ＡＦＣ－ＨＤアムスライフサイエンス(2927)の株価時系列情報
ＡＦＣ－ＨＤアムスライフサイエンス(2927)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 19,500 | 19,650 | 19,210 | 19,550 | 3,410 |
| 2005/12/29 | 19,920 | 19,920 | 19,150 | 19,500 | 7,650 |
| 2005/12/28 | 20,400 | 20,470 | 19,000 | 19,720 | 22,670 |
| 2005/12/27 | 17,910 | 19,900 | 17,900 | 19,900 | 17,080 |
| 2005/12/26 | 18,050 | 18,090 | 17,900 | 17,900 | 5,130 |
| 2005/12/22 | 18,260 | 18,260 | 18,000 | 18,050 | 2,780 |
| 2005/12/21 | 18,250 | 18,300 | 18,210 | 18,220 | 3,370 |
| 2005/12/20 | 18,320 | 18,320 | 18,050 | 18,240 | 4,100 |
| 2005/12/19 | 18,600 | 18,600 | 18,100 | 18,150 | 6,480 |
| 2005/12/16 | 18,820 | 18,860 | 18,520 | 18,690 | 5,800 |
| 2005/12/15 | 17,850 | 18,420 | 17,720 | 18,420 | 6,130 |
| 2005/12/14 | 17,910 | 18,090 | 17,570 | 17,800 | 10,480 |
| 2005/12/13 | 18,110 | 18,200 | 17,850 | 18,040 | 7,570 |
| 2005/12/12 | 18,250 | 18,340 | 18,030 | 18,110 | 3,500 |
| 2005/12/09 | 18,060 | 18,500 | 18,060 | 18,280 | 5,270 |
| 2005/12/08 | 18,310 | 18,600 | 18,040 | 18,080 | 4,500 |
| 2005/12/07 | 19,070 | 19,070 | 18,320 | 18,600 | 7,110 |
| 2005/12/06 | 19,200 | 19,280 | 18,710 | 19,100 | 3,990 |
| 2005/12/05 | 19,690 | 19,690 | 19,200 | 19,200 | 6,840 |
| 2005/12/02 | 18,550 | 19,200 | 18,490 | 19,090 | 9,030 |
| 2005/12/01 | 17,630 | 18,500 | 17,550 | 18,480 | 8,680 |
| 2005/11/30 | 18,500 | 18,500 | 17,810 | 18,030 | 14,400 |
| 2005/11/29 | 18,680 | 18,990 | 18,500 | 18,600 | 7,340 |
| 2005/11/28 | 19,200 | 19,240 | 18,780 | 18,830 | 7,340 |
| 2005/11/25 | 19,680 | 19,740 | 19,100 | 19,270 | 5,660 |
| 2005/11/24 | 20,000 | 20,050 | 19,660 | 19,680 | 5,920 |
| 2005/11/22 | 20,300 | 20,300 | 20,000 | 20,010 | 4,940 |
| 2005/11/21 | 19,950 | 20,350 | 19,450 | 20,080 | 10,290 |
| 2005/11/18 | 19,850 | 19,900 | 19,300 | 19,400 | 8,070 |
| 2005/11/17 | 19,950 | 19,950 | 19,590 | 19,650 | 5,100 |
| 2005/11/16 | 19,580 | 20,000 | 19,070 | 19,750 | 7,570 |
| 2005/11/15 | 20,000 | 20,000 | 19,600 | 19,700 | 7,420 |
| 2005/11/14 | 20,440 | 20,500 | 19,960 | 20,000 | 9,850 |
| 2005/11/11 | 20,100 | 20,500 | 19,950 | 20,440 | 7,450 |
| 2005/11/10 | 20,510 | 20,750 | 19,820 | 20,000 | 15,300 |
| 2005/11/09 | 21,620 | 22,000 | 20,630 | 20,750 | 6,220 |
| 2005/11/08 | 22,100 | 22,130 | 21,000 | 21,610 | 4,010 |
| 2005/11/07 | 21,620 | 22,100 | 20,500 | 22,100 | 10,890 |
| 2005/11/04 | 22,700 | 22,700 | 22,000 | 22,180 | 7,880 |
| 2005/11/02 | 23,300 | 23,350 | 22,700 | 23,000 | 5,430 |
