2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	865	871	848	871	21,200	871
2021-12-29	842	869	842	865	34,600	865
2021-12-28	825	840	820	840	102,700	840
2021-12-27	852	852	817	817	74,800	817
2021-12-24	858	861	851	855	26,400	855
2021-12-23	852	855	846	848	38,100	848
2021-12-22	840	857	836	855	77,400	855
2021-12-21	831	841	820	835	38,200	835
2021-12-20	850	850	820	822	41,600	822
2021-12-17	868	868	843	848	47,700	848
2021-12-16	855	872	855	872	41,400	872
2021-12-15	839	854	828	849	56,600	849
2021-12-14	842	849	833	839	48,700	839
2021-12-13	855	855	842	852	34,600	852
2021-12-10	875	875	848	853	56,700	853
2021-12-09	879	879	855	862	73,200	862
2021-12-08	870	872	859	871	53,300	871
2021-12-07	847	864	831	860	66,400	860
2021-12-06	843	848	834	843	40,100	843
2021-12-03	823	849	810	842	66,700	842
2021-12-02	821	825	805	808	114,600	808
2021-12-01	820	825	800	822	123,400	822
2021-11-30	818	848	816	821	158,900	821
2021-11-29	809	847	809	820	115,700	820
2021-11-26	860	861	830	839	118,800	839
2021-11-25	877	877	857	857	55,300	857
2021-11-24	892	892	851	866	192,700	866
2021-11-22	873	893	870	887	113,800	887
2021-11-19	919	939	870	874	424,600	874
2021-11-18	998	998	958	967	108,400	967
2021-11-17	1,013	1,017	1,000	1,000	50,700	1,000
2021-11-16	1,030	1,030	1,004	1,007	47,100	1,007
2021-11-15	1,029	1,036	1,018	1,036	70,000	1,036
2021-11-12	1,025	1,040	1,017	1,022	37,600	1,022
2021-11-11	1,026	1,030	1,011	1,025	38,200	1,025
2021-11-10	1,039	1,039	1,010	1,030	44,800	1,030
2021-11-09	1,016	1,062	1,016	1,044	146,900	1,044
2021-11-08	1,028	1,033	997	1,016	77,100	1,016
2021-11-05	1,010	1,033	1,009	1,028	84,300	1,028
2021-11-04	1,003	1,035	1,003	1,012	180,500	1,012
2021-11-02	997	1,028	996	1,003	180,700	1,003
2021-11-01	1,018	1,031	1,005	1,010	92,100	1,010
2021-10-29	1,033	1,033	1,005	1,016	79,400	1,016
2021-10-28	1,013	1,035	1,010	1,033	88,000	1,033
2021-10-27	981	1,037	973	1,031	284,400	1,031
2021-10-26	959	993	959	990	109,900	990
2021-10-25	955	961	944	948	81,700	948
2021-10-22	973	973	954	955	97,900	955
2021-10-21	980	986	963	968	193,900	968
2021-10-20	1,012	1,012	979	986	202,800	986
2021-10-19	973	1,018	972	1,017	364,900	1,017
2021-10-18	1,029	1,032	957	972	786,700	972
2021-10-15	1,101	1,122	1,079	1,119	168,400	1,119
2021-10-14	1,089	1,100	1,076	1,095	95,900	1,095
2021-10-13	1,123	1,127	1,078	1,084	152,400	1,084
2021-10-12	1,155	1,162	1,123	1,135	95,300	1,135
2021-10-11	1,124	1,161	1,113	1,157	104,000	1,157
2021-10-08	1,122	1,140	1,108	1,124	94,900	1,124
2021-10-07	1,130	1,141	1,102	1,104	116,700	1,104
2021-10-06	1,158	1,164	1,096	1,102	164,000	1,102
2021-10-05	1,182	1,188	1,090	1,128	350,200	1,128
2021-10-04	1,259	1,270	1,193	1,215	164,000	1,215
2021-10-01	1,233	1,255	1,208	1,237	99,400	1,237
2021-09-30	1,246	1,280	1,224	1,233	80,400	1,233
