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 |
|---|---|---|---|---|---|
| 2006/12/29 | 5,750 | 5,850 | 5,750 | 5,840 | 870 |
| 2006/12/28 | 5,740 | 5,770 | 5,550 | 5,700 | 1,460 |
| 2006/12/27 | 5,600 | 5,740 | 5,600 | 5,740 | 1,180 |
| 2006/12/26 | 5,600 | 5,640 | 5,550 | 5,560 | 2,320 |
| 2006/12/25 | 5,610 | 5,740 | 5,610 | 5,650 | 2,070 |
| 2006/12/22 | 5,800 | 5,800 | 5,700 | 5,770 | 2,390 |
| 2006/12/21 | 5,880 | 5,900 | 5,840 | 5,840 | 2,360 |
| 2006/12/20 | 5,900 | 5,920 | 5,890 | 5,900 | 1,460 |
| 2006/12/19 | 5,950 | 5,970 | 5,880 | 5,930 | 1,260 |
| 2006/12/18 | 5,950 | 5,950 | 5,860 | 5,880 | 1,400 |
| 2006/12/15 | 5,930 | 5,960 | 5,870 | 5,950 | 1,740 |
| 2006/12/14 | 5,950 | 5,950 | 5,910 | 5,930 | 930 |
| 2006/12/13 | 5,950 | 5,950 | 5,910 | 5,950 | 850 |
| 2006/12/12 | 5,960 | 5,980 | 5,940 | 5,970 | 580 |
| 2006/12/11 | 5,950 | 6,000 | 5,940 | 5,990 | 840 |
| 2006/12/08 | 6,020 | 6,020 | 5,900 | 6,000 | 1,460 |
| 2006/12/07 | 5,960 | 6,020 | 5,940 | 6,020 | 1,240 |
| 2006/12/06 | 5,930 | 5,980 | 5,920 | 5,980 | 490 |
| 2006/12/05 | 6,010 | 6,010 | 5,920 | 5,980 | 600 |
| 2006/12/04 | 6,010 | 6,030 | 5,900 | 6,010 | 980 |
| 2006/12/01 | 6,020 | 6,040 | 6,000 | 6,040 | 570 |
| 2006/11/30 | 6,050 | 6,080 | 5,990 | 6,020 | 800 |
| 2006/11/29 | 6,000 | 6,050 | 5,980 | 6,050 | 1,410 |
| 2006/11/28 | 5,720 | 5,970 | 5,720 | 5,970 | 810 |
| 2006/11/27 | 5,700 | 5,790 | 5,700 | 5,790 | 580 |
| 2006/11/24 | 5,600 | 5,750 | 5,550 | 5,750 | 1,340 |
| 2006/11/22 | 5,710 | 5,710 | 5,550 | 5,700 | 1,130 |
| 2006/11/21 | 5,760 | 5,800 | 5,680 | 5,750 | 1,590 |
| 2006/11/20 | 5,980 | 6,000 | 5,800 | 5,820 | 1,500 |
| 2006/11/17 | 6,020 | 6,050 | 6,000 | 6,010 | 650 |
| 2006/11/16 | 6,060 | 6,100 | 6,030 | 6,030 | 350 |
| 2006/11/15 | 6,190 | 6,190 | 6,050 | 6,130 | 240 |
| 2006/11/14 | 6,160 | 6,170 | 6,040 | 6,150 | 600 |
| 2006/11/13 | 6,190 | 6,190 | 6,010 | 6,160 | 680 |
| 2006/11/10 | 6,030 | 6,170 | 6,030 | 6,170 | 460 |
| 2006/11/09 | 6,160 | 6,170 | 6,110 | 6,110 | 560 |
| 2006/11/08 | 6,210 | 6,250 | 6,200 | 6,230 | 1,250 |
| 2006/11/07 | 6,270 | 6,270 | 6,220 | 6,250 | 550 |
| 2006/11/06 | 6,250 | 6,270 | 6,210 | 6,240 | 500 |
| 2006/11/02 | 6,210 | 6,250 | 6,200 | 6,250 | 760 |
| 2006/11/01 | 6,300 | 6,310 | 6,210 | 6,250 | 690 |
| 2006/10/31 | 6,300 | 6,300 | 6,240 | 6,300 | 270 |
