2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 868 | 874 | 865 | 871 | 8,600 | 871 |
| 2015-12-29 | 854 | 864 | 854 | 864 | 8,700 | 864 |
| 2015-12-28 | 840 | 860 | 840 | 850 | 9,900 | 850 |
| 2015-12-25 | 853 | 853 | 842 | 843 | 17,200 | 843 |
| 2015-12-24 | 860 | 861 | 851 | 853 | 8,500 | 853 |
| 2015-12-22 | 862 | 863 | 854 | 859 | 8,500 | 859 |
| 2015-12-21 | 860 | 860 | 855 | 856 | 7,600 | 856 |
| 2015-12-18 | 858 | 861 | 853 | 855 | 10,300 | 855 |
| 2015-12-17 | 872 | 872 | 856 | 862 | 6,300 | 862 |
| 2015-12-16 | 858 | 858 | 854 | 856 | 6,600 | 856 |
| 2015-12-15 | 861 | 875 | 857 | 858 | 7,400 | 858 |
| 2015-12-14 | 870 | 872 | 856 | 861 | 11,000 | 861 |
| 2015-12-11 | 864 | 875 | 863 | 872 | 13,700 | 872 |
| 2015-12-10 | 864 | 865 | 856 | 859 | 17,400 | 859 |
| 2015-12-09 | 855 | 859 | 854 | 859 | 6,200 | 859 |
| 2015-12-08 | 860 | 864 | 852 | 857 | 4,800 | 857 |
| 2015-12-07 | 862 | 864 | 859 | 860 | 8,300 | 860 |
| 2015-12-04 | 860 | 860 | 846 | 856 | 15,800 | 856 |
| 2015-12-03 | 856 | 860 | 855 | 859 | 7,100 | 859 |
| 2015-12-02 | 860 | 863 | 852 | 861 | 12,500 | 861 |
| 2015-12-01 | 850 | 858 | 850 | 858 | 18,700 | 858 |
| 2015-11-30 | 846 | 847 | 841 | 847 | 11,000 | 847 |
| 2015-11-27 | 840 | 845 | 838 | 841 | 8,800 | 841 |
| 2015-11-26 | 833 | 840 | 832 | 840 | 9,600 | 840 |
| 2015-11-25 | 833 | 835 | 831 | 835 | 5,800 | 835 |
| 2015-11-24 | 829 | 832 | 828 | 832 | 13,700 | 832 |
| 2015-11-20 | 827 | 827 | 822 | 822 | 2,900 | 822 |
| 2015-11-19 | 827 | 828 | 819 | 821 | 3,000 | 821 |
| 2015-11-18 | 825 | 825 | 820 | 820 | 3,900 | 820 |
| 2015-11-17 | 817 | 830 | 816 | 825 | 5,700 | 825 |
| 2015-11-16 | 816 | 823 | 816 | 820 | 4,900 | 820 |
| 2015-11-13 | 820 | 827 | 818 | 820 | 2,800 | 820 |
| 2015-11-12 | 818 | 828 | 818 | 820 | 4,200 | 820 |
| 2015-11-11 | 820 | 821 | 816 | 817 | 5,100 | 817 |
| 2015-11-10 | 824 | 825 | 821 | 821 | 5,100 | 821 |
| 2015-11-09 | 821 | 824 | 815 | 822 | 8,600 | 822 |
| 2015-11-06 | 820 | 826 | 817 | 826 | 7,800 | 826 |
| 2015-11-05 | 816 | 820 | 816 | 818 | 4,200 | 818 |
| 2015-11-04 | 820 | 820 | 816 | 816 | 8,300 | 816 |
| 2015-11-02 | 815 | 820 | 810 | 815 | 5,200 | 815 |
| 2015-10-30 | 815 | 815 | 810 | 815 | 6,100 | 815 |
| 2015-10-29 | 818 | 820 | 811 | 815 | 8,300 | 815 |
| 2015-10-28 | 818 | 819 | 813 | 818 | 2,800 | 818 |
| 2015-10-27 | 817 | 817 | 809 | 810 | 3,800 | 810 |
| 2015-10-26 | 807 | 816 | 805 | 816 | 13,000 | 816 |
| 2015-10-23 | 803 | 805 | 800 | 801 | 7,200 | 801 |
| 2015-10-22 | 800 | 803 | 795 | 802 | 4,600 | 802 |
| 2015-10-21 | 799 | 802 | 796 | 800 | 3,000 | 800 |
| 2015-10-20 | 800 | 802 | 798 | 801 | 2,200 | 801 |
