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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,520 | 6,530 | 6,500 | 6,530 | 180 |
| 2007/12/27 | 6,450 | 6,530 | 6,450 | 6,470 | 530 |
| 2007/12/26 | 6,450 | 6,500 | 6,450 | 6,450 | 290 |
| 2007/12/25 | 6,500 | 6,620 | 6,380 | 6,400 | 920 |
| 2007/12/21 | 6,340 | 6,400 | 6,310 | 6,400 | 920 |
| 2007/12/20 | 6,430 | 6,500 | 6,340 | 6,340 | 630 |
| 2007/12/19 | 6,520 | 6,590 | 6,500 | 6,500 | 420 |
| 2007/12/18 | 6,510 | 6,570 | 6,390 | 6,570 | 960 |
| 2007/12/17 | 6,550 | 6,550 | 6,510 | 6,520 | 490 |
| 2007/12/14 | 6,590 | 6,620 | 6,520 | 6,550 | 610 |
| 2007/12/13 | 6,600 | 6,600 | 6,560 | 6,590 | 390 |
| 2007/12/12 | 6,580 | 6,600 | 6,550 | 6,590 | 230 |
| 2007/12/11 | 6,580 | 6,600 | 6,520 | 6,580 | 440 |
| 2007/12/10 | 6,590 | 6,610 | 6,520 | 6,580 | 410 |
| 2007/12/07 | 6,520 | 6,650 | 6,510 | 6,600 | 500 |
| 2007/12/06 | 6,610 | 6,650 | 6,520 | 6,600 | 270 |
| 2007/12/05 | 6,500 | 6,690 | 6,500 | 6,590 | 630 |
| 2007/12/04 | 6,630 | 6,630 | 6,550 | 6,550 | 430 |
| 2007/12/03 | 6,740 | 6,740 | 6,630 | 6,630 | 740 |
| 2007/11/30 | 6,630 | 6,700 | 6,600 | 6,700 | 380 |
| 2007/11/29 | 6,760 | 6,790 | 6,560 | 6,630 | 590 |
| 2007/11/28 | 6,740 | 6,780 | 6,660 | 6,750 | 1,000 |
| 2007/11/27 | 6,300 | 6,580 | 6,300 | 6,540 | 1,920 |
| 2007/11/26 | 6,290 | 6,300 | 6,290 | 6,290 | 310 |
| 2007/11/22 | 6,220 | 6,290 | 6,180 | 6,180 | 400 |
| 2007/11/21 | 6,300 | 6,320 | 6,230 | 6,230 | 450 |
| 2007/11/20 | 6,290 | 6,390 | 6,250 | 6,350 | 560 |
| 2007/11/19 | 6,430 | 6,570 | 6,380 | 6,440 | 650 |
| 2007/11/16 | 6,380 | 6,480 | 6,360 | 6,480 | 330 |
| 2007/11/15 | 6,500 | 6,510 | 6,500 | 6,510 | 200 |
| 2007/11/14 | 6,400 | 6,590 | 6,400 | 6,500 | 270 |
| 2007/11/13 | 6,260 | 6,390 | 6,250 | 6,390 | 310 |
| 2007/11/12 | 6,300 | 6,380 | 6,280 | 6,350 | 1,080 |
| 2007/11/09 | 6,440 | 6,540 | 6,410 | 6,410 | 610 |
| 2007/11/08 | 6,570 | 6,570 | 6,480 | 6,540 | 280 |
| 2007/11/07 | 6,650 | 6,660 | 6,510 | 6,600 | 320 |
| 2007/11/06 | 6,630 | 6,640 | 6,580 | 6,640 | 120 |
| 2007/11/05 | 6,620 | 6,660 | 6,580 | 6,660 | 310 |
| 2007/11/02 | 6,600 | 6,670 | 6,580 | 6,670 | 400 |
| 2007/11/01 | 6,720 | 6,800 | 6,600 | 6,700 | 960 |
