2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	644	646	642	646	2,800	646
2011-12-29	644	645	640	644	2,800	644
2011-12-28	645	645	638	644	3,500	644
2011-12-27	639	645	639	645	2,100	645
2011-12-26	642	647	637	639	6,200	639
2011-12-22	648	649	638	647	2,500	647
2011-12-21	645	648	635	648	2,900	648
2011-12-20	635	645	631	645	4,600	645
2011-12-19	648	648	629	637	7,000	637
2011-12-16	647	647	641	642	1,100	642
2011-12-15	648	648	639	646	1,000	646
2011-12-14	648	648	637	648	1,900	648
2011-12-13	639	649	639	649	900	649
2011-12-12	650	652	637	645	5,400	645
2011-12-09	636	638	631	638	3,700	638
2011-12-08	639	639	635	635	800	635
2011-12-07	638	640	632	636	3,600	636
2011-12-06	635	639	630	638	5,500	638
2011-12-05	639	639	631	638	2,500	638
2011-12-02	639	639	630	639	3,600	639
2011-12-01	639	639	630	638	2,400	638
2011-11-30	638	638	627	630	2,900	630
2011-11-29	637	638	630	638	2,500	638
2011-11-28	637	637	630	636	2,400	636
2011-11-25	628	636	626	630	1,800	630
2011-11-24	629	639	628	628	3,300	628
2011-11-22	638	638	630	637	2,000	637
2011-11-21	645	645	625	640	3,900	640
2011-11-18	644	644	635	642	1,700	642
2011-11-17	645	645	635	645	1,300	645
2011-11-16	646	646	636	645	1,300	645
2011-11-15	645	647	638	646	3,200	646
2011-11-14	651	651	640	640	1,500	640
2011-11-11	646	652	631	643	2,200	643
2011-11-10	650	650	634	646	3,500	646
2011-11-09	654	655	641	654	5,000	654
2011-11-08	650	654	650	654	2,700	654
2011-11-07	655	659	640	655	6,000	655
2011-11-04	655	655	643	650	300	650
2011-11-02	644	655	640	655	1,800	655
2011-11-01	650	654	640	654	1,700	654
2011-10-31	656	656	645	655	600	655
2011-10-28	650	651	640	651	500	651
2011-10-27	644	658	638	648	1,000	648
2011-10-26	648	648	630	643	900	643
2011-10-25	660	660	640	648	2,600	648
2011-10-24	662	662	650	650	200	650
2011-10-21	662	662	640	658	1,900	658
2011-10-20	662	662	645	661	1,300	661
2011-10-19	660	660	650	660	1,400	660
2011-10-18	660	663	660	663	1,200	663
2011-10-17	662	662	650	662	1,900	662
2011-10-14	643	655	643	655	900	655
2011-10-13	644	650	644	650	1,300	650
2011-10-12	660	660	641	641	3,400	641
2011-10-11	650	650	649	650	2,700	650
2011-10-07	635	644	635	643	2,400	643
2011-10-06	635	635	622	633	2,400	633
2011-10-05	601	639	601	615	7,000	615
2011-10-04	590	600	590	600	3,600	600
2011-10-03	579	594	578	594	5,200	594
2011-09-30	588	588	570	581	8,500	581
2011-09-29	589	589	580	588	2,800	588
2011-09-28	579	590	579	589	2,500	589
2011-09-27	585	590	580	582	4,600	582
2011-09-26	581	591	580	582	5,600	582
2011-09-22	610	610	590	591	13,000	591
2011-09-21	630	630	618	618	1,600	618
2011-09-20	625	633	607	627	5,400	627
2011-09-16	636	636	632	634	1,100	634
2011-09-15	636	640	636	636	1,900	636
2011-09-14	646	646	636	642	2,300	642
2011-09-13	648	648	636	646	2,600	646
2011-09-12	655	655	636	649	5,300	649
2011-09-09	667	667	645	645	10,200	645
2011-09-08	657	668	657	660	2,300	660
2011-09-07	669	669	660	663	1,400	663
2011-09-06	674	674	660	664	3,300	664
2011-09-05	670	680	668	668	2,000	668
2011-09-02	675	675	665	670	2,400	670
2011-09-01	661	670	660	670	5,300	670
2011-08-31	665	667	651	665	7,300	665
2011-08-30	671	671	663	664	5,500	664
2011-08-29	665	680	665	669	12,000	669
2011-08-26	6,900	6,950	6,870	6,900	1,910	690
2011-08-25	6,970	6,970	6,890	6,950	670	695
2011-08-24	6,990	6,990	6,880	6,970	850	697
2011-08-23	6,890	6,990	6,890	6,990	550	699
2011-08-22	6,920	7,070	6,900	6,910	930	691
2011-08-19	6,950	7,030	6,880	6,900	960	690