| 2005/11/01 | 23,340 | 23,350 | 23,000 | 23,270 | 7,140 |
| 2005/10/31 | 22,450 | 23,120 | 22,400 | 22,740 | 8,690 |
| 2005/10/28 | 21,580 | 22,260 | 21,520 | 22,150 | 4,020 |
| 2005/10/27 | 22,110 | 22,150 | 21,500 | 21,630 | 5,440 |
| 2005/10/26 | 22,180 | 22,590 | 22,100 | 22,230 | 4,490 |
| 2005/10/25 | 21,710 | 23,400 | 21,000 | 22,780 | 13,400 |
| 2005/10/24 | 21,700 | 22,000 | 21,050 | 21,780 | 23,120 |
| 2005/10/21 | 24,400 | 24,440 | 23,480 | 23,500 | 9,960 |
| 2005/10/20 | 23,970 | 24,970 | 23,620 | 24,510 | 17,800 |
| 2005/10/19 | 25,200 | 25,300 | 24,000 | 24,270 | 17,060 |
| 2005/10/18 | 27,400 | 28,700 | 27,000 | 27,000 | 9,920 |
| 2005/10/17 | 31,750 | 32,850 | 30,850 | 31,000 | 9,420 |
| 2005/10/14 | 27,810 | 30,000 | 27,800 | 29,850 | 9,540 |
| 2005/10/13 | 25,500 | 27,370 | 25,500 | 27,210 | 6,020 |
| 2005/10/12 | 24,700 | 25,100 | 24,700 | 25,000 | 3,470 |
| 2005/10/11 | 24,690 | 24,800 | 24,100 | 24,700 | 3,560 |
| 2005/10/07 | 23,800 | 24,600 | 23,800 | 24,500 | 3,080 |
| 2005/10/06 | 22,710 | 23,500 | 22,710 | 23,500 | 2,600 |
| 2005/10/05 | 22,600 | 22,950 | 22,050 | 22,800 | 2,740 |
| 2005/10/04 | 22,500 | 22,500 | 22,010 | 22,500 | 1,630 |
| 2005/10/03 | 22,190 | 22,500 | 22,050 | 22,250 | 1,650 |
| 2005/09/30 | 22,900 | 22,900 | 22,000 | 22,600 | 2,980 |
| 2005/09/29 | 22,380 | 22,600 | 22,200 | 22,600 | 4,960 |
| 2005/09/28 | 21,210 | 22,220 | 21,200 | 22,000 | 4,500 |
| 2005/09/27 | 20,500 | 20,980 | 20,420 | 20,970 | 2,160 |
| 2005/09/26 | 20,300 | 20,420 | 20,300 | 20,410 | 1,480 |
| 2005/09/22 | 20,350 | 20,360 | 20,260 | 20,290 | 2,120 |
| 2005/09/21 | 20,460 | 20,480 | 20,260 | 20,380 | 2,110 |
| 2005/09/20 | 20,440 | 20,480 | 20,300 | 20,390 | 1,840 |
| 2005/09/16 | 19,980 | 20,150 | 19,950 | 20,140 | 1,540 |
| 2005/09/15 | 20,200 | 20,200 | 19,970 | 20,100 | 1,570 |
| 2005/09/14 | 20,260 | 20,290 | 20,200 | 20,200 | 580 |
| 2005/09/13 | 20,500 | 20,500 | 20,130 | 20,260 | 1,490 |
| 2005/09/12 | 20,300 | 20,600 | 20,110 | 20,330 | 1,340 |
| 2005/09/09 | 20,700 | 20,700 | 20,000 | 20,290 | 1,020 |
| 2005/09/08 | 19,880 | 20,500 | 19,700 | 20,500 | 1,440 |
| 2005/09/07 | 19,800 | 20,050 | 19,710 | 19,890 | 1,510 |
| 2005/09/06 | 20,040 | 20,090 | 19,600 | 19,950 | 2,260 |
| 2005/09/05 | 20,570 | 20,850 | 20,050 | 20,170 | 2,300 |
| 2005/09/02 | 21,430 | 21,430 | 20,760 | 21,170 | 2,650 |
| 2005/09/01 | 21,460 | 21,600 | 21,000 | 21,590 | 3,520 |