| 2006/10/30 | 6,350 | 6,360 | 6,200 | 6,300 | 730 |
| 2006/10/27 | 6,310 | 6,320 | 6,290 | 6,320 | 400 |
| 2006/10/26 | 6,320 | 6,380 | 6,310 | 6,370 | 330 |
| 2006/10/25 | 6,430 | 6,430 | 6,300 | 6,300 | 620 |
| 2006/10/24 | 6,420 | 6,450 | 6,380 | 6,380 | 1,300 |
| 2006/10/23 | 6,250 | 6,420 | 6,250 | 6,420 | 1,190 |
| 2006/10/20 | 6,480 | 6,480 | 6,300 | 6,350 | 1,090 |
| 2006/10/19 | 6,430 | 6,450 | 6,390 | 6,440 | 1,180 |
| 2006/10/18 | 6,360 | 6,380 | 6,250 | 6,330 | 1,350 |
| 2006/10/17 | 6,440 | 6,440 | 6,260 | 6,380 | 430 |
| 2006/10/16 | 6,400 | 6,400 | 6,290 | 6,360 | 640 |
| 2006/10/13 | 6,230 | 6,350 | 6,230 | 6,280 | 1,550 |
| 2006/10/12 | 5,950 | 6,750 | 5,800 | 6,200 | 6,660 |
| 2006/10/11 | 6,100 | 6,100 | 5,940 | 6,000 | 1,920 |
| 2006/10/10 | 6,100 | 6,150 | 6,100 | 6,150 | 1,080 |
| 2006/10/06 | 6,240 | 6,240 | 6,170 | 6,180 | 1,070 |
| 2006/10/05 | 6,320 | 6,340 | 6,250 | 6,250 | 800 |
| 2006/10/04 | 6,440 | 6,440 | 6,310 | 6,310 | 810 |
| 2006/10/03 | 6,420 | 6,440 | 6,370 | 6,370 | 940 |
| 2006/10/02 | 6,400 | 6,420 | 6,400 | 6,400 | 1,380 |
| 2006/09/29 | 6,430 | 6,460 | 6,410 | 6,420 | 670 |
| 2006/09/28 | 6,460 | 6,470 | 6,400 | 6,430 | 620 |
| 2006/09/27 | 6,640 | 6,640 | 6,470 | 6,470 | 550 |
| 2006/09/26 | 6,500 | 6,600 | 6,440 | 6,520 | 320 |
| 2006/09/25 | 6,500 | 6,600 | 6,420 | 6,600 | 600 |
| 2006/09/22 | 6,470 | 6,530 | 6,410 | 6,470 | 400 |
| 2006/09/21 | 6,660 | 6,660 | 6,420 | 6,460 | 880 |
| 2006/09/20 | 6,750 | 6,750 | 6,560 | 6,660 | 580 |
| 2006/09/19 | 6,700 | 6,790 | 6,640 | 6,760 | 450 |
| 2006/09/15 | 6,550 | 6,710 | 6,500 | 6,700 | 620 |
| 2006/09/14 | 6,520 | 6,670 | 6,520 | 6,530 | 500 |
| 2006/09/13 | 6,830 | 6,840 | 6,610 | 6,620 | 610 |
| 2006/09/12 | 6,900 | 6,900 | 6,700 | 6,830 | 530 |
| 2006/09/11 | 6,950 | 6,980 | 6,900 | 6,900 | 1,080 |
| 2006/09/08 | 6,800 | 7,000 | 6,800 | 7,000 | 800 |
| 2006/09/07 | 6,840 | 6,850 | 6,770 | 6,830 | 740 |
| 2006/09/06 | 6,800 | 6,840 | 6,730 | 6,800 | 990 |
| 2006/09/05 | 6,780 | 6,800 | 6,630 | 6,800 | 2,210 |
| 2006/09/04 | 6,480 | 6,530 | 6,460 | 6,500 | 1,560 |
| 2006/09/01 | 6,620 | 6,800 | 6,450 | 6,470 | 2,160 |
| 2006/08/31 | 6,960 | 6,990 | 6,800 | 6,850 | 1,140 |
| 2006/08/30 | 7,050 | 7,050 | 6,980 | 6,980 | 940 |
| 2006/08/29 | 6,950 | 7,050 | 6,950 | 7,030 | 1,210 |