2011-08-18	7,050	7,090	7,000	7,050	640	705
2011-08-17	7,070	7,070	7,000	7,070	350	707
2011-08-16	7,080	7,100	7,050	7,070	460	707
2011-08-15	7,090	7,100	7,010	7,020	410	702
2011-08-12	7,080	7,090	6,920	7,040	690	704
2011-08-11	6,990	7,050	6,900	7,050	410	705
2011-08-10	7,000	7,050	7,000	7,040	560	704
2011-08-09	6,960	6,960	6,850	6,930	1,560	693
2011-08-08	7,000	7,000	6,950	7,000	420	700
2011-08-05	7,000	7,020	6,950	7,010	1,080	701
2011-08-04	7,050	7,050	7,030	7,030	180	703
2011-08-03	7,050	7,050	7,000	7,050	490	705
2011-08-02	7,050	7,060	7,000	7,060	1,200	706
2011-08-01	7,070	7,070	7,040	7,050	240	705
2011-07-29	7,080	7,080	7,010	7,070	630	707
2011-07-28	7,080	7,080	7,040	7,070	540	707
2011-07-27	7,090	7,090	7,050	7,080	750	708
2011-07-26	7,110	7,110	7,050	7,090	1,120	709
2011-07-25	7,090	7,110	7,080	7,090	290	709
2011-07-22	7,090	7,120	7,070	7,080	920	708
2011-07-21	7,080	7,130	7,070	7,120	1,610	712
2011-07-20	7,080	7,110	7,080	7,100	440	710
2011-07-19	7,090	7,110	7,090	7,100	350	710
2011-07-15	7,110	7,110	7,100	7,100	200	710
2011-07-14	7,120	7,120	7,100	7,110	390	711
2011-07-13	7,100	7,120	7,100	7,100	600	710
2011-07-12	7,110	7,110	7,060	7,100	610	710
2011-07-11	7,130	7,130	7,090	7,110	980	711
2011-07-08	7,110	7,120	7,090	7,110	640	711
2011-07-07	7,130	7,140	7,100	7,110	750	711
2011-07-06	7,110	7,130	7,100	7,130	1,070	713
2011-07-05	7,080	7,120	7,060	7,100	4,370	710
2011-07-04	7,230	7,290	7,220	7,280	1,940	728
2011-07-01	7,260	7,300	7,220	7,300	1,160	730
2011-06-30	7,300	7,300	7,230	7,300	740	730
2011-06-29	7,260	7,300	7,240	7,300	620	730
2011-06-28	7,260	7,300	7,230	7,300	670	730
2011-06-27	7,260	7,310	7,260	7,310	150	731
2011-06-24	7,300	7,300	7,240	7,300	150	730
2011-06-23	7,310	7,330	7,270	7,310	220	731
2011-06-22	7,300	7,340	7,270	7,300	150	730
2011-06-21	7,280	7,300	7,240	7,300	330	730
2011-06-20	7,300	7,330	7,250	7,330	230	733
2011-06-17	7,340	7,350	7,220	7,330	970	733
2011-06-16	7,240	7,290	7,220	7,220	150	722
2011-06-15	7,230	7,300	7,210	7,300	210	730
2011-06-14	7,290	7,300	7,250	7,300	160	730
2011-06-13	7,300	7,300	7,300	7,300	30	730
2011-06-10	7,300	7,300	7,210	7,210	280	721
2011-06-09	7,240	7,300	7,220	7,300	100	730
2011-06-08	7,150	7,250	7,150	7,250	270	725
2011-06-07	7,190	7,190	7,140	7,190	210	719
2011-06-06	7,190	7,190	7,190	7,190	40	719
2011-06-03	7,190	7,190	7,130	7,190	240	719
2011-06-02	7,170	7,190	7,170	7,190	100	719
2011-06-01	7,180	7,190	7,180	7,190	170	719
2011-05-31	7,190	7,190	7,150	7,180	150	718
2011-05-30	7,190	7,190	7,190	7,190	10	719
2011-05-27	7,150	7,200	7,150	7,190	260	719
2011-05-26	7,190	7,190	7,140	7,180	110	718
2011-05-25	7,210	7,210	7,120	7,200	390	720
2011-05-24	7,210	7,210	7,210	7,210	20	721
2011-05-23	7,150	7,230	7,130	7,220	180	722
2011-05-20	7,200	7,240	7,120	7,230	180	723
2011-05-19	7,180	7,180	7,130	7,180	80	718
2011-05-18	7,110	7,180	7,110	7,180	130	718
2011-05-17	7,200	7,200	7,120	7,200	250	720
2011-05-16	7,130	7,240	7,120	7,220	140	722
2011-05-13	7,230	7,230	7,230	7,230	10	723
2011-05-12	7,140	7,240	7,140	7,240	20	724
2011-05-11	7,250	7,250	7,120	7,240	230	724
2011-05-10	7,300	7,300	7,110	7,220	320	722
2011-05-09	7,120	7,250	7,120	7,240	180	724
2011-05-06	7,100	7,100	7,080	7,100	110	710
2011-05-02	7,070	7,130	7,070	7,120	200	712
2011-04-28	7,060	7,150	7,060	7,150	80	715
2011-04-27	7,250	7,250	7,060	7,150	130	715
2011-04-26	7,250	7,250	7,250	7,250	10	725
2011-04-25	7,350	7,350	7,350	7,350	120	735
2011-04-22	7,020	7,100	7,020	7,050	70	705