| 2007/10/31 | 6,560 | 6,890 | 6,560 | 6,890 | 740 |
| 2007/10/30 | 6,620 | 6,640 | 6,550 | 6,590 | 410 |
| 2007/10/29 | 6,750 | 6,750 | 6,540 | 6,660 | 790 |
| 2007/10/26 | 6,790 | 6,790 | 6,650 | 6,700 | 460 |
| 2007/10/25 | 6,800 | 6,900 | 6,750 | 6,790 | 1,400 |
| 2007/10/24 | 6,620 | 6,690 | 6,600 | 6,610 | 200 |
| 2007/10/23 | 6,680 | 6,680 | 6,580 | 6,580 | 30 |
| 2007/10/22 | 6,420 | 6,680 | 6,420 | 6,680 | 580 |
| 2007/10/19 | 6,610 | 6,690 | 6,550 | 6,680 | 320 |
| 2007/10/18 | 6,660 | 6,750 | 6,580 | 6,710 | 520 |
| 2007/10/17 | 6,650 | 6,660 | 6,580 | 6,660 | 160 |
| 2007/10/16 | 6,600 | 6,720 | 6,600 | 6,690 | 340 |
| 2007/10/15 | 6,780 | 6,780 | 6,650 | 6,690 | 390 |
| 2007/10/12 | 6,740 | 6,770 | 6,660 | 6,760 | 260 |
| 2007/10/11 | 6,760 | 6,760 | 6,730 | 6,760 | 210 |
| 2007/10/10 | 6,760 | 6,760 | 6,650 | 6,740 | 440 |
| 2007/10/09 | 6,650 | 6,760 | 6,650 | 6,740 | 720 |
| 2007/10/05 | 6,570 | 6,630 | 6,560 | 6,630 | 510 |
| 2007/10/04 | 6,550 | 6,620 | 6,550 | 6,590 | 250 |
| 2007/10/03 | 6,450 | 6,540 | 6,450 | 6,540 | 410 |
| 2007/10/02 | 6,400 | 6,500 | 6,370 | 6,500 | 320 |
| 2007/10/01 | 6,470 | 6,480 | 6,390 | 6,470 | 380 |
| 2007/09/28 | 6,490 | 6,500 | 6,380 | 6,450 | 820 |
| 2007/09/27 | 6,480 | 6,540 | 6,420 | 6,500 | 730 |
| 2007/09/26 | 6,460 | 6,480 | 6,440 | 6,480 | 270 |
| 2007/09/25 | 6,480 | 6,540 | 6,430 | 6,480 | 270 |
| 2007/09/21 | 6,500 | 6,500 | 6,450 | 6,500 | 420 |
| 2007/09/20 | 6,600 | 6,600 | 6,470 | 6,550 | 170 |
| 2007/09/19 | 6,600 | 6,600 | 6,460 | 6,570 | 310 |
| 2007/09/18 | 6,460 | 6,550 | 6,410 | 6,540 | 630 |
| 2007/09/14 | 6,510 | 6,610 | 6,500 | 6,600 | 400 |
| 2007/09/13 | 6,640 | 6,760 | 6,580 | 6,580 | 410 |
| 2007/09/12 | 6,680 | 6,820 | 6,660 | 6,690 | 460 |
| 2007/09/11 | 6,660 | 6,820 | 6,660 | 6,770 | 300 |
| 2007/09/10 | 6,790 | 6,850 | 6,600 | 6,830 | 660 |
| 2007/09/07 | 6,700 | 6,870 | 6,700 | 6,870 | 260 |
| 2007/09/06 | 6,800 | 6,900 | 6,740 | 6,800 | 980 |
| 2007/09/05 | 6,800 | 6,850 | 6,680 | 6,850 | 1,150 |
| 2007/09/04 | 6,860 | 6,860 | 6,800 | 6,800 | 310 |
| 2007/09/03 | 6,850 | 6,900 | 6,770 | 6,840 | 930 |
| 2007/08/31 | 6,800 | 6,890 | 6,760 | 6,870 | 820 |