2021-09-29	1,260	1,268	1,233	1,248	112,100	1,248
2021-09-28	1,301	1,329	1,249	1,266	152,800	1,266
2021-09-27	1,300	1,318	1,266	1,301	226,300	1,301
2021-09-24	1,215	1,318	1,198	1,313	540,500	1,313
2021-09-22	1,181	1,203	1,168	1,175	99,900	1,175
2021-09-21	1,180	1,203	1,162	1,191	90,700	1,191
2021-09-17	1,150	1,217	1,150	1,217	97,400	1,217
2021-09-16	1,202	1,210	1,128	1,157	250,200	1,157
2021-09-15	1,233	1,233	1,202	1,203	111,400	1,203
2021-09-14	1,199	1,232	1,187	1,232	133,700	1,232
2021-09-13	1,221	1,235	1,187	1,200	111,300	1,200
2021-09-10	1,245	1,245	1,202	1,221	126,900	1,221
2021-09-09	1,231	1,253	1,203	1,223	177,600	1,223
2021-09-08	1,150	1,240	1,144	1,228	311,700	1,228
2021-09-07	1,180	1,180	1,148	1,150	94,900	1,150
2021-09-06	1,149	1,170	1,133	1,169	109,600	1,169
2021-09-03	1,134	1,145	1,101	1,145	96,200	1,145
2021-09-02	1,150	1,171	1,134	1,135	92,900	1,135
2021-09-01	1,150	1,157	1,132	1,147	83,000	1,147
2021-08-31	1,154	1,175	1,127	1,150	99,100	1,150
2021-08-30	1,144	1,172	1,140	1,149	94,500	1,149
2021-08-27	1,180	1,180	1,134	1,159	157,000	1,159
2021-08-26	1,170	1,201	1,165	1,175	112,400	1,175
2021-08-25	1,191	1,197	1,156	1,164	99,900	1,164
2021-08-24	1,149	1,185	1,149	1,177	97,900	1,177
2021-08-23	1,128	1,153	1,128	1,144	94,600	1,144
2021-08-20	1,158	1,205	1,119	1,123	132,300	1,123
2021-08-19	1,176	1,192	1,149	1,150	89,100	1,150
2021-08-18	1,164	1,206	1,137	1,194	79,900	1,194
2021-08-17	1,200	1,208	1,138	1,138	141,700	1,138
2021-08-16	1,247	1,247	1,170	1,178	195,900	1,178
2021-08-13	1,281	1,281	1,240	1,250	73,300	1,250
2021-08-12	1,268	1,282	1,255	1,271	45,000	1,271
2021-08-11	1,248	1,258	1,235	1,258	58,500	1,258
2021-08-10	1,216	1,255	1,195	1,249	122,200	1,249
2021-08-06	1,255	1,264	1,213	1,220	120,800	1,220
2021-08-05	1,265	1,274	1,228	1,264	162,500	1,264
2021-08-04	1,294	1,294	1,262	1,285	96,900	1,285
2021-08-03	1,258	1,303	1,250	1,291	106,400	1,291
2021-08-02	1,265	1,281	1,242	1,251	116,100	1,251
2021-07-30	1,302	1,307	1,260	1,268	139,700	1,268
2021-07-29	1,323	1,337	1,299	1,326	61,300	1,326
2021-07-28	1,370	1,388	1,275	1,306	166,000	1,306
2021-07-27	1,336	1,370	1,327	1,350	91,000	1,350
2021-07-26	1,392	1,416	1,312	1,323	236,500	1,323
2021-07-21	1,374	1,407	1,361	1,387	185,600	1,387
2021-07-20	1,399	1,434	1,348	1,348	393,000	1,348
2021-07-19	1,436	1,442	1,320	1,375	585,200	1,375
2021-07-16	1,456	1,499	1,444	1,459	290,100	1,459
2021-07-15	1,478	1,520	1,441	1,486	433,300	1,486
2021-07-14	1,462	1,557	1,441	1,493	1,953,100	1,493
2021-07-13	1,402	1,402	1,402	1,402	100,600	1,402
2021-07-12	1,119	1,119	1,092	1,102	58,500	1,102
2021-07-09	1,065	1,099	1,064	1,090	69,200	1,090
2021-07-08	1,119	1,120	1,081	1,089	65,000	1,089
2021-07-07	1,096	1,127	1,090	1,113	56,200	1,113
2021-07-06	1,114	1,158	1,095	1,117	129,600	1,117