| 2006/08/28 | 7,220 | 7,470 | 6,930 | 6,930 | 5,170 |
| 2006/08/25 | 7,970 | 8,030 | 7,950 | 7,970 | 4,140 |
| 2006/08/24 | 7,990 | 8,000 | 7,950 | 7,960 | 2,000 |
| 2006/08/23 | 8,000 | 8,050 | 7,970 | 8,050 | 3,420 |
| 2006/08/22 | 8,080 | 8,110 | 7,950 | 7,990 | 1,620 |
| 2006/08/21 | 7,980 | 8,100 | 7,980 | 8,050 | 1,540 |
| 2006/08/18 | 7,850 | 7,960 | 7,850 | 7,950 | 1,210 |
| 2006/08/17 | 8,100 | 8,140 | 7,790 | 7,850 | 3,550 |
| 2006/08/16 | 8,010 | 8,150 | 8,010 | 8,080 | 2,900 |
| 2006/08/15 | 7,770 | 8,180 | 7,770 | 8,010 | 6,550 |
| 2006/08/14 | 7,300 | 7,610 | 7,250 | 7,570 | 2,520 |
| 2006/08/11 | 7,250 | 7,430 | 7,180 | 7,360 | 1,860 |
| 2006/08/10 | 7,090 | 7,250 | 7,010 | 7,250 | 2,230 |
| 2006/08/09 | 6,710 | 6,900 | 6,710 | 6,900 | 1,260 |
| 2006/08/08 | 6,630 | 6,690 | 6,600 | 6,670 | 1,010 |
| 2006/08/07 | 6,600 | 6,690 | 6,570 | 6,600 | 1,450 |
| 2006/08/04 | 6,470 | 6,550 | 6,430 | 6,550 | 1,360 |
| 2006/08/03 | 6,490 | 6,550 | 6,350 | 6,430 | 1,420 |
| 2006/08/02 | 6,270 | 6,450 | 6,230 | 6,400 | 1,600 |
| 2006/08/01 | 6,130 | 6,300 | 6,130 | 6,280 | 3,840 |
| 2006/07/31 | 6,250 | 6,300 | 6,230 | 6,230 | 2,600 |
| 2006/07/28 | 6,460 | 6,460 | 6,300 | 6,300 | 1,780 |
| 2006/07/27 | 6,450 | 6,450 | 6,240 | 6,450 | 1,180 |
| 2006/07/26 | 6,360 | 6,490 | 6,200 | 6,490 | 1,310 |
| 2006/07/25 | 6,530 | 6,530 | 6,380 | 6,380 | 1,020 |
| 2006/07/24 | 6,480 | 6,620 | 6,320 | 6,390 | 1,460 |
| 2006/07/21 | 6,600 | 6,640 | 6,420 | 6,470 | 910 |
| 2006/07/20 | 6,300 | 6,640 | 6,300 | 6,640 | 2,050 |
| 2006/07/19 | 6,060 | 6,250 | 6,040 | 6,230 | 2,970 |
| 2006/07/18 | 6,970 | 6,970 | 6,090 | 6,140 | 4,670 |
| 2006/07/14 | 6,920 | 7,100 | 6,920 | 7,050 | 1,280 |
| 2006/07/13 | 7,050 | 7,050 | 6,980 | 7,000 | 2,720 |
| 2006/07/12 | 7,200 | 7,220 | 7,060 | 7,090 | 2,770 |
| 2006/07/11 | 7,390 | 7,400 | 7,140 | 7,240 | 2,700 |
| 2006/07/10 | 7,470 | 7,500 | 7,140 | 7,410 | 7,850 |
| 2006/07/07 | 7,890 | 8,690 | 7,850 | 7,870 | 30,260 |
| 2006/07/06 | 7,450 | 7,690 | 7,300 | 7,690 | 3,110 |
| 2006/07/05 | 7,450 | 7,480 | 7,200 | 7,450 | 4,150 |
| 2006/07/04 | 7,130 | 7,480 | 7,110 | 7,480 | 5,000 |
| 2006/07/03 | 7,100 | 7,120 | 7,060 | 7,120 | 900 |
| 2006/06/30 | 7,110 | 7,120 | 7,070 | 7,110 | 1,680 |
| 2006/06/29 | 7,090 | 7,160 | 7,080 | 7,130 | 1,010 |
| 2006/06/28 | 7,100 | 7,100 | 7,070 | 7,080 | 1,060 |