| 2007/08/30 | 6,800 | 6,900 | 6,800 | 6,900 | 810 |
| 2007/08/29 | 6,750 | 6,840 | 6,680 | 6,810 | 1,580 |
| 2007/08/28 | 6,600 | 6,760 | 6,550 | 6,710 | 1,960 |
| 2007/08/27 | 6,950 | 7,090 | 6,910 | 7,040 | 2,570 |
| 2007/08/24 | 6,800 | 6,940 | 6,790 | 6,920 | 1,390 |
| 2007/08/23 | 6,740 | 6,820 | 6,700 | 6,770 | 1,090 |
| 2007/08/22 | 6,760 | 6,760 | 6,690 | 6,730 | 860 |
| 2007/08/21 | 6,610 | 6,750 | 6,610 | 6,740 | 1,480 |
| 2007/08/20 | 6,830 | 6,900 | 6,800 | 6,810 | 680 |
| 2007/08/17 | 6,920 | 6,930 | 6,700 | 6,780 | 1,070 |
| 2007/08/16 | 6,980 | 7,000 | 6,800 | 6,920 | 1,380 |
| 2007/08/15 | 7,080 | 7,080 | 7,000 | 7,050 | 300 |
| 2007/08/14 | 7,030 | 7,090 | 6,970 | 7,090 | 1,990 |
| 2007/08/13 | 7,000 | 7,040 | 6,930 | 6,960 | 1,850 |
| 2007/08/10 | 7,080 | 7,100 | 7,010 | 7,040 | 910 |
| 2007/08/09 | 7,080 | 7,150 | 7,070 | 7,130 | 330 |
| 2007/08/08 | 7,130 | 7,130 | 7,010 | 7,070 | 640 |
| 2007/08/07 | 7,220 | 7,220 | 7,100 | 7,150 | 390 |
| 2007/08/06 | 7,120 | 7,200 | 7,030 | 7,200 | 640 |
| 2007/08/03 | 7,310 | 7,310 | 7,100 | 7,200 | 640 |
| 2007/08/02 | 7,300 | 7,300 | 6,910 | 7,300 | 1,230 |
| 2007/08/01 | 7,350 | 7,350 | 7,290 | 7,340 | 530 |
| 2007/07/31 | 7,350 | 7,360 | 7,290 | 7,350 | 350 |
| 2007/07/30 | 7,350 | 7,350 | 7,200 | 7,330 | 690 |
| 2007/07/27 | 7,280 | 7,290 | 7,210 | 7,290 | 1,240 |
| 2007/07/26 | 7,450 | 7,450 | 7,290 | 7,360 | 1,270 |
| 2007/07/25 | 7,350 | 7,390 | 7,260 | 7,350 | 720 |
| 2007/07/24 | 7,400 | 7,400 | 7,320 | 7,380 | 950 |
| 2007/07/23 | 7,400 | 7,410 | 7,320 | 7,410 | 580 |
| 2007/07/20 | 7,340 | 7,600 | 7,320 | 7,400 | 2,460 |
| 2007/07/19 | 7,250 | 7,380 | 7,240 | 7,380 | 390 |
| 2007/07/18 | 7,390 | 7,390 | 7,200 | 7,330 | 830 |
| 2007/07/17 | 7,460 | 7,470 | 7,360 | 7,400 | 990 |
| 2007/07/13 | 7,340 | 7,440 | 7,340 | 7,420 | 890 |
| 2007/07/12 | 7,340 | 7,350 | 7,270 | 7,340 | 740 |
| 2007/07/11 | 7,300 | 7,310 | 7,210 | 7,310 | 870 |
| 2007/07/10 | 7,200 | 7,290 | 7,200 | 7,280 | 1,020 |
| 2007/07/09 | 7,170 | 7,180 | 7,160 | 7,180 | 600 |
| 2007/07/06 | 7,140 | 7,140 | 7,110 | 7,130 | 460 |
| 2007/07/05 | 7,110 | 7,170 | 7,100 | 7,140 | 800 |
| 2007/07/04 | 7,100 | 7,100 | 7,070 | 7,090 | 510 |