| 2015-10-19 | 812 | 812 | 800 | 800 | 4,700 | 800 |
| 2015-10-16 | 799 | 800 | 797 | 797 | 7,400 | 797 |
| 2015-10-15 | 795 | 802 | 795 | 800 | 6,900 | 800 |
| 2015-10-14 | 821 | 823 | 792 | 795 | 13,600 | 795 |
| 2015-10-13 | 800 | 827 | 800 | 815 | 29,700 | 815 |
| 2015-10-09 | 785 | 789 | 780 | 789 | 6,400 | 789 |
| 2015-10-08 | 786 | 790 | 778 | 783 | 5,000 | 783 |
| 2015-10-07 | 780 | 786 | 779 | 786 | 6,400 | 786 |
| 2015-10-06 | 777 | 780 | 775 | 780 | 1,100 | 780 |
| 2015-10-05 | 777 | 784 | 772 | 773 | 5,800 | 773 |
| 2015-10-02 | 762 | 776 | 762 | 772 | 1,900 | 772 |
| 2015-10-01 | 756 | 776 | 754 | 764 | 7,100 | 764 |
| 2015-09-30 | 753 | 761 | 753 | 761 | 2,100 | 761 |
| 2015-09-29 | 764 | 770 | 750 | 751 | 11,000 | 751 |
| 2015-09-28 | 760 | 770 | 760 | 764 | 6,600 | 764 |
| 2015-09-25 | 753 | 753 | 738 | 748 | 10,700 | 748 |
| 2015-09-24 | 753 | 753 | 745 | 745 | 7,700 | 745 |
| 2015-09-18 | 753 | 753 | 750 | 750 | 3,900 | 750 |
| 2015-09-17 | 750 | 753 | 750 | 753 | 6,100 | 753 |
| 2015-09-16 | 753 | 755 | 751 | 752 | 5,100 | 752 |
| 2015-09-15 | 757 | 759 | 752 | 753 | 7,600 | 753 |
| 2015-09-14 | 756 | 756 | 752 | 753 | 2,800 | 753 |
| 2015-09-11 | 750 | 754 | 741 | 749 | 5,600 | 749 |
| 2015-09-10 | 745 | 760 | 741 | 746 | 11,000 | 746 |
| 2015-09-09 | 734 | 743 | 734 | 743 | 6,100 | 743 |
| 2015-09-08 | 742 | 743 | 730 | 730 | 4,300 | 730 |
| 2015-09-07 | 736 | 740 | 730 | 732 | 15,900 | 732 |
| 2015-09-04 | 756 | 762 | 749 | 749 | 20,400 | 749 |
| 2015-09-03 | 769 | 769 | 755 | 756 | 7,400 | 756 |
| 2015-09-02 | 750 | 773 | 750 | 754 | 17,700 | 754 |
| 2015-09-01 | 795 | 798 | 776 | 776 | 18,600 | 776 |
| 2015-08-31 | 796 | 800 | 791 | 791 | 9,800 | 791 |
| 2015-08-28 | 792 | 798 | 790 | 797 | 21,100 | 797 |
| 2015-08-27 | 821 | 828 | 794 | 795 | 64,200 | 795 |
| 2015-08-26 | 828 | 850 | 828 | 849 | 35,700 | 849 |
| 2015-08-25 | 771 | 835 | 770 | 827 | 39,900 | 827 |
| 2015-08-24 | 833 | 833 | 802 | 824 | 31,800 | 824 |
| 2015-08-21 | 830 | 836 | 827 | 836 | 26,000 | 836 |
| 2015-08-20 | 838 | 840 | 835 | 836 | 11,500 | 836 |
| 2015-08-19 | 841 | 841 | 838 | 839 | 7,100 | 839 |
| 2015-08-18 | 843 | 844 | 840 | 843 | 7,600 | 843 |
| 2015-08-17 | 836 | 845 | 836 | 842 | 11,100 | 842 |
| 2015-08-14 | 840 | 842 | 840 | 840 | 8,800 | 840 |
| 2015-08-13 | 840 | 845 | 838 | 843 | 5,800 | 843 |
| 2015-08-12 | 840 | 846 | 837 | 838 | 11,000 | 838 |
| 2015-08-11 | 847 | 847 | 840 | 842 | 16,200 | 842 |
| 2015-08-10 | 848 | 852 | 841 | 841 | 17,900 | 841 |
| 2015-08-07 | 845 | 847 | 840 | 846 | 12,400 | 846 |
| 2015-08-06 | 846 | 849 | 844 | 846 | 9,200 | 846 |
