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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,230 | 7,260 | 7,230 | 7,260 | 390 |
| 2008/12/29 | 7,200 | 7,240 | 7,180 | 7,240 | 710 |
| 2008/12/26 | 7,160 | 7,200 | 7,100 | 7,200 | 500 |
| 2008/12/25 | 7,190 | 7,200 | 7,100 | 7,170 | 350 |
| 2008/12/24 | 7,100 | 7,190 | 7,010 | 7,190 | 1,070 |
| 2008/12/22 | 7,160 | 7,160 | 7,100 | 7,100 | 370 |
| 2008/12/19 | 7,160 | 7,160 | 7,110 | 7,110 | 180 |
| 2008/12/18 | 7,160 | 7,200 | 7,140 | 7,200 | 150 |
| 2008/12/17 | 7,110 | 7,200 | 7,110 | 7,160 | 590 |
| 2008/12/16 | 7,200 | 7,210 | 7,150 | 7,210 | 380 |
| 2008/12/15 | 7,150 | 7,200 | 7,150 | 7,200 | 320 |
| 2008/12/12 | 7,200 | 7,240 | 7,100 | 7,230 | 660 |
| 2008/12/11 | 7,190 | 7,200 | 7,140 | 7,200 | 370 |
| 2008/12/10 | 7,240 | 7,240 | 7,130 | 7,230 | 720 |
| 2008/12/09 | 7,100 | 7,200 | 7,100 | 7,180 | 760 |
| 2008/12/08 | 7,090 | 7,150 | 7,070 | 7,140 | 840 |
| 2008/12/05 | 7,150 | 7,150 | 7,070 | 7,150 | 220 |
| 2008/12/04 | 7,190 | 7,190 | 7,060 | 7,160 | 300 |
| 2008/12/03 | 7,090 | 7,190 | 7,090 | 7,190 | 250 |
| 2008/12/02 | 7,100 | 7,190 | 7,050 | 7,190 | 340 |
| 2008/12/01 | 7,150 | 7,200 | 7,100 | 7,180 | 300 |
| 2008/11/28 | 7,200 | 7,240 | 7,100 | 7,200 | 430 |
| 2008/11/27 | 7,040 | 7,240 | 7,020 | 7,230 | 640 |
| 2008/11/26 | 7,240 | 7,300 | 7,140 | 7,240 | 350 |
| 2008/11/25 | 7,100 | 7,290 | 7,100 | 7,140 | 420 |
| 2008/11/21 | 7,090 | 7,090 | 7,000 | 7,070 | 400 |
| 2008/11/20 | 7,130 | 7,130 | 6,830 | 7,090 | 840 |
| 2008/11/19 | 7,100 | 7,190 | 7,030 | 7,130 | 230 |
| 2008/11/18 | 7,190 | 7,200 | 7,150 | 7,200 | 60 |
| 2008/11/17 | 7,170 | 7,270 | 7,170 | 7,260 | 80 |
| 2008/11/14 | 7,280 | 7,280 | 7,170 | 7,270 | 190 |
| 2008/11/13 | 7,210 | 7,300 | 7,170 | 7,280 | 610 |
| 2008/11/12 | 7,340 | 7,340 | 7,160 | 7,160 | 140 |
| 2008/11/11 | 7,340 | 7,390 | 7,310 | 7,350 | 300 |
| 2008/11/10 | 7,340 | 7,480 | 7,200 | 7,350 | 720 |
| 2008/11/07 | 7,190 | 7,190 | 7,000 | 7,140 | 280 |
| 2008/11/06 | 7,300 | 7,300 | 7,000 | 7,210 | 870 |
| 2008/11/05 | 7,080 | 7,490 | 7,080 | 7,450 | 820 |
| 2008/11/04 | 6,700 | 7,100 | 6,700 | 7,070 | 1,310 |
| 2008/10/31 | 6,490 | 6,590 | 6,490 | 6,540 | 630 |