| 2005/08/31 | 21,870 | 21,900 | 21,370 | 21,600 | 3,680 |
| 2005/08/30 | 20,000 | 21,800 | 19,750 | 21,270 | 6,440 |
| 2005/08/29 | 19,490 | 20,000 | 19,440 | 20,000 | 2,710 |
| 2005/08/26 | 19,630 | 19,950 | 19,010 | 19,400 | 6,370 |
| 2005/08/26 | 1 -> 3.00 分割 | ||||
| 2005/08/25 | 56,000 | 56,400 | 55,500 | 55,500 | 3,250 |
| 2005/08/24 | 56,000 | 56,800 | 55,700 | 56,500 | 2,660 |
| 2005/08/23 | 57,000 | 57,000 | 56,200 | 56,300 | 2,330 |
| 2005/08/22 | 57,300 | 57,400 | 57,000 | 57,000 | 2,570 |
| 2005/08/19 | 57,200 | 57,300 | 56,900 | 57,200 | 1,220 |
| 2005/08/18 | 57,400 | 57,600 | 57,000 | 57,300 | 1,880 |
| 2005/08/17 | 57,200 | 57,600 | 57,200 | 57,600 | 1,320 |
| 2005/08/16 | 57,300 | 57,600 | 57,000 | 57,600 | 970 |
| 2005/08/15 | 57,100 | 57,500 | 57,000 | 57,200 | 640 |
| 2005/08/12 | 57,300 | 57,300 | 56,300 | 56,900 | 1,230 |
| 2005/08/11 | 57,800 | 58,000 | 56,900 | 57,200 | 1,840 |
| 2005/08/10 | 57,600 | 57,900 | 57,200 | 57,500 | 1,210 |
| 2005/08/09 | 57,300 | 57,300 | 56,600 | 57,200 | 2,110 |
| 2005/08/08 | 54,000 | 56,900 | 53,300 | 55,300 | 1,980 |
| 2005/08/05 | 55,900 | 56,500 | 54,400 | 54,700 | 2,370 |
| 2005/08/04 | 55,400 | 55,600 | 53,100 | 55,400 | 4,440 |
| 2005/08/03 | 59,500 | 59,700 | 55,200 | 55,300 | 7,180 |
| 2005/08/02 | 60,500 | 61,300 | 58,500 | 59,000 | 14,970 |
| 2005/08/01 | 57,800 | 58,000 | 57,200 | 57,500 | 2,210 |
| 2005/07/29 | 56,700 | 57,200 | 56,100 | 57,000 | 1,390 |
| 2005/07/28 | 57,000 | 57,200 | 56,000 | 56,700 | 2,000 |
| 2005/07/27 | 55,000 | 56,900 | 54,300 | 56,900 | 2,950 |
| 2005/07/26 | 55,700 | 55,700 | 54,200 | 55,200 | 3,410 |
| 2005/07/25 | 56,300 | 57,200 | 55,700 | 55,700 | 3,070 |
| 2005/07/22 | 56,100 | 56,900 | 55,000 | 56,500 | 3,230 |
| 2005/07/21 | 58,400 | 58,500 | 56,200 | 56,500 | 2,940 |
| 2005/07/20 | 56,800 | 58,500 | 56,500 | 57,900 | 6,650 |
| 2005/07/19 | 54,900 | 56,200 | 53,500 | 55,900 | 9,810 |
| 2005/07/15 | 59,500 | 61,100 | 56,000 | 57,900 | 7,450 |
| 2005/07/14 | 60,800 | 61,500 | 58,300 | 59,500 | 9,750 |
| 2005/07/13 | 57,000 | 61,800 | 56,700 | 61,800 | 30,570 |
| 2005/07/12 | 54,100 | 56,800 | 53,700 | 56,800 | 21,020 |
| 2005/07/11 | 52,500 | 53,800 | 52,000 | 53,800 | 10,150 |
| 2005/07/08 | 50,600 | 52,500 | 50,600 | 51,900 | 5,740 |
| 2005/07/07 | 50,600 | 51,300 | 50,600 | 50,800 | 2,440 |
| 2005/07/06 | 51,300 | 51,600 | 50,200 | 50,600 | 3,510 |
| 2005/07/05 | 52,500 | 52,800 | 51,000 | 51,700 | 4,410 |