| 2007/07/03 | 7,100 | 7,120 | 7,050 | 7,090 | 680 |
| 2007/07/02 | 7,100 | 7,100 | 7,050 | 7,080 | 600 |
| 2007/06/29 | 7,050 | 7,060 | 7,010 | 7,060 | 440 |
| 2007/06/28 | 7,020 | 7,050 | 7,020 | 7,040 | 560 |
| 2007/06/27 | 7,030 | 7,030 | 7,010 | 7,010 | 580 |
| 2007/06/26 | 7,040 | 7,040 | 7,020 | 7,030 | 440 |
| 2007/06/25 | 7,080 | 7,080 | 7,020 | 7,030 | 770 |
| 2007/06/22 | 7,060 | 7,070 | 7,020 | 7,020 | 420 |
| 2007/06/21 | 7,070 | 7,080 | 7,020 | 7,050 | 1,160 |
| 2007/06/20 | 7,080 | 7,090 | 7,070 | 7,080 | 340 |
| 2007/06/19 | 7,060 | 7,090 | 7,030 | 7,070 | 830 |
| 2007/06/18 | 7,110 | 7,110 | 7,030 | 7,040 | 860 |
| 2007/06/15 | 7,100 | 7,110 | 7,020 | 7,090 | 620 |
| 2007/06/14 | 7,080 | 7,140 | 7,020 | 7,090 | 1,520 |
| 2007/06/13 | 7,000 | 7,080 | 6,990 | 7,050 | 590 |
| 2007/06/12 | 7,050 | 7,070 | 7,000 | 7,050 | 380 |
| 2007/06/11 | 7,060 | 7,080 | 7,000 | 7,080 | 450 |
| 2007/06/08 | 7,010 | 7,070 | 7,000 | 7,070 | 750 |
| 2007/06/07 | 7,080 | 7,100 | 7,010 | 7,090 | 440 |
| 2007/06/06 | 7,130 | 7,130 | 7,050 | 7,100 | 480 |
| 2007/06/05 | 7,120 | 7,180 | 7,060 | 7,150 | 590 |
| 2007/06/04 | 7,070 | 7,150 | 7,060 | 7,130 | 900 |
| 2007/06/01 | 7,060 | 7,160 | 7,060 | 7,160 | 870 |
| 2007/05/31 | 7,090 | 7,120 | 7,030 | 7,110 | 740 |
| 2007/05/30 | 7,050 | 7,120 | 7,010 | 7,100 | 890 |
| 2007/05/29 | 7,020 | 7,050 | 7,000 | 7,030 | 680 |
| 2007/05/28 | 6,890 | 7,000 | 6,890 | 6,970 | 570 |
| 2007/05/25 | 6,890 | 6,910 | 6,870 | 6,890 | 340 |
| 2007/05/24 | 6,890 | 6,900 | 6,800 | 6,870 | 430 |
| 2007/05/23 | 6,830 | 6,900 | 6,830 | 6,900 | 300 |
| 2007/05/22 | 6,770 | 6,800 | 6,610 | 6,800 | 720 |
| 2007/05/21 | 6,530 | 6,690 | 6,530 | 6,570 | 450 |
| 2007/05/18 | 6,610 | 6,610 | 6,500 | 6,560 | 930 |
| 2007/05/17 | 6,690 | 6,730 | 6,570 | 6,730 | 600 |
| 2007/05/16 | 6,790 | 6,820 | 6,660 | 6,720 | 400 |
| 2007/05/15 | 6,800 | 6,800 | 6,690 | 6,690 | 430 |
| 2007/05/14 | 6,860 | 6,880 | 6,820 | 6,820 | 570 |
| 2007/05/11 | 6,880 | 6,890 | 6,810 | 6,880 | 460 |
| 2007/05/10 | 6,940 | 6,950 | 6,880 | 6,890 | 280 |
| 2007/05/09 | 6,920 | 7,000 | 6,810 | 6,930 | 610 |
| 2007/05/08 | 6,950 | 6,980 | 6,850 | 6,920 | 340 |
| 2007/05/07 | 6,860 | 6,970 | 6,820 | 6,860 | 420 |