| 2008/10/30 | 6,490 | 6,590 | 6,400 | 6,590 | 990 |
| 2008/10/29 | 6,690 | 6,800 | 6,430 | 6,590 | 800 |
| 2008/10/28 | 6,820 | 6,820 | 6,500 | 6,510 | 570 |
| 2008/10/27 | 6,700 | 6,860 | 6,500 | 6,850 | 850 |
| 2008/10/24 | 6,920 | 6,920 | 6,700 | 6,880 | 230 |
| 2008/10/23 | 6,700 | 6,840 | 6,700 | 6,840 | 230 |
| 2008/10/22 | 6,900 | 6,920 | 6,800 | 6,920 | 400 |
| 2008/10/21 | 6,890 | 7,000 | 6,860 | 6,940 | 350 |
| 2008/10/20 | 6,920 | 6,920 | 6,910 | 6,910 | 120 |
| 2008/10/17 | 7,100 | 7,100 | 6,870 | 6,910 | 590 |
| 2008/10/16 | 6,830 | 6,900 | 6,720 | 6,900 | 1,220 |
| 2008/10/15 | 6,800 | 7,090 | 6,800 | 7,030 | 700 |
| 2008/10/14 | 6,400 | 6,980 | 6,400 | 6,980 | 1,540 |
| 2008/10/10 | 6,390 | 6,390 | 6,050 | 6,200 | 1,170 |
| 2008/10/09 | 6,000 | 6,400 | 6,000 | 6,400 | 1,030 |
| 2008/10/08 | 6,020 | 6,320 | 6,000 | 6,200 | 1,770 |
| 2008/10/07 | 6,100 | 6,430 | 6,020 | 6,430 | 1,430 |
| 2008/10/06 | 7,440 | 7,440 | 6,730 | 7,000 | 820 |
| 2008/10/03 | 7,360 | 7,500 | 7,230 | 7,470 | 580 |
| 2008/10/02 | 7,550 | 7,600 | 7,420 | 7,550 | 520 |
| 2008/10/01 | 7,480 | 7,620 | 7,410 | 7,550 | 370 |
| 2008/09/30 | 7,190 | 7,500 | 7,190 | 7,480 | 690 |
| 2008/09/29 | 7,690 | 7,700 | 7,680 | 7,690 | 130 |
| 2008/09/26 | 7,650 | 7,690 | 7,620 | 7,690 | 300 |
| 2008/09/25 | 7,590 | 7,630 | 7,580 | 7,630 | 210 |
| 2008/09/24 | 7,440 | 7,600 | 7,340 | 7,580 | 790 |
| 2008/09/22 | 7,490 | 7,690 | 7,490 | 7,540 | 400 |
| 2008/09/19 | 7,570 | 7,670 | 7,550 | 7,560 | 530 |
| 2008/09/18 | 7,670 | 7,670 | 7,520 | 7,660 | 430 |
| 2008/09/17 | 7,540 | 7,770 | 7,540 | 7,730 | 570 |
| 2008/09/16 | 7,700 | 7,700 | 7,510 | 7,600 | 980 |
| 2008/09/12 | 7,800 | 7,840 | 7,780 | 7,840 | 380 |
| 2008/09/11 | 7,720 | 7,800 | 7,670 | 7,800 | 390 |
| 2008/09/10 | 7,680 | 7,720 | 7,570 | 7,720 | 770 |
| 2008/09/09 | 7,560 | 7,560 | 7,560 | 7,560 | 270 |
| 2008/09/08 | 7,550 | 7,550 | 7,530 | 7,550 | 210 |
| 2008/09/05 | 7,600 | 7,730 | 7,490 | 7,530 | 630 |
| 2008/09/04 | 7,940 | 7,970 | 7,700 | 7,700 | 400 |
| 2008/09/03 | 7,900 | 7,990 | 7,900 | 7,990 | 230 |
| 2008/09/02 | 7,690 | 8,000 | 7,600 | 7,900 | 1,050 |
| 2008/09/01 | 7,650 | 7,730 | 7,510 | 7,700 | 350 |