| 2005/07/04 | 49,450 | 52,100 | 49,450 | 52,000 | 9,460 |
| 2005/07/01 | 49,300 | 49,300 | 48,550 | 49,200 | 2,330 |
| 2005/06/30 | 49,150 | 49,150 | 48,600 | 48,750 | 960 |
| 2005/06/29 | 48,650 | 48,900 | 48,300 | 48,750 | 3,250 |
| 2005/06/28 | 49,000 | 49,250 | 48,500 | 48,700 | 1,820 |
| 2005/06/27 | 49,300 | 49,700 | 48,850 | 49,000 | 1,160 |
| 2005/06/24 | 48,600 | 49,500 | 48,600 | 49,000 | 1,560 |
| 2005/06/23 | 48,200 | 49,500 | 48,200 | 48,900 | 2,950 |
| 2005/06/22 | 47,400 | 47,800 | 46,400 | 47,800 | 2,090 |
| 2005/06/21 | 48,000 | 48,000 | 46,200 | 47,600 | 1,620 |
| 2005/06/20 | 48,750 | 49,000 | 48,100 | 48,350 | 1,760 |
| 2005/06/17 | 49,000 | 49,050 | 48,650 | 49,000 | 1,520 |
| 2005/06/16 | 50,400 | 50,400 | 49,600 | 49,700 | 1,100 |
| 2005/06/15 | 48,550 | 50,200 | 48,550 | 50,200 | 1,810 |
| 2005/06/14 | 49,500 | 49,500 | 48,300 | 48,950 | 2,830 |
| 2005/06/13 | 50,700 | 50,900 | 49,700 | 49,900 | 2,930 |
| 2005/06/10 | 51,800 | 51,800 | 50,300 | 51,200 | 3,080 |
| 2005/06/09 | 52,100 | 53,400 | 50,600 | 51,400 | 11,030 |
| 2005/06/08 | 50,800 | 51,600 | 50,100 | 51,400 | 6,540 |
| 2005/06/07 | 49,800 | 51,300 | 49,300 | 50,300 | 5,360 |
| 2005/06/06 | 50,000 | 50,200 | 48,900 | 49,300 | 2,670 |
| 2005/06/03 | 49,000 | 49,600 | 48,200 | 49,400 | 3,790 |
| 2005/06/02 | 50,800 | 51,700 | 48,100 | 49,400 | 10,160 |
| 2005/06/01 | 51,900 | 51,900 | 49,100 | 49,100 | 19,150 |
| 2005/05/31 | 46,700 | 47,900 | 45,200 | 47,900 | 4,350 |
| 2005/05/30 | 42,100 | 44,300 | 42,000 | 43,900 | 1,220 |
| 2005/05/27 | 43,100 | 44,500 | 41,800 | 42,900 | 2,010 |
| 2005/05/26 | 43,900 | 44,500 | 43,500 | 43,500 | 1,520 |
| 2005/05/25 | 46,600 | 46,600 | 44,800 | 45,100 | 1,990 |
| 2005/05/24 | 48,900 | 48,900 | 46,000 | 46,600 | 2,350 |
| 2005/05/23 | 48,400 | 48,700 | 47,300 | 48,600 | 2,590 |
| 2005/05/20 | 44,400 | 47,450 | 44,400 | 47,300 | 2,200 |
| 2005/05/19 | 46,200 | 46,400 | 44,100 | 44,800 | 2,130 |
| 2005/05/18 | 44,050 | 46,500 | 42,250 | 45,000 | 4,370 |
| 2005/05/17 | 48,000 | 48,900 | 43,800 | 44,000 | 6,700 |
| 2005/05/16 | 49,900 | 50,000 | 47,550 | 47,800 | 4,880 |
| 2005/05/13 | 52,000 | 52,500 | 50,200 | 50,900 | 5,790 |
| 2005/05/12 | 52,900 | 55,000 | 51,000 | 51,500 | 16,470 |
| 2005/05/11 | 47,600 | 51,500 | 47,500 | 51,100 | 6,460 |
| 2005/05/10 | 50,100 | 50,100 | 48,300 | 48,400 | 5,290 |
| 2005/05/09 | 51,500 | 52,900 | 49,700 | 50,300 | 8,080 |
| 2005/05/06 | 52,000 | 53,800 | 50,700 | 51,300 | 16,310 |
