2007-11-216,3006,3206,2306,230450623
2007-11-206,2906,3906,2506,350560635
2007-11-196,4306,5706,3806,440650644
2007-11-166,3806,4806,3606,480330648
2007-11-156,5006,5106,5006,510200651
2007-11-146,4006,5906,4006,500270650
2007-11-136,2606,3906,2506,390310639
2007-11-126,3006,3806,2806,3501,080635
2007-11-096,4406,5406,4106,410610641
2007-11-086,5706,5706,4806,540280654
2007-11-076,6506,6606,5106,600320660
2007-11-066,6306,6406,5806,640120664
2007-11-056,6206,6606,5806,660310666
2007-11-026,6006,6706,5806,670400667
2007-11-016,7206,8006,6006,700960670
2007-10-316,5606,8906,5606,890740689
2007-10-306,6206,6406,5506,590410659
2007-10-296,7506,7506,5406,660790666
2007-10-266,7906,7906,6506,700460670
2007-10-256,8006,9006,7506,7901,400679
2007-10-246,6206,6906,6006,610200661
2007-10-236,6806,6806,5806,58030658
2007-10-226,4206,6806,4206,680580668
2007-10-196,6106,6906,5506,680320668
2007-10-186,6606,7506,5806,710520671
2007-10-176,6506,6606,5806,660160666
2007-10-166,6006,7206,6006,690340669
2007-10-156,7806,7806,6506,690390669
2007-10-126,7406,7706,6606,760260676
2007-10-116,7606,7606,7306,760210676
2007-10-106,7606,7606,6506,740440674
2007-10-096,6506,7606,6506,740720674
2007-10-056,5706,6306,5606,630510663
2007-10-046,5506,6206,5506,590250659
2007-10-036,4506,5406,4506,540410654
2007-10-026,4006,5006,3706,500320650
2007-10-016,4706,4806,3906,470380647
2007-09-286,4906,5006,3806,450820645
2007-09-276,4806,5406,4206,500730650
2007-09-266,4606,4806,4406,480270648
2007-09-256,4806,5406,4306,480270648
2007-09-216,5006,5006,4506,500420650
2007-09-206,6006,6006,4706,550170655
2007-09-196,6006,6006,4606,570310657
2007-09-186,4606,5506,4106,540630654
2007-09-146,5106,6106,5006,600400660
2007-09-136,6406,7606,5806,580410658
2007-09-126,6806,8206,6606,690460669
2007-09-116,6606,8206,6606,770300677
2007-09-106,7906,8506,6006,830660683
2007-09-076,7006,8706,7006,870260687
2007-09-066,8006,9006,7406,800980680
2007-09-056,8006,8506,6806,8501,150685
2007-09-046,8606,8606,8006,800310680
2007-09-036,8506,9006,7706,840930684
2007-08-316,8006,8906,7606,870820687
2007-08-306,8006,9006,8006,900810690
2007-08-296,7506,8406,6806,8101,580681
2007-08-286,6006,7606,5506,7101,960671
2007-08-276,9507,0906,9107,0402,570704
2007-08-246,8006,9406,7906,9201,390692
2007-08-236,7406,8206,7006,7701,090677
2007-08-226,7606,7606,6906,730860673
2007-08-216,6106,7506,6106,7401,480674
2007-08-206,8306,9006,8006,810680681
2007-08-176,9206,9306,7006,7801,070678
2007-08-166,9807,0006,8006,9201,380692
2007-08-157,0807,0807,0007,050300705
2007-08-147,0307,0906,9707,0901,990709
2007-08-137,0007,0406,9306,9601,850696
2007-08-107,0807,1007,0107,040910704
2007-08-097,0807,1507,0707,130330713
2007-08-087,1307,1307,0107,070640707
2007-08-077,2207,2207,1007,150390715
2007-08-067,1207,2007,0307,200640720
2007-08-037,3107,3107,1007,200640720
2007-08-027,3007,3006,9107,3001,230730
2007-08-017,3507,3507,2907,340530734
2007-07-317,3507,3607,2907,350350735
2007-07-307,3507,3507,2007,330690733
2007-07-277,2807,2907,2107,2901,240729
2007-07-267,4507,4507,2907,3601,270736
2007-07-257,3507,3907,2607,350720735
2007-07-247,4007,4007,3207,380950738
2007-07-237,4007,4107,3207,410580741
2007-07-207,3407,6007,3207,4002,460740
2007-07-197,2507,3807,2407,380390738
2007-07-187,3907,3907,2007,330830733
2007-07-177,4607,4707,3607,400990740
2007-07-137,3407,4407,3407,420890742
2007-07-127,3407,3507,2707,340740734
2007-07-117,3007,3107,2107,310870731
2007-07-107,2007,2907,2007,2801,020728
2007-07-097,1707,1807,1607,180600718
2007-07-067,1407,1407,1107,130460713
2007-07-057,1107,1707,1007,140800714
2007-07-047,1007,1007,0707,090510709
2007-07-037,1007,1207,0507,090680709
2007-07-027,1007,1007,0507,080600708
2007-06-297,0507,0607,0107,060440706
2007-06-287,0207,0507,0207,040560704
2007-06-277,0307,0307,0107,010580701
2007-06-267,0407,0407,0207,030440703
2007-06-257,0807,0807,0207,030770703
2007-06-227,0607,0707,0207,020420702
2007-06-217,0707,0807,0207,0501,160705
2007-06-207,0807,0907,0707,080340708
2007-06-197,0607,0907,0307,070830707
2007-06-187,1107,1107,0307,040860704
2007-06-157,1007,1107,0207,090620709
2007-06-147,0807,1407,0207,0901,520709
2007-06-137,0007,0806,9907,050590705