| 2008/08/29 | 7,700 | 7,710 | 7,580 | 7,690 | 1,020 |
| 2008/08/28 | 7,820 | 7,820 | 7,690 | 7,690 | 1,090 |
| 2008/08/27 | 7,850 | 7,850 | 7,770 | 7,770 | 630 |
| 2008/08/26 | 7,750 | 7,980 | 7,700 | 7,850 | 1,750 |
| 2008/08/25 | 8,010 | 8,100 | 8,010 | 8,100 | 2,230 |
| 2008/08/22 | 8,040 | 8,050 | 8,010 | 8,030 | 360 |
| 2008/08/21 | 8,020 | 8,050 | 8,000 | 8,050 | 830 |
| 2008/08/20 | 8,010 | 8,040 | 7,980 | 8,030 | 550 |
| 2008/08/19 | 8,030 | 8,050 | 7,980 | 8,020 | 540 |
| 2008/08/18 | 8,000 | 8,030 | 7,990 | 8,020 | 530 |
| 2008/08/15 | 8,080 | 8,100 | 8,000 | 8,030 | 350 |
| 2008/08/14 | 8,090 | 8,090 | 7,980 | 8,080 | 550 |
| 2008/08/13 | 8,130 | 8,130 | 8,000 | 8,090 | 1,230 |
| 2008/08/12 | 8,110 | 8,140 | 8,060 | 8,130 | 500 |
| 2008/08/11 | 8,160 | 8,160 | 8,050 | 8,100 | 540 |
| 2008/08/08 | 8,050 | 8,090 | 7,980 | 8,090 | 490 |
| 2008/08/07 | 8,070 | 8,080 | 7,980 | 8,050 | 440 |
| 2008/08/06 | 8,050 | 8,080 | 7,970 | 8,070 | 460 |
| 2008/08/05 | 8,100 | 8,100 | 7,980 | 8,050 | 630 |
| 2008/08/04 | 8,140 | 8,140 | 7,950 | 8,120 | 770 |
| 2008/08/01 | 8,170 | 8,190 | 8,100 | 8,170 | 510 |
| 2008/07/31 | 8,170 | 8,200 | 7,940 | 8,170 | 990 |
| 2008/07/30 | 8,180 | 8,250 | 8,050 | 8,180 | 920 |
| 2008/07/29 | 8,270 | 8,350 | 8,180 | 8,180 | 790 |
| 2008/07/28 | 8,190 | 8,290 | 8,190 | 8,270 | 610 |
| 2008/07/25 | 8,160 | 8,190 | 8,100 | 8,190 | 740 |
| 2008/07/24 | 7,950 | 8,110 | 7,950 | 8,110 | 1,060 |
| 2008/07/23 | 7,880 | 7,900 | 7,880 | 7,900 | 590 |
| 2008/07/22 | 7,870 | 7,880 | 7,830 | 7,880 | 480 |
| 2008/07/18 | 7,870 | 7,870 | 7,820 | 7,870 | 520 |
| 2008/07/17 | 7,810 | 7,880 | 7,810 | 7,870 | 380 |
| 2008/07/16 | 7,820 | 7,870 | 7,820 | 7,870 | 480 |
| 2008/07/15 | 7,830 | 7,880 | 7,800 | 7,870 | 570 |
| 2008/07/14 | 7,780 | 7,850 | 7,780 | 7,830 | 540 |
| 2008/07/11 | 7,840 | 7,840 | 7,790 | 7,790 | 480 |
| 2008/07/10 | 7,840 | 7,840 | 7,830 | 7,840 | 310 |
| 2008/07/09 | 7,830 | 7,830 | 7,790 | 7,830 | 460 |
| 2008/07/08 | 7,840 | 7,840 | 7,780 | 7,830 | 590 |
| 2008/07/07 | 7,750 | 7,840 | 7,750 | 7,840 | 510 |
| 2008/07/04 | 7,750 | 7,800 | 7,720 | 7,780 | 480 |
| 2008/07/03 | 7,750 | 7,750 | 7,730 | 7,750 | 310 |