| 2007/05/02 | 6,930 | 6,940 | 6,810 | 6,860 | 560 |
| 2007/05/01 | 6,670 | 6,840 | 6,670 | 6,840 | 530 |
| 2007/04/27 | 6,640 | 6,750 | 6,640 | 6,740 | 660 |
| 2007/04/26 | 6,740 | 6,740 | 6,600 | 6,690 | 630 |
| 2007/04/25 | 6,700 | 6,710 | 6,640 | 6,690 | 690 |
| 2007/04/24 | 6,540 | 6,720 | 6,540 | 6,690 | 910 |
| 2007/04/23 | 6,990 | 6,990 | 6,690 | 6,780 | 1,280 |
| 2007/04/20 | 7,210 | 7,210 | 6,830 | 7,030 | 1,190 |
| 2007/04/19 | 7,100 | 7,190 | 7,030 | 7,160 | 490 |
| 2007/04/18 | 7,130 | 7,250 | 7,010 | 7,180 | 1,390 |
| 2007/04/17 | 7,310 | 7,390 | 7,140 | 7,230 | 1,360 |
| 2007/04/16 | 7,500 | 7,500 | 7,360 | 7,410 | 800 |
| 2007/04/13 | 7,730 | 7,730 | 7,420 | 7,450 | 3,570 |
| 2007/04/12 | 7,380 | 7,410 | 7,300 | 7,340 | 570 |
| 2007/04/11 | 7,430 | 7,460 | 7,300 | 7,380 | 770 |
| 2007/04/10 | 7,440 | 7,500 | 7,380 | 7,460 | 840 |
| 2007/04/09 | 7,550 | 7,580 | 7,400 | 7,500 | 1,270 |
| 2007/04/06 | 7,510 | 7,600 | 7,490 | 7,530 | 850 |
| 2007/04/05 | 7,410 | 7,480 | 7,410 | 7,470 | 880 |
| 2007/04/04 | 7,340 | 7,390 | 7,320 | 7,390 | 1,170 |
| 2007/04/03 | 7,340 | 7,350 | 7,300 | 7,340 | 930 |
| 2007/04/02 | 7,270 | 7,340 | 7,270 | 7,320 | 790 |
| 2007/03/30 | 7,210 | 7,240 | 7,190 | 7,240 | 660 |
| 2007/03/29 | 7,230 | 7,240 | 7,190 | 7,220 | 770 |
| 2007/03/28 | 7,220 | 7,240 | 7,200 | 7,220 | 790 |
| 2007/03/27 | 7,220 | 7,240 | 7,200 | 7,220 | 600 |
| 2007/03/26 | 7,190 | 7,240 | 7,180 | 7,200 | 990 |
| 2007/03/23 | 7,120 | 7,170 | 7,020 | 7,100 | 1,310 |
| 2007/03/22 | 7,020 | 7,180 | 7,020 | 7,120 | 780 |
| 2007/03/20 | 7,060 | 7,160 | 7,030 | 7,120 | 1,120 |
| 2007/03/19 | 7,160 | 7,170 | 7,100 | 7,160 | 490 |
| 2007/03/16 | 7,130 | 7,240 | 7,060 | 7,170 | 1,170 |
| 2007/03/15 | 7,150 | 7,230 | 7,150 | 7,230 | 530 |
| 2007/03/14 | 7,100 | 7,240 | 7,030 | 7,160 | 970 |
| 2007/03/13 | 7,250 | 7,290 | 7,240 | 7,260 | 540 |
| 2007/03/12 | 7,300 | 7,300 | 7,160 | 7,250 | 730 |
| 2007/03/09 | 7,200 | 7,300 | 7,150 | 7,250 | 3,550 |
| 2007/03/08 | 6,930 | 6,990 | 6,920 | 6,990 | 1,010 |
| 2007/03/07 | 6,850 | 6,980 | 6,850 | 6,930 | 900 |
| 2007/03/06 | 6,520 | 6,850 | 6,520 | 6,790 | 1,620 |
| 2007/03/05 | 6,730 | 6,900 | 6,700 | 6,700 | 1,290 |