2021-07-05	1,101	1,143	1,064	1,109	328,000	1,109
2021-07-02	1,018	1,126	974	1,123	392,200	1,123
2021-07-01	1,023	1,023	998	1,006	37,700	1,006
2021-06-30	1,014	1,023	1,005	1,008	26,400	1,008
2021-06-29	999	1,013	995	1,011	31,300	1,011
2021-06-28	998	999	992	996	24,700	996
2021-06-25	1,003	1,003	991	997	29,700	997
2021-06-24	996	1,007	989	998	40,200	998
2021-06-23	986	1,000	984	992	38,700	992
2021-06-22	977	986	970	985	38,300	985
2021-06-21	956	961	946	957	40,000	957
2021-06-18	985	985	957	961	32,900	961
2021-06-17	983	984	975	976	22,600	976
2021-06-16	981	985	973	981	34,200	981
2021-06-15	988	990	973	976	27,100	976
2021-06-14	977	1,000	967	996	41,400	996
2021-06-11	979	990	970	976	40,500	976
2021-06-10	978	979	964	979	31,800	979
2021-06-09	980	986	973	978	25,000	978
2021-06-08	956	977	956	971	31,200	971
2021-06-07	943	965	943	955	26,300	955
2021-06-04	947	959	942	948	44,100	948
2021-06-03	935	950	932	947	31,400	947
2021-06-02	921	944	920	940	46,400	940
2021-06-01	943	944	916	918	90,600	918
2021-05-31	960	960	939	943	35,400	943
2021-05-28	949	960	942	959	47,900	959
2021-05-27	939	955	939	940	39,100	940
2021-05-26	942	945	931	938	57,500	938
2021-05-25	961	961	937	940	84,100	940
2021-05-24	975	976	949	949	80,900	949
2021-05-21	978	981	969	975	34,900	975
2021-05-20	959	978	954	973	35,700	973
2021-05-19	955	966	945	960	37,300	960
2021-05-18	950	964	950	956	59,600	956
2021-05-17	986	986	945	953	84,400	953
2021-05-14	949	979	949	979	69,500	979
2021-05-13	942	958	937	944	82,300	944
2021-05-12	964	974	936	958	136,900	958
2021-05-11	982	984	960	962	96,900	962
2021-05-10	1,011	1,011	982	985	87,600	985
2021-05-07	997	1,020	991	1,011	53,300	1,011
2021-05-06	1,000	1,010	992	994	46,700	994
2021-04-30	983	1,014	983	1,003	66,700	1,003
2021-04-28	1,002	1,014	982	988	80,200	988
2021-04-27	1,037	1,037	1,000	1,002	104,800	1,002
2021-04-26	1,017	1,041	1,000	1,034	107,000	1,034
2021-04-23	989	1,014	989	1,011	54,900	1,011
2021-04-22	987	1,012	984	1,000	102,600	1,000
2021-04-21	980	985	962	972	181,700	972
2021-04-20	999	1,001	957	987	215,800	987
2021-04-19	1,030	1,042	1,001	1,004	248,400	1,004
2021-04-16	1,041	1,045	1,016	1,026	96,000	1,026
2021-04-15	1,045	1,056	1,033	1,039	89,900	1,039
2021-04-14	1,062	1,082	1,036	1,050	178,100	1,050
2021-04-13	1,073	1,102	1,069	1,084	150,300	1,084
2021-04-12	1,091	1,091	1,052	1,070	184,900	1,070
2021-04-09	1,043	1,086	1,037	1,084	332,200	1,084
2021-04-08	1,075	1,088	1,021	1,026	409,200	1,026
2021-04-07	1,019	1,064	1,011	1,064	501,900	1,064
2021-04-06	1,035	1,063	1,006	1,009	1,305,000	1,009
2021-04-05	1,172	1,191	1,135	1,185	214,100	1,185
2021-04-02	1,196	1,197	1,150	1,172	127,300	1,172
2021-04-01	1,227	1,248	1,168	1,183	218,600	1,183
2021-03-31	1,116	1,215	1,108	1,214	347,900	1,214
2021-03-30	1,100	1,135	1,090	1,118	102,200	1,118