| 2006/06/27 | 7,100 | 7,110 | 7,080 | 7,100 | 1,930 |
| 2006/06/26 | 7,090 | 7,100 | 7,040 | 7,100 | 1,420 |
| 2006/06/23 | 7,090 | 7,090 | 6,990 | 7,000 | 1,450 |
| 2006/06/22 | 7,050 | 7,090 | 6,980 | 7,090 | 1,080 |
| 2006/06/21 | 7,000 | 7,060 | 6,950 | 7,040 | 1,150 |
| 2006/06/20 | 7,130 | 7,130 | 7,000 | 7,000 | 1,630 |
| 2006/06/19 | 7,110 | 7,170 | 7,080 | 7,150 | 2,410 |
| 2006/06/16 | 7,270 | 7,440 | 7,080 | 7,120 | 4,670 |
| 2006/06/15 | 7,040 | 7,270 | 7,000 | 7,100 | 2,830 |
| 2006/06/14 | 6,760 | 7,010 | 6,760 | 6,970 | 1,890 |
| 2006/06/13 | 6,740 | 6,800 | 6,720 | 6,720 | 2,510 |
| 2006/06/12 | 6,700 | 6,790 | 6,700 | 6,740 | 2,490 |
| 2006/06/09 | 6,390 | 6,790 | 6,390 | 6,740 | 6,300 |
| 2006/06/08 | 6,740 | 6,740 | 6,310 | 6,490 | 5,310 |
| 2006/06/07 | 7,300 | 7,390 | 6,850 | 6,910 | 9,070 |
| 2006/06/06 | 7,190 | 7,500 | 7,090 | 7,100 | 20,180 |
| 2006/06/05 | 7,790 | 7,790 | 7,790 | 7,790 | 1,220 |
| 2006/06/02 | 8,790 | 8,810 | 7,860 | 8,790 | 5,460 |
| 2006/06/01 | 9,200 | 9,270 | 8,850 | 8,850 | 2,570 |
| 2006/05/31 | 9,190 | 9,190 | 9,000 | 9,100 | 2,200 |
| 2006/05/30 | 9,700 | 9,700 | 9,400 | 9,430 | 1,700 |
| 2006/05/29 | 9,960 | 10,000 | 9,800 | 9,800 | 1,890 |
| 2006/05/26 | 9,910 | 9,980 | 9,870 | 9,920 | 1,360 |
| 2006/05/25 | 9,760 | 9,900 | 9,720 | 9,840 | 1,690 |
| 2006/05/24 | 9,800 | 9,850 | 9,700 | 9,740 | 2,670 |
| 2006/05/23 | 10,100 | 10,100 | 9,700 | 9,900 | 1,920 |
| 2006/05/22 | 10,110 | 10,450 | 10,110 | 10,110 | 3,040 |
| 2006/05/19 | 9,700 | 10,100 | 9,450 | 10,100 | 7,000 |
| 2006/05/18 | 9,900 | 9,900 | 9,530 | 9,700 | 4,290 |
| 2006/05/17 | 10,110 | 10,200 | 9,930 | 10,010 | 7,350 |
| 2006/05/16 | 11,020 | 11,020 | 10,300 | 10,300 | 4,580 |
| 2006/05/15 | 11,280 | 11,280 | 10,790 | 10,820 | 5,800 |
| 2006/05/12 | 11,650 | 11,650 | 11,330 | 11,330 | 4,430 |
| 2006/05/11 | 12,000 | 12,100 | 11,800 | 11,810 | 1,180 |
| 2006/05/10 | 12,110 | 12,130 | 12,000 | 12,080 | 1,900 |
| 2006/05/09 | 12,060 | 12,200 | 12,040 | 12,100 | 1,530 |
| 2006/05/08 | 12,290 | 12,300 | 12,020 | 12,090 | 1,860 |
| 2006/05/02 | 12,610 | 12,700 | 12,350 | 12,470 | 1,880 |
| 2006/05/01 | 12,900 | 12,900 | 12,500 | 12,700 | 1,730 |
| 2006/04/28 | 12,800 | 12,890 | 12,650 | 12,880 | 4,290 |
| 2006/04/27 | 12,500 | 12,780 | 12,500 | 12,750 | 3,090 |