2007-06-127,0507,0707,0007,050380705
2007-06-117,0607,0807,0007,080450708
2007-06-087,0107,0707,0007,070750707
2007-06-077,0807,1007,0107,090440709
2007-06-067,1307,1307,0507,100480710
2007-06-057,1207,1807,0607,150590715
2007-06-047,0707,1507,0607,130900713
2007-06-017,0607,1607,0607,160870716
2007-05-317,0907,1207,0307,110740711
2007-05-307,0507,1207,0107,100890710
2007-05-297,0207,0507,0007,030680703
2007-05-286,8907,0006,8906,970570697
2007-05-256,8906,9106,8706,890340689
2007-05-246,8906,9006,8006,870430687
2007-05-236,8306,9006,8306,900300690
2007-05-226,7706,8006,6106,800720680
2007-05-216,5306,6906,5306,570450657
2007-05-186,6106,6106,5006,560930656
2007-05-176,6906,7306,5706,730600673
2007-05-166,7906,8206,6606,720400672
2007-05-156,8006,8006,6906,690430669
2007-05-146,8606,8806,8206,820570682
2007-05-116,8806,8906,8106,880460688
2007-05-106,9406,9506,8806,890280689
2007-05-096,9207,0006,8106,930610693
2007-05-086,9506,9806,8506,920340692
2007-05-076,8606,9706,8206,860420686
2007-05-026,9306,9406,8106,860560686
2007-05-016,6706,8406,6706,840530684
2007-04-276,6406,7506,6406,740660674
2007-04-266,7406,7406,6006,690630669
2007-04-256,7006,7106,6406,690690669
2007-04-246,5406,7206,5406,690910669
2007-04-236,9906,9906,6906,7801,280678
2007-04-207,2107,2106,8307,0301,190703
2007-04-197,1007,1907,0307,160490716
2007-04-187,1307,2507,0107,1801,390718
2007-04-177,3107,3907,1407,2301,360723
2007-04-167,5007,5007,3607,410800741
2007-04-137,7307,7307,4207,4503,570745
2007-04-127,3807,4107,3007,340570734
2007-04-117,4307,4607,3007,380770738
2007-04-107,4407,5007,3807,460840746
2007-04-097,5507,5807,4007,5001,270750
2007-04-067,5107,6007,4907,530850753
2007-04-057,4107,4807,4107,470880747
2007-04-047,3407,3907,3207,3901,170739
2007-04-037,3407,3507,3007,340930734
2007-04-027,2707,3407,2707,320790732
2007-03-307,2107,2407,1907,240660724
2007-03-297,2307,2407,1907,220770722
2007-03-287,2207,2407,2007,220790722
2007-03-277,2207,2407,2007,220600722
2007-03-267,1907,2407,1807,200990720
2007-03-237,1207,1707,0207,1001,310710
2007-03-227,0207,1807,0207,120780712
2007-03-207,0607,1607,0307,1201,120712
2007-03-197,1607,1707,1007,160490716
2007-03-167,1307,2407,0607,1701,170717
2007-03-157,1507,2307,1507,230530723
2007-03-147,1007,2407,0307,160970716
2007-03-137,2507,2907,2407,260540726
2007-03-127,3007,3007,1607,250730725
2007-03-097,2007,3007,1507,2503,550725
2007-03-086,9306,9906,9206,9901,010699
2007-03-076,8506,9806,8506,930900693
2007-03-066,5206,8506,5206,7901,620679
2007-03-056,7306,9006,7006,7001,290670
2007-03-027,0007,0006,8506,980970698
2007-03-017,1007,1006,7207,0001,420700
2007-02-286,6507,0006,5107,0001,670700
2007-02-277,1707,2307,1007,1501,410715
2007-02-267,0207,2707,0107,1802,090718
2007-02-236,8907,1306,8907,0803,140708
2007-02-227,3307,3607,2107,2402,990724
2007-02-217,2107,3407,2107,3402,140734
2007-02-207,1907,2507,1707,2501,820725
2007-02-197,1707,2007,1307,2001,810720
2007-02-167,1007,2007,1007,2001,000720
2007-02-157,1507,2107,0507,2001,480720
2007-02-147,0607,2507,0607,2202,060722
2007-02-137,1007,2007,0307,1201,750712
2007-02-097,0507,2507,0107,2002,330720
2007-02-087,7507,7507,1607,3504,430735
2007-02-077,9607,9807,7907,8501,330785
2007-02-068,0408,0507,7908,0002,570800
2007-02-058,0008,0407,9508,0303,230803
2007-02-027,9607,9807,9207,9802,280798
2007-02-017,9407,9607,8907,9001,500790
2007-01-317,9908,0007,8207,8603,150786
2007-01-307,6107,8807,6107,7904,940779
2007-01-297,1007,4007,1007,3803,180738
2007-01-267,0507,1007,0307,100880710
2007-01-257,1307,1307,0607,100830710
2007-01-247,1507,1507,0407,0801,470708
2007-01-237,0907,1507,0107,1003,120710
2007-01-227,1007,1507,0007,0905,420709
2007-01-196,5806,5806,4106,4302,750643
2007-01-186,6606,6606,5806,5801,320658
2007-01-176,5606,6506,5406,6501,640665
2007-01-166,6006,6106,5406,6102,090661
2007-01-156,5506,6106,5306,6001,070660
2007-01-126,4506,6006,4506,5001,320650
2007-01-116,5206,5206,3706,4001,620640
2007-01-106,6606,6706,5606,6202,490662
2007-01-096,2706,5806,2706,5702,600657
2007-01-056,0206,2006,0206,1801,320618
2007-01-045,8606,0005,8606,000720600

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