2021-03-29	1,144	1,145	1,081	1,092	105,800	1,092
2021-03-26	1,145	1,145	1,101	1,114	55,500	1,114
2021-03-25	1,110	1,138	1,072	1,089	82,100	1,089
2021-03-24	1,107	1,143	1,063	1,115	151,100	1,115
2021-03-23	1,112	1,172	1,101	1,133	141,900	1,133
2021-03-22	1,055	1,125	1,049	1,122	184,000	1,122
2021-03-19	1,057	1,075	1,035	1,049	93,600	1,049
2021-03-18	1,085	1,085	1,057	1,080	69,600	1,080
2021-03-17	1,063	1,068	1,042	1,061	68,800	1,061
2021-03-16	1,080	1,086	1,065	1,071	47,700	1,071
2021-03-15	1,070	1,095	1,058	1,086	73,600	1,086
2021-03-12	1,090	1,090	1,053	1,075	60,500	1,075
2021-03-11	1,040	1,068	1,022	1,062	75,800	1,062
2021-03-10	1,041	1,051	1,018	1,037	64,000	1,037
2021-03-09	1,015	1,050	1,015	1,047	70,300	1,047
2021-03-08	1,005	1,065	999	1,025	229,000	1,025
2021-03-05	977	980	933	976	170,500	976
2021-03-04	987	1,004	965	990	95,000	990
2021-03-03	1,029	1,029	986	1,001	85,200	1,001
2021-03-02	1,045	1,047	996	1,012	99,900	1,012
2021-03-01	979	1,033	979	1,029	147,600	1,029
2021-02-26	973	1,001	956	976	147,100	976
2021-02-25	975	1,010	975	988	314,000	988
2021-02-24	1,001	1,003	963	974	206,200	974
2021-02-22	1,003	1,017	998	1,005	78,300	1,005
2021-02-19	990	1,016	988	1,003	112,800	1,003
2021-02-18	1,031	1,040	991	1,000	189,000	1,000
2021-02-17	1,045	1,061	1,003	1,041	189,500	1,041
2021-02-16	1,080	1,095	1,043	1,052	211,500	1,052
2021-02-15	1,091	1,098	1,060	1,085	90,100	1,085
2021-02-12	1,096	1,100	1,070	1,090	71,500	1,090
2021-02-10	1,082	1,110	1,080	1,103	68,400	1,103
2021-02-09	1,110	1,115	1,072	1,079	97,300	1,079
2021-02-08	1,074	1,145	1,060	1,115	214,400	1,115
2021-02-05	1,050	1,067	1,032	1,051	88,100	1,051
2021-02-04	1,037	1,067	1,006	1,025	150,400	1,025
2021-02-03	1,072	1,080	1,035	1,049	119,200	1,049
2021-02-02	1,078	1,095	1,066	1,066	62,000	1,066
2021-02-01	1,047	1,068	1,034	1,062	119,400	1,062
2021-01-29	1,067	1,119	1,040	1,064	264,800	1,064
2021-01-28	1,032	1,080	1,025	1,075	197,700	1,075
2021-01-27	1,091	1,130	1,080	1,092	134,300	1,092
2021-01-26	1,083	1,106	1,061	1,090	165,000	1,090
2021-01-25	1,110	1,116	1,077	1,107	200,100	1,107
2021-01-22	1,108	1,190	1,066	1,088	1,133,200	1,088
2021-01-21	1,053	1,069	1,016	1,032	518,400	1,032
2021-01-20	1,000	1,121	978	1,083	2,084,500	1,083
2021-01-19	940	988	938	971	229,100	971
2021-01-18	930	947	915	931	145,900	931
2021-01-15	938	938	896	903	185,700	903
2021-01-14	954	979	896	911	430,800	911
2021-01-13	943	975	921	945	337,400	945
2021-01-12	990	1,019	948	958	682,700	958
2021-01-08	884	1,028	842	971	1,979,500	971
2021-01-07	948	948	870	899	1,913,500	899
2021-01-06	798	798	798	798	42,100	798
2021-01-05	698	698	694	698	7,600	698
2021-01-04	695	698	691	698	12,300	698

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 [2021年度]

2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2021年度]