| 2008/07/02 | 7,810 | 7,850 | 7,750 | 7,750 | 910 |
| 2008/07/01 | 7,800 | 7,850 | 7,710 | 7,800 | 890 |
| 2008/06/30 | 7,780 | 7,800 | 7,780 | 7,790 | 550 |
| 2008/06/27 | 7,650 | 7,770 | 7,650 | 7,750 | 580 |
| 2008/06/26 | 7,740 | 7,760 | 7,680 | 7,750 | 920 |
| 2008/06/25 | 7,710 | 7,740 | 7,680 | 7,680 | 390 |
| 2008/06/24 | 7,580 | 7,680 | 7,580 | 7,680 | 420 |
| 2008/06/23 | 7,610 | 7,640 | 7,570 | 7,600 | 340 |
| 2008/06/20 | 7,710 | 7,720 | 7,640 | 7,640 | 230 |
| 2008/06/19 | 7,720 | 7,720 | 7,670 | 7,720 | 440 |
| 2008/06/18 | 7,620 | 7,730 | 7,620 | 7,720 | 410 |
| 2008/06/17 | 7,720 | 7,740 | 7,610 | 7,720 | 420 |
| 2008/06/16 | 7,700 | 7,740 | 7,580 | 7,700 | 830 |
| 2008/06/13 | 7,400 | 7,700 | 7,400 | 7,640 | 970 |
| 2008/06/12 | 7,430 | 7,430 | 7,370 | 7,400 | 290 |
| 2008/06/11 | 7,410 | 7,450 | 7,380 | 7,380 | 360 |
| 2008/06/10 | 7,480 | 7,500 | 7,400 | 7,500 | 420 |
| 2008/06/09 | 7,450 | 7,470 | 7,340 | 7,460 | 330 |
| 2008/06/06 | 7,430 | 7,480 | 7,420 | 7,480 | 130 |
| 2008/06/05 | 7,420 | 7,460 | 7,410 | 7,460 | 300 |
| 2008/06/04 | 7,390 | 7,400 | 7,350 | 7,400 | 210 |
| 2008/06/03 | 7,360 | 7,460 | 7,360 | 7,460 | 160 |
| 2008/06/02 | 7,410 | 7,440 | 7,350 | 7,400 | 620 |
| 2008/05/30 | 7,460 | 7,500 | 7,410 | 7,410 | 470 |
| 2008/05/29 | 7,500 | 7,570 | 7,460 | 7,460 | 390 |
| 2008/05/28 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 2008/05/27 | 7,500 | 7,600 | 7,500 | 7,500 | 340 |
| 2008/05/26 | 7,520 | 7,560 | 7,500 | 7,560 | 500 |
| 2008/05/23 | 7,590 | 7,600 | 7,520 | 7,590 | 500 |
| 2008/05/22 | 7,660 | 7,690 | 7,560 | 7,640 | 570 |
| 2008/05/21 | 7,700 | 7,750 | 7,630 | 7,700 | 1,090 |
| 2008/05/20 | 7,600 | 7,700 | 7,600 | 7,700 | 670 |
| 2008/05/19 | 7,500 | 7,680 | 7,500 | 7,650 | 640 |
| 2008/05/16 | 7,500 | 7,560 | 7,460 | 7,560 | 690 |
| 2008/05/15 | 7,400 | 7,500 | 7,400 | 7,490 | 490 |
| 2008/05/14 | 7,370 | 7,400 | 7,370 | 7,400 | 200 |
| 2008/05/13 | 7,440 | 7,470 | 7,390 | 7,390 | 210 |
| 2008/05/12 | 7,300 | 7,400 | 7,300 | 7,400 | 460 |
| 2008/05/09 | 7,360 | 7,490 | 7,300 | 7,320 | 1,220 |
| 2008/05/08 | 7,330 | 7,330 | 7,270 | 7,300 | 210 |
| 2008/05/07 | 7,250 | 7,400 | 7,250 | 7,330 | 590 |