| 2015-08-05 | 849 | 851 | 842 | 846 | 10,300 | 846 |
| 2015-08-04 | 852 | 852 | 841 | 851 | 12,600 | 851 |
| 2015-08-03 | 850 | 853 | 848 | 851 | 11,400 | 851 |
| 2015-07-31 | 849 | 853 | 849 | 851 | 3,800 | 851 |
| 2015-07-30 | 847 | 857 | 846 | 849 | 6,400 | 849 |
| 2015-07-29 | 859 | 859 | 842 | 846 | 10,200 | 846 |
| 2015-07-28 | 851 | 854 | 831 | 837 | 22,100 | 837 |
| 2015-07-27 | 860 | 862 | 853 | 857 | 7,600 | 857 |
| 2015-07-24 | 858 | 868 | 858 | 861 | 9,500 | 861 |
| 2015-07-23 | 864 | 870 | 857 | 858 | 15,400 | 858 |
| 2015-07-22 | 862 | 864 | 855 | 859 | 9,500 | 859 |
| 2015-07-21 | 863 | 864 | 854 | 864 | 8,700 | 864 |
| 2015-07-17 | 852 | 855 | 852 | 854 | 8,300 | 854 |
| 2015-07-16 | 844 | 851 | 837 | 851 | 14,000 | 851 |
| 2015-07-15 | 850 | 854 | 842 | 850 | 15,100 | 850 |
| 2015-07-14 | 832 | 847 | 828 | 846 | 20,400 | 846 |
| 2015-07-13 | 809 | 830 | 809 | 824 | 18,600 | 824 |
| 2015-07-10 | 837 | 838 | 805 | 807 | 39,200 | 807 |
| 2015-07-09 | 780 | 826 | 750 | 798 | 77,100 | 798 |
| 2015-07-08 | 852 | 863 | 798 | 821 | 53,600 | 821 |
| 2015-07-07 | 880 | 885 | 825 | 865 | 27,000 | 865 |
| 2015-07-06 | 873 | 889 | 859 | 873 | 25,400 | 873 |
| 2015-07-03 | 840 | 860 | 838 | 854 | 40,400 | 854 |
| 2015-07-02 | 810 | 835 | 810 | 831 | 26,400 | 831 |
| 2015-07-01 | 804 | 809 | 789 | 808 | 14,100 | 808 |
| 2015-06-30 | 790 | 800 | 790 | 791 | 11,400 | 791 |
| 2015-06-29 | 799 | 800 | 785 | 800 | 24,400 | 800 |
| 2015-06-26 | 799 | 805 | 793 | 803 | 18,800 | 803 |
| 2015-06-25 | 795 | 803 | 790 | 799 | 20,500 | 799 |
| 2015-06-24 | 785 | 790 | 784 | 790 | 10,500 | 790 |
| 2015-06-23 | 776 | 783 | 775 | 779 | 17,100 | 779 |
| 2015-06-22 | 764 | 779 | 764 | 779 | 22,300 | 779 |
| 2015-06-19 | 765 | 769 | 759 | 767 | 10,100 | 767 |
| 2015-06-18 | 767 | 769 | 758 | 758 | 14,800 | 758 |
| 2015-06-17 | 758 | 769 | 758 | 769 | 15,800 | 769 |
| 2015-06-16 | 756 | 759 | 753 | 756 | 11,700 | 756 |
| 2015-06-15 | 750 | 755 | 750 | 755 | 8,500 | 755 |
| 2015-06-12 | 751 | 751 | 748 | 750 | 4,200 | 750 |
| 2015-06-11 | 752 | 752 | 750 | 750 | 5,200 | 750 |
| 2015-06-10 | 754 | 754 | 750 | 750 | 6,900 | 750 |
| 2015-06-09 | 753 | 753 | 748 | 751 | 3,600 | 751 |
| 2015-06-08 | 751 | 755 | 747 | 753 | 7,700 | 753 |
| 2015-06-05 | 749 | 755 | 744 | 754 | 7,400 | 754 |
| 2015-06-04 | 748 | 753 | 743 | 749 | 7,800 | 749 |
| 2015-06-03 | 755 | 755 | 741 | 753 | 13,100 | 753 |
| 2015-06-02 | 744 | 756 | 743 | 753 | 20,100 | 753 |
| 2015-06-01 | 742 | 746 | 734 | 743 | 12,800 | 743 |
| 2015-05-29 | 739 | 741 | 735 | 741 | 13,800 | 741 |
| 2015-05-28 | 736 | 738 | 734 | 737 | 6,900 | 737 |