| 2006/04/26 | 12,270 | 12,780 | 12,100 | 12,370 | 6,680 |
| 2006/04/25 | 11,700 | 11,880 | 11,510 | 11,870 | 1,840 |
| 2006/04/24 | 11,600 | 11,730 | 11,400 | 11,690 | 3,180 |
| 2006/04/21 | 11,720 | 12,500 | 11,600 | 11,740 | 15,830 |
| 2006/04/20 | 12,580 | 12,590 | 11,330 | 11,600 | 20,930 |
| 2006/04/19 | 13,600 | 13,720 | 12,700 | 12,880 | 15,110 |
| 2006/04/18 | 14,080 | 14,080 | 13,550 | 14,000 | 4,150 |
| 2006/04/17 | 14,400 | 14,500 | 14,070 | 14,080 | 3,420 |
| 2006/04/14 | 14,500 | 14,500 | 14,350 | 14,420 | 1,320 |
| 2006/04/13 | 14,450 | 14,550 | 14,310 | 14,500 | 2,150 |
| 2006/04/12 | 14,500 | 14,500 | 14,320 | 14,370 | 2,960 |
| 2006/04/11 | 14,630 | 14,700 | 14,500 | 14,560 | 2,170 |
| 2006/04/10 | 14,690 | 14,720 | 14,550 | 14,630 | 2,200 |
| 2006/04/07 | 14,750 | 14,800 | 14,550 | 14,690 | 3,090 |
| 2006/04/06 | 14,990 | 15,060 | 14,700 | 14,870 | 5,430 |
| 2006/04/05 | 14,910 | 15,150 | 14,680 | 14,790 | 8,200 |
| 2006/04/04 | 14,500 | 15,090 | 14,450 | 14,660 | 6,000 |
| 2006/04/03 | 14,370 | 14,490 | 14,350 | 14,400 | 3,870 |
| 2006/03/31 | 14,200 | 14,370 | 14,160 | 14,220 | 4,580 |
| 2006/03/30 | 14,160 | 14,280 | 14,100 | 14,160 | 2,760 |
| 2006/03/29 | 14,090 | 14,150 | 14,080 | 14,100 | 950 |
| 2006/03/28 | 14,050 | 14,080 | 14,020 | 14,080 | 850 |
| 2006/03/27 | 14,160 | 14,160 | 14,050 | 14,090 | 2,240 |
| 2006/03/24 | 14,100 | 14,160 | 14,090 | 14,160 | 1,240 |
| 2006/03/23 | 14,110 | 14,250 | 14,110 | 14,160 | 3,350 |
| 2006/03/22 | 14,160 | 14,160 | 14,100 | 14,110 | 1,540 |
| 2006/03/20 | 14,200 | 14,200 | 14,100 | 14,100 | 1,590 |
| 2006/03/17 | 14,100 | 14,320 | 14,010 | 14,160 | 1,230 |
| 2006/03/16 | 14,600 | 14,600 | 14,080 | 14,080 | 3,510 |
| 2006/03/15 | 14,740 | 14,780 | 14,390 | 14,680 | 1,470 |
| 2006/03/14 | 14,730 | 14,750 | 14,550 | 14,670 | 1,080 |
| 2006/03/13 | 14,600 | 14,680 | 14,410 | 14,590 | 1,400 |
| 2006/03/10 | 14,450 | 14,450 | 14,300 | 14,380 | 860 |
| 2006/03/09 | 14,250 | 14,410 | 14,250 | 14,410 | 460 |
| 2006/03/08 | 14,240 | 14,350 | 14,200 | 14,250 | 750 |
| 2006/03/07 | 14,480 | 14,500 | 14,300 | 14,300 | 900 |
| 2006/03/06 | 14,100 | 14,470 | 14,100 | 14,380 | 1,200 |
| 2006/03/03 | 14,400 | 14,500 | 14,020 | 14,030 | 4,330 |
| 2006/03/02 | 15,200 | 15,200 | 14,300 | 14,700 | 1,770 |
| 2006/03/01 | 15,030 | 15,200 | 15,010 | 15,190 | 1,420 |