| 2008/05/02 | 7,300 | 7,350 | 7,250 | 7,350 | 680 |
| 2008/05/01 | 7,260 | 7,350 | 7,260 | 7,350 | 350 |
| 2008/04/30 | 7,300 | 7,350 | 7,300 | 7,310 | 660 |
| 2008/04/28 | 7,280 | 7,340 | 7,220 | 7,330 | 760 |
| 2008/04/25 | 7,150 | 7,170 | 7,130 | 7,170 | 870 |
| 2008/04/24 | 7,110 | 7,150 | 7,060 | 7,150 | 260 |
| 2008/04/23 | 7,100 | 7,150 | 7,000 | 7,150 | 330 |
| 2008/04/22 | 7,180 | 7,200 | 7,040 | 7,150 | 650 |
| 2008/04/21 | 7,070 | 7,210 | 7,040 | 7,190 | 1,020 |
| 2008/04/18 | 7,000 | 7,030 | 6,980 | 7,020 | 270 |
| 2008/04/17 | 6,960 | 7,000 | 6,960 | 7,000 | 150 |
| 2008/04/16 | 7,020 | 7,020 | 6,960 | 7,000 | 130 |
| 2008/04/15 | 6,990 | 7,000 | 6,990 | 7,000 | 20 |
| 2008/04/14 | 6,950 | 7,020 | 6,950 | 7,020 | 650 |
| 2008/04/11 | 6,950 | 6,960 | 6,920 | 6,950 | 140 |
| 2008/04/10 | 6,940 | 6,970 | 6,920 | 6,920 | 90 |
| 2008/04/09 | 6,960 | 6,980 | 6,930 | 6,950 | 210 |
| 2008/04/08 | 7,000 | 7,000 | 6,950 | 6,950 | 120 |
| 2008/04/07 | 7,000 | 7,000 | 6,930 | 6,950 | 280 |
| 2008/04/04 | 6,980 | 6,980 | 6,980 | 6,980 | 20 |
| 2008/04/03 | 7,020 | 7,020 | 7,020 | 7,020 | 70 |
| 2008/04/02 | 7,030 | 7,030 | 6,950 | 7,000 | 310 |
| 2008/04/01 | 6,980 | 7,040 | 6,980 | 7,030 | 340 |
| 2008/03/31 | 6,970 | 6,980 | 6,950 | 6,980 | 150 |
| 2008/03/28 | 6,910 | 6,910 | 6,910 | 6,910 | 60 |
| 2008/03/27 | 6,930 | 6,970 | 6,890 | 6,970 | 100 |
| 2008/03/26 | 6,980 | 7,030 | 6,880 | 6,930 | 240 |
| 2008/03/25 | 7,030 | 7,060 | 6,880 | 6,880 | 480 |
| 2008/03/24 | 6,930 | 7,000 | 6,890 | 6,950 | 490 |
| 2008/03/21 | 6,890 | 6,910 | 6,840 | 6,910 | 140 |
| 2008/03/19 | 6,940 | 6,980 | 6,890 | 6,890 | 1,130 |
| 2008/03/18 | 6,920 | 6,950 | 6,920 | 6,930 | 360 |
| 2008/03/17 | 6,950 | 6,950 | 6,910 | 6,920 | 870 |
| 2008/03/14 | 7,020 | 7,060 | 6,980 | 7,000 | 1,180 |
| 2008/03/13 | 7,010 | 7,020 | 7,000 | 7,020 | 640 |
| 2008/03/12 | 6,990 | 7,050 | 6,990 | 7,020 | 640 |
| 2008/03/11 | 6,990 | 6,990 | 6,910 | 6,990 | 690 |
| 2008/03/10 | 7,080 | 7,080 | 6,990 | 6,990 | 1,570 |
| 2008/03/07 | 7,110 | 7,110 | 7,050 | 7,070 | 860 |
| 2008/03/06 | 7,180 | 7,180 | 7,140 | 7,170 | 550 |
| 2008/03/05 | 7,230 | 7,230 | 7,180 | 7,180 | 810 |