| 2007/03/02 | 7,000 | 7,000 | 6,850 | 6,980 | 970 |
| 2007/03/01 | 7,100 | 7,100 | 6,720 | 7,000 | 1,420 |
| 2007/02/28 | 6,650 | 7,000 | 6,510 | 7,000 | 1,670 |
| 2007/02/27 | 7,170 | 7,230 | 7,100 | 7,150 | 1,410 |
| 2007/02/26 | 7,020 | 7,270 | 7,010 | 7,180 | 2,090 |
| 2007/02/23 | 6,890 | 7,130 | 6,890 | 7,080 | 3,140 |
| 2007/02/22 | 7,330 | 7,360 | 7,210 | 7,240 | 2,990 |
| 2007/02/21 | 7,210 | 7,340 | 7,210 | 7,340 | 2,140 |
| 2007/02/20 | 7,190 | 7,250 | 7,170 | 7,250 | 1,820 |
| 2007/02/19 | 7,170 | 7,200 | 7,130 | 7,200 | 1,810 |
| 2007/02/16 | 7,100 | 7,200 | 7,100 | 7,200 | 1,000 |
| 2007/02/15 | 7,150 | 7,210 | 7,050 | 7,200 | 1,480 |
| 2007/02/14 | 7,060 | 7,250 | 7,060 | 7,220 | 2,060 |
| 2007/02/13 | 7,100 | 7,200 | 7,030 | 7,120 | 1,750 |
| 2007/02/09 | 7,050 | 7,250 | 7,010 | 7,200 | 2,330 |
| 2007/02/08 | 7,750 | 7,750 | 7,160 | 7,350 | 4,430 |
| 2007/02/07 | 7,960 | 7,980 | 7,790 | 7,850 | 1,330 |
| 2007/02/06 | 8,040 | 8,050 | 7,790 | 8,000 | 2,570 |
| 2007/02/05 | 8,000 | 8,040 | 7,950 | 8,030 | 3,230 |
| 2007/02/02 | 7,960 | 7,980 | 7,920 | 7,980 | 2,280 |
| 2007/02/01 | 7,940 | 7,960 | 7,890 | 7,900 | 1,500 |
| 2007/01/31 | 7,990 | 8,000 | 7,820 | 7,860 | 3,150 |
| 2007/01/30 | 7,610 | 7,880 | 7,610 | 7,790 | 4,940 |
| 2007/01/29 | 7,100 | 7,400 | 7,100 | 7,380 | 3,180 |
| 2007/01/26 | 7,050 | 7,100 | 7,030 | 7,100 | 880 |
| 2007/01/25 | 7,130 | 7,130 | 7,060 | 7,100 | 830 |
| 2007/01/24 | 7,150 | 7,150 | 7,040 | 7,080 | 1,470 |
| 2007/01/23 | 7,090 | 7,150 | 7,010 | 7,100 | 3,120 |
| 2007/01/22 | 7,100 | 7,150 | 7,000 | 7,090 | 5,420 |
| 2007/01/19 | 6,580 | 6,580 | 6,410 | 6,430 | 2,750 |
| 2007/01/18 | 6,660 | 6,660 | 6,580 | 6,580 | 1,320 |
| 2007/01/17 | 6,560 | 6,650 | 6,540 | 6,650 | 1,640 |
| 2007/01/16 | 6,600 | 6,610 | 6,540 | 6,610 | 2,090 |
| 2007/01/15 | 6,550 | 6,610 | 6,530 | 6,600 | 1,070 |
| 2007/01/12 | 6,450 | 6,600 | 6,450 | 6,500 | 1,320 |
| 2007/01/11 | 6,520 | 6,520 | 6,370 | 6,400 | 1,620 |
| 2007/01/10 | 6,660 | 6,670 | 6,560 | 6,620 | 2,490 |
| 2007/01/09 | 6,270 | 6,580 | 6,270 | 6,570 | 2,600 |
| 2007/01/05 | 6,020 | 6,200 | 6,020 | 6,180 | 1,320 |
| 2007/01/04 | 5,860 | 6,000 | 5,860 | 6,000 | 720 |