| 2006/02/28 | 15,700 | 15,700 | 15,200 | 15,410 | 1,020 |
| 2006/02/27 | 16,000 | 16,200 | 15,700 | 15,790 | 1,820 |
| 2006/02/24 | 15,400 | 15,700 | 15,000 | 15,690 | 1,580 |
| 2006/02/23 | 14,550 | 15,500 | 14,500 | 15,500 | 2,750 |
| 2006/02/22 | 14,820 | 15,200 | 14,810 | 15,000 | 2,610 |
| 2006/02/21 | 14,210 | 14,870 | 14,200 | 14,750 | 2,510 |
| 2006/02/20 | 14,890 | 14,900 | 14,290 | 14,290 | 3,510 |
| 2006/02/17 | 16,200 | 16,400 | 15,510 | 15,890 | 2,080 |
| 2006/02/16 | 16,400 | 16,600 | 16,160 | 16,360 | 1,610 |
| 2006/02/15 | 16,730 | 17,100 | 16,300 | 16,510 | 1,420 |
| 2006/02/14 | 16,490 | 16,730 | 15,600 | 16,730 | 5,730 |
| 2006/02/13 | 17,650 | 17,660 | 16,700 | 16,730 | 4,410 |
| 2006/02/10 | 17,990 | 17,990 | 17,600 | 17,650 | 2,620 |
| 2006/02/09 | 17,810 | 18,000 | 17,800 | 17,820 | 1,510 |
| 2006/02/08 | 17,900 | 18,000 | 17,580 | 17,660 | 5,010 |
| 2006/02/07 | 18,000 | 18,210 | 18,000 | 18,200 | 2,720 |
| 2006/02/06 | 17,750 | 17,950 | 17,700 | 17,950 | 3,090 |
| 2006/02/03 | 17,820 | 17,820 | 17,570 | 17,800 | 2,750 |
| 2006/02/02 | 18,100 | 18,160 | 17,900 | 17,950 | 2,520 |
| 2006/02/01 | 18,480 | 18,480 | 18,070 | 18,100 | 3,200 |
| 2006/01/31 | 18,590 | 18,600 | 18,300 | 18,460 | 4,180 |
| 2006/01/30 | 18,100 | 18,230 | 17,900 | 18,000 | 4,230 |
| 2006/01/27 | 17,700 | 17,700 | 17,340 | 17,560 | 3,520 |
| 2006/01/26 | 17,210 | 17,590 | 17,120 | 17,340 | 4,030 |
| 2006/01/25 | 17,330 | 17,600 | 17,150 | 17,410 | 3,300 |
| 2006/01/24 | 16,900 | 17,500 | 16,900 | 17,200 | 4,070 |
| 2006/01/23 | 17,000 | 17,500 | 16,700 | 16,710 | 8,810 |
| 2006/01/20 | 18,700 | 18,790 | 17,600 | 17,940 | 7,000 |
| 2006/01/19 | 16,880 | 18,980 | 16,880 | 18,600 | 16,450 |
| 2006/01/18 | 18,000 | 18,010 | 17,480 | 17,480 | 11,680 |
| 2006/01/17 | 20,000 | 21,300 | 19,000 | 19,480 | 17,630 |
| 2006/01/16 | 20,240 | 21,900 | 20,100 | 21,500 | 22,420 |
| 2006/01/13 | 19,300 | 20,150 | 19,300 | 19,920 | 12,500 |
| 2006/01/12 | 19,210 | 19,290 | 19,130 | 19,270 | 3,910 |
| 2006/01/11 | 19,280 | 19,280 | 19,120 | 19,200 | 3,500 |
| 2006/01/10 | 19,260 | 19,300 | 19,110 | 19,160 | 4,060 |
| 2006/01/06 | 19,370 | 19,370 | 19,030 | 19,060 | 4,050 |
| 2006/01/05 | 19,570 | 19,600 | 19,300 | 19,390 | 4,740 |
| 2006/01/04 | 19,500 | 19,570 | 19,300 | 19,570 | 3,550 |