| 2015-05-27 | 732 | 737 | 732 | 735 | 8,000 | 735 |
| 2015-05-26 | 734 | 737 | 732 | 734 | 15,800 | 734 |
| 2015-05-25 | 733 | 735 | 731 | 734 | 10,900 | 734 |
| 2015-05-22 | 729 | 732 | 729 | 731 | 3,300 | 731 |
| 2015-05-21 | 734 | 734 | 729 | 729 | 5,400 | 729 |
| 2015-05-20 | 730 | 733 | 729 | 733 | 5,600 | 733 |
| 2015-05-19 | 731 | 732 | 728 | 730 | 6,000 | 730 |
| 2015-05-18 | 728 | 731 | 728 | 731 | 6,500 | 731 |
| 2015-05-15 | 735 | 735 | 730 | 731 | 9,600 | 731 |
| 2015-05-14 | 735 | 735 | 732 | 732 | 5,700 | 732 |
| 2015-05-13 | 734 | 736 | 732 | 735 | 5,700 | 735 |
| 2015-05-12 | 730 | 734 | 730 | 734 | 13,100 | 734 |
| 2015-05-11 | 733 | 733 | 730 | 731 | 17,500 | 731 |
| 2015-05-08 | 725 | 729 | 724 | 729 | 7,900 | 729 |
| 2015-05-07 | 724 | 725 | 722 | 724 | 10,100 | 724 |
| 2015-05-01 | 720 | 722 | 719 | 721 | 7,000 | 721 |
| 2015-04-30 | 725 | 725 | 719 | 720 | 13,600 | 720 |
| 2015-04-28 | 721 | 724 | 720 | 723 | 7,600 | 723 |
| 2015-04-27 | 720 | 721 | 718 | 721 | 5,000 | 721 |
| 2015-04-24 | 720 | 720 | 717 | 717 | 2,600 | 717 |
| 2015-04-23 | 718 | 719 | 716 | 716 | 4,300 | 716 |
| 2015-04-22 | 718 | 719 | 713 | 718 | 9,500 | 718 |
| 2015-04-21 | 715 | 718 | 715 | 715 | 5,500 | 715 |
| 2015-04-20 | 718 | 719 | 715 | 715 | 14,500 | 715 |
| 2015-04-17 | 723 | 724 | 718 | 721 | 12,700 | 721 |
| 2015-04-16 | 723 | 724 | 721 | 724 | 8,000 | 724 |
| 2015-04-15 | 723 | 724 | 721 | 723 | 9,600 | 723 |
| 2015-04-14 | 724 | 726 | 723 | 723 | 3,600 | 723 |
| 2015-04-13 | 724 | 726 | 724 | 724 | 8,200 | 724 |
| 2015-04-10 | 723 | 725 | 721 | 724 | 17,500 | 724 |
| 2015-04-09 | 726 | 726 | 721 | 725 | 7,600 | 725 |
| 2015-04-08 | 725 | 726 | 721 | 724 | 7,500 | 724 |
| 2015-04-07 | 725 | 727 | 723 | 723 | 6,800 | 723 |
| 2015-04-06 | 723 | 725 | 721 | 725 | 12,600 | 725 |
| 2015-04-03 | 720 | 721 | 717 | 721 | 10,300 | 721 |
| 2015-04-02 | 713 | 716 | 712 | 716 | 5,200 | 716 |
| 2015-04-01 | 715 | 716 | 712 | 712 | 10,400 | 712 |
| 2015-03-31 | 713 | 715 | 713 | 714 | 5,000 | 714 |
| 2015-03-30 | 713 | 713 | 710 | 711 | 1,700 | 711 |
| 2015-03-27 | 708 | 710 | 708 | 709 | 6,100 | 709 |
| 2015-03-26 | 710 | 710 | 708 | 708 | 9,200 | 708 |
| 2015-03-25 | 709 | 710 | 708 | 710 | 12,100 | 710 |
| 2015-03-24 | 710 | 710 | 708 | 709 | 9,800 | 709 |
| 2015-03-23 | 710 | 711 | 710 | 710 | 9,500 | 710 |
| 2015-03-20 | 708 | 710 | 707 | 709 | 4,000 | 709 |
| 2015-03-19 | 707 | 708 | 706 | 707 | 3,200 | 707 |
| 2015-03-18 | 708 | 711 | 707 | 708 | 5,700 | 708 |
| 2015-03-17 | 710 | 712 | 709 | 709 | 8,600 | 709 |
| 2015-03-16 | 710 | 710 | 708 | 710 | 7,600 | 710 |