2011-04-21	7,030	7,030	7,020	7,020	130	702
2011-04-20	7,090	7,090	7,020	7,020	210	702
2011-04-19	7,090	7,090	7,090	7,090	30	709
2011-04-18	7,090	7,090	7,090	7,090	10	709
2011-04-15	7,030	7,030	7,030	7,030	50	703
2011-04-14	7,030	7,060	7,030	7,060	130	706
2011-04-13	7,050	7,050	7,030	7,030	190	703
2011-04-12	7,030	7,030	7,030	7,030	30	703
2011-04-11	7,200	7,200	7,020	7,050	340	705
2011-04-08	7,040	7,050	7,040	7,050	40	705
2011-04-07	7,040	7,040	7,000	7,000	270	700
2011-04-06	7,010	7,050	7,010	7,050	80	705
2011-04-05	7,000	7,050	7,000	7,010	30	701
2011-04-04	7,000	7,080	7,000	7,050	70	705
2011-04-01	7,050	7,100	6,980	7,000	100	700
2011-03-31	6,980	7,050	6,980	7,050	20	705
2011-03-30	7,050	7,050	7,050	7,050	140	705
2011-03-29	7,000	7,050	6,930	7,050	90	705
2011-03-28	6,930	7,050	6,930	7,050	240	705
2011-03-25	7,070	7,070	7,000	7,050	80	705
2011-03-24	6,920	6,980	6,920	6,980	200	698
2011-03-23	6,910	7,000	6,910	6,920	360	692
2011-03-22	7,000	7,000	6,910	7,000	180	700
2011-03-18	6,660	7,000	6,660	7,000	520	700
2011-03-17	6,690	6,780	6,600	6,700	590	670
2011-03-16	5,610	6,790	5,610	6,700	1,310	670
2011-03-15	6,700	6,700	5,600	5,800	1,250	580
2011-03-14	6,700	7,000	6,650	7,000	1,610	700
2011-03-11	7,180	7,240	7,180	7,240	140	724
2011-03-10	7,250	7,250	7,190	7,190	300	719
2011-03-09	7,220	7,220	7,190	7,210	340	721
2011-03-08	7,210	7,250	7,210	7,210	270	721
2011-03-07	7,210	7,260	7,210	7,250	140	725
2011-03-04	7,200	7,270	7,200	7,240	290	724
2011-03-03	7,260	7,260	7,200	7,260	220	726
2011-03-02	7,260	7,260	7,190	7,260	450	726
2011-03-01	7,250	7,260	7,200	7,260	380	726
2011-02-28	7,250	7,280	7,200	7,200	270	720
2011-02-25	7,210	7,230	7,180	7,230	280	723
2011-02-24	7,200	7,240	7,150	7,220	1,050	722
2011-02-23	7,520	7,700	7,460	7,700	700	770
2011-02-22	7,500	7,540	7,460	7,530	540	753
2011-02-21	7,450	7,500	7,450	7,500	560	750
2011-02-18	7,500	7,500	7,450	7,500	180	750
2011-02-17	7,530	7,530	7,450	7,500	480	750
2011-02-16	7,490	7,520	7,450	7,520	470	752
2011-02-15	7,480	7,500	7,450	7,500	220	750
2011-02-14	7,480	7,480	7,410	7,480	70	748
2011-02-10	7,540	7,550	7,360	7,480	480	748
2011-02-09	7,490	7,500	7,490	7,500	180	750
2011-02-08	7,400	7,450	7,350	7,450	340	745
2011-02-07	7,340	7,380	7,320	7,380	780	738
2011-02-04	7,330	7,330	7,330	7,330	120	733
2011-02-03	7,330	7,330	7,280	7,280	60	728
2011-02-02	7,270	7,330	7,270	7,330	160	733
2011-02-01	7,330	7,330	7,270	7,330	150	733
2011-01-31	7,330	7,330	7,260	7,300	310	730
2011-01-28	7,270	7,340	7,250	7,340	410	734
2011-01-27	7,340	7,340	7,250	7,340	210	734
2011-01-26	7,330	7,340	7,300	7,340	190	734
2011-01-25	7,340	7,340	7,270	7,330	240	733
2011-01-24	7,310	7,340	7,270	7,340	220	734
2011-01-21	7,290	7,350	7,290	7,340	190	734
2011-01-20	7,310	7,350	7,300	7,340	100	734
2011-01-19	7,300	7,350	7,300	7,350	230	735
2011-01-18	7,340	7,350	7,340	7,350	70	735
2011-01-17	7,270	7,350	7,270	7,350	390	735
2011-01-14	7,320	7,320	7,250	7,320	440	732
2011-01-13	7,320	7,320	7,250	7,320	430	732
2011-01-12	7,250	7,300	7,250	7,300	40	730
2011-01-11	7,330	7,330	7,220	7,300	290	730
2011-01-07	7,270	7,290	7,270	7,280	130	728
2011-01-06	7,280	7,300	7,170	7,270	240	727
2011-01-05	7,250	7,270	7,250	7,270	90	727
2011-01-04	7,200	7,240	7,190	7,240	70	724

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

2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2011年度]

2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2011年度]