| 2008/03/04 | 7,190 | 7,230 | 7,160 | 7,220 | 930 |
| 2008/03/03 | 7,210 | 7,240 | 7,100 | 7,180 | 1,020 |
| 2008/02/29 | 7,200 | 7,270 | 7,100 | 7,260 | 860 |
| 2008/02/28 | 7,090 | 7,150 | 7,070 | 7,150 | 760 |
| 2008/02/27 | 6,950 | 7,110 | 6,950 | 7,070 | 1,220 |
| 2008/02/26 | 7,260 | 7,260 | 6,970 | 7,020 | 2,300 |
| 2008/02/25 | 7,500 | 7,530 | 7,470 | 7,490 | 2,860 |
| 2008/02/22 | 7,730 | 7,730 | 7,500 | 7,540 | 2,040 |
| 2008/02/21 | 7,710 | 7,760 | 7,700 | 7,750 | 1,890 |
| 2008/02/20 | 7,540 | 7,650 | 7,500 | 7,650 | 1,680 |
| 2008/02/19 | 7,380 | 7,520 | 7,380 | 7,500 | 1,920 |
| 2008/02/18 | 7,260 | 7,350 | 7,260 | 7,340 | 1,330 |
| 2008/02/15 | 7,200 | 7,280 | 7,200 | 7,270 | 990 |
| 2008/02/14 | 7,130 | 7,200 | 7,120 | 7,160 | 1,180 |
| 2008/02/13 | 7,090 | 7,120 | 7,070 | 7,120 | 800 |
| 2008/02/12 | 7,090 | 7,120 | 7,080 | 7,090 | 880 |
| 2008/02/08 | 7,090 | 7,100 | 7,060 | 7,070 | 550 |
| 2008/02/07 | 7,070 | 7,090 | 7,050 | 7,090 | 540 |
| 2008/02/06 | 7,050 | 7,070 | 7,030 | 7,070 | 540 |
| 2008/02/05 | 7,080 | 7,100 | 7,040 | 7,060 | 790 |
| 2008/02/04 | 7,000 | 7,130 | 7,000 | 7,100 | 1,290 |
| 2008/02/01 | 6,990 | 7,000 | 6,900 | 6,990 | 1,750 |
| 2008/01/31 | 6,920 | 6,920 | 6,830 | 6,860 | 280 |
| 2008/01/30 | 6,820 | 6,950 | 6,820 | 6,840 | 600 |
| 2008/01/29 | 6,800 | 6,900 | 6,760 | 6,900 | 1,050 |
| 2008/01/28 | 6,800 | 6,800 | 6,750 | 6,800 | 790 |
| 2008/01/25 | 6,730 | 6,800 | 6,720 | 6,750 | 780 |
| 2008/01/24 | 6,750 | 6,750 | 6,690 | 6,690 | 630 |
| 2008/01/23 | 6,600 | 6,650 | 6,600 | 6,610 | 670 |
| 2008/01/22 | 6,740 | 6,750 | 6,610 | 6,610 | 1,410 |
| 2008/01/21 | 6,790 | 6,800 | 6,750 | 6,760 | 640 |
| 2008/01/18 | 6,630 | 6,800 | 6,630 | 6,800 | 1,420 |
| 2008/01/17 | 6,610 | 6,750 | 6,610 | 6,750 | 510 |
| 2008/01/16 | 6,780 | 6,800 | 6,600 | 6,780 | 1,460 |
| 2008/01/15 | 6,830 | 6,880 | 6,700 | 6,800 | 2,080 |
| 2008/01/11 | 6,750 | 6,870 | 6,700 | 6,800 | 1,420 |
| 2008/01/10 | 6,640 | 6,740 | 6,600 | 6,740 | 840 |
| 2008/01/09 | 6,600 | 6,640 | 6,500 | 6,600 | 730 |
| 2008/01/08 | 6,500 | 6,550 | 6,470 | 6,550 | 440 |
| 2008/01/07 | 6,450 | 6,500 | 6,400 | 6,470 | 470 |
| 2008/01/04 | 6,520 | 6,520 | 6,470 | 6,470 | 200 |