| 2015-03-13 | 707 | 710 | 707 | 708 | 3,600 | 708 |
| 2015-03-12 | 710 | 710 | 706 | 706 | 6,500 | 706 |
| 2015-03-11 | 710 | 710 | 706 | 706 | 4,800 | 706 |
| 2015-03-10 | 710 | 710 | 707 | 707 | 6,300 | 707 |
| 2015-03-09 | 707 | 708 | 705 | 708 | 10,000 | 708 |
| 2015-03-06 | 710 | 710 | 707 | 708 | 5,900 | 708 |
| 2015-03-05 | 705 | 709 | 705 | 709 | 5,900 | 709 |
| 2015-03-04 | 704 | 707 | 704 | 705 | 6,000 | 705 |
| 2015-03-03 | 704 | 704 | 703 | 703 | 13,400 | 703 |
| 2015-03-02 | 705 | 706 | 703 | 704 | 19,800 | 704 |
| 2015-02-27 | 705 | 708 | 705 | 706 | 17,500 | 706 |
| 2015-02-26 | 705 | 707 | 703 | 706 | 33,800 | 706 |
| 2015-02-25 | 703 | 713 | 702 | 707 | 59,700 | 707 |
| 2015-02-24 | 728 | 738 | 727 | 738 | 41,500 | 738 |
| 2015-02-23 | 725 | 729 | 725 | 727 | 25,100 | 727 |
| 2015-02-20 | 725 | 726 | 723 | 726 | 18,600 | 726 |
| 2015-02-19 | 727 | 729 | 726 | 726 | 11,300 | 726 |
| 2015-02-18 | 728 | 729 | 727 | 727 | 9,000 | 727 |
| 2015-02-17 | 727 | 730 | 727 | 727 | 10,700 | 727 |
| 2015-02-16 | 729 | 729 | 726 | 728 | 13,800 | 728 |
| 2015-02-13 | 726 | 729 | 726 | 727 | 10,200 | 727 |
| 2015-02-12 | 726 | 727 | 725 | 726 | 17,000 | 726 |
| 2015-02-10 | 726 | 726 | 724 | 725 | 8,400 | 725 |
| 2015-02-09 | 725 | 726 | 723 | 725 | 16,000 | 725 |
| 2015-02-06 | 724 | 724 | 723 | 724 | 13,300 | 724 |
| 2015-02-05 | 722 | 724 | 721 | 723 | 10,000 | 723 |
| 2015-02-04 | 724 | 724 | 721 | 723 | 9,200 | 723 |
| 2015-02-03 | 722 | 724 | 721 | 721 | 8,100 | 721 |
| 2015-02-02 | 720 | 724 | 720 | 720 | 8,300 | 720 |
| 2015-01-30 | 723 | 723 | 720 | 720 | 11,400 | 720 |
| 2015-01-29 | 720 | 723 | 720 | 723 | 7,000 | 723 |
| 2015-01-28 | 721 | 723 | 720 | 720 | 6,200 | 720 |
| 2015-01-27 | 722 | 723 | 720 | 722 | 6,000 | 722 |
| 2015-01-26 | 723 | 723 | 717 | 720 | 15,200 | 720 |
| 2015-01-23 | 725 | 725 | 720 | 722 | 8,300 | 722 |
| 2015-01-22 | 721 | 724 | 719 | 724 | 8,600 | 724 |
| 2015-01-21 | 720 | 723 | 720 | 721 | 5,500 | 721 |
| 2015-01-20 | 721 | 722 | 720 | 720 | 4,100 | 720 |
| 2015-01-19 | 722 | 722 | 719 | 720 | 6,800 | 720 |
| 2015-01-16 | 722 | 722 | 716 | 721 | 10,200 | 721 |
| 2015-01-15 | 721 | 721 | 715 | 721 | 16,300 | 721 |
| 2015-01-14 | 718 | 722 | 718 | 721 | 5,600 | 721 |
| 2015-01-13 | 721 | 723 | 718 | 723 | 16,600 | 723 |
| 2015-01-09 | 721 | 724 | 721 | 722 | 11,600 | 722 |
| 2015-01-08 | 720 | 722 | 719 | 721 | 10,800 | 721 |
| 2015-01-07 | 720 | 721 | 717 | 719 | 10,900 | 719 |
| 2015-01-06 | 719 | 720 | 716 | 716 | 12,700 | 716 |
| 2015-01-05 | 718 | 720 | 717 | 720 | 9,900 | 720 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