| 2005/05/02 | 48,000 | 52,000 | 47,600 | 50,800 | 21,380 |
| 2005/04/28 | 44,300 | 48,450 | 43,000 | 48,000 | 17,400 |
| 2005/04/27 | 44,300 | 46,200 | 43,500 | 44,700 | 9,460 |
| 2005/04/26 | 43,550 | 47,500 | 42,400 | 45,100 | 28,160 |
| 2005/04/25 | 39,900 | 43,800 | 39,500 | 43,500 | 25,000 |
| 2005/04/22 | 42,300 | 42,600 | 39,000 | 39,800 | 17,470 |
| 2005/04/21 | 38,750 | 41,950 | 38,250 | 41,950 | 25,110 |
| 2005/04/20 | 37,750 | 38,900 | 37,250 | 37,950 | 13,920 |
| 2005/04/19 | 36,000 | 37,000 | 35,300 | 37,000 | 3,370 |
| 2005/04/18 | 35,400 | 35,400 | 34,600 | 35,000 | 1,740 |
| 2005/04/15 | 35,500 | 35,700 | 35,350 | 35,500 | 1,930 |
| 2005/04/14 | 35,450 | 35,650 | 35,000 | 35,600 | 1,350 |
| 2005/04/13 | 35,650 | 36,000 | 35,400 | 35,700 | 2,190 |
| 2005/04/12 | 33,900 | 36,800 | 33,800 | 36,000 | 6,780 |
| 2005/04/11 | 34,850 | 34,900 | 34,000 | 34,300 | 1,650 |
| 2005/04/08 | 35,500 | 35,500 | 34,050 | 35,150 | 2,170 |
| 2005/04/07 | 35,500 | 35,850 | 34,600 | 35,650 | 1,860 |
| 2005/04/06 | 36,000 | 36,100 | 34,800 | 35,950 | 5,500 |
| 2005/04/05 | 34,250 | 37,500 | 34,250 | 36,100 | 11,730 |
| 2005/04/04 | 33,950 | 34,350 | 33,500 | 34,350 | 3,890 |
| 2005/04/01 | 31,500 | 34,400 | 30,850 | 34,350 | 10,540 |
| 2005/03/31 | 29,810 | 31,300 | 29,700 | 31,300 | 2,640 |
| 2005/03/30 | 30,300 | 30,500 | 29,500 | 29,510 | 3,730 |
| 2005/03/29 | 31,300 | 31,300 | 30,600 | 30,650 | 2,300 |
| 2005/03/28 | 32,500 | 32,500 | 31,050 | 31,300 | 2,260 |
| 2005/03/25 | 34,000 | 34,000 | 32,050 | 32,100 | 4,100 |
| 2005/03/24 | 32,050 | 33,750 | 31,900 | 33,600 | 4,960 |
| 2005/03/23 | 32,150 | 32,200 | 31,550 | 31,900 | 3,300 |
| 2005/03/22 | 33,150 | 33,150 | 32,150 | 32,300 | 3,100 |
| 2005/03/18 | 32,150 | 33,300 | 31,750 | 32,500 | 4,090 |
| 2005/03/17 | 32,800 | 32,900 | 31,550 | 31,900 | 5,260 |
| 2005/03/16 | 33,800 | 34,500 | 32,900 | 33,200 | 4,750 |
| 2005/03/15 | 34,250 | 34,650 | 32,300 | 33,300 | 6,470 |
| 2005/03/14 | 35,500 | 35,500 | 33,900 | 34,000 | 8,610 |
| 2005/03/11 | 34,450 | 36,100 | 33,800 | 36,050 | 17,370 |
| 2005/03/10 | 35,400 | 35,450 | 33,100 | 33,650 | 15,110 |
| 2005/03/09 | 36,600 | 37,650 | 34,650 | 35,000 | 20,580 |
| 2005/03/08 | 37,200 | 38,700 | 34,000 | 36,200 | 59,320 |
| 2005/03/07 | 38,000 | 38,500 | 38,000 | 38,000 | 15,760 |
| 2005/03/04 | 44,100 | 44,400 | 42,000 | 42,000 | 32,040 |
| 2005/03/03 | 35,200 | 46,000 | 35,100 | 46,000 | 169,470 |