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 |
|---|---|---|---|---|---|
| 2009/12/30 | 7,130 | 7,150 | 7,060 | 7,130 | 390 |
| 2009/12/29 | 7,120 | 7,140 | 7,100 | 7,140 | 420 |
| 2009/12/28 | 7,090 | 7,100 | 7,080 | 7,100 | 190 |
| 2009/12/25 | 7,080 | 7,090 | 7,040 | 7,080 | 260 |
| 2009/12/24 | 7,060 | 7,070 | 7,040 | 7,070 | 260 |
| 2009/12/22 | 7,020 | 7,060 | 7,020 | 7,060 | 470 |
| 2009/12/21 | 7,040 | 7,100 | 7,030 | 7,050 | 200 |
| 2009/12/18 | 7,080 | 7,080 | 7,040 | 7,050 | 190 |
| 2009/12/17 | 7,060 | 7,090 | 7,040 | 7,080 | 260 |
| 2009/12/16 | 7,090 | 7,090 | 7,060 | 7,090 | 170 |
| 2009/12/15 | 7,080 | 7,100 | 7,050 | 7,090 | 340 |
| 2009/12/14 | 7,060 | 7,090 | 7,050 | 7,080 | 380 |
| 2009/12/11 | 7,090 | 7,090 | 7,060 | 7,080 | 160 |
| 2009/12/10 | 7,100 | 7,130 | 7,050 | 7,080 | 360 |
| 2009/12/09 | 7,050 | 7,080 | 7,020 | 7,080 | 280 |
| 2009/12/08 | 7,030 | 7,090 | 7,030 | 7,090 | 130 |
| 2009/12/07 | 7,090 | 7,100 | 7,020 | 7,060 | 370 |
| 2009/12/04 | 7,100 | 7,140 | 7,060 | 7,090 | 150 |
| 2009/12/03 | 7,080 | 7,090 | 7,040 | 7,090 | 80 |
| 2009/12/02 | 7,080 | 7,090 | 7,010 | 7,080 | 370 |
| 2009/12/01 | 7,070 | 7,080 | 7,020 | 7,080 | 280 |
| 2009/11/30 | 7,000 | 7,040 | 7,000 | 7,020 | 410 |
| 2009/11/27 | 7,060 | 7,090 | 7,000 | 7,070 | 520 |
| 2009/11/26 | 7,050 | 7,150 | 7,050 | 7,100 | 250 |
| 2009/11/25 | 7,030 | 7,170 | 7,030 | 7,150 | 230 |
| 2009/11/24 | 7,050 | 7,300 | 7,050 | 7,200 | 170 |
| 2009/11/20 | 7,020 | 7,030 | 7,020 | 7,030 | 60 |
| 2009/11/19 | 6,980 | 7,040 | 6,960 | 7,040 | 260 |
| 2009/11/18 | 7,070 | 7,070 | 6,980 | 7,040 | 280 |
| 2009/11/17 | 7,000 | 7,090 | 7,000 | 7,080 | 380 |
| 2009/11/16 | 7,050 | 7,050 | 7,050 | 7,050 | 60 |
| 2009/11/13 | 7,080 | 7,080 | 7,080 | 7,080 | 10 |
| 2009/11/12 | 7,000 | 7,080 | 7,000 | 7,010 | 270 |
| 2009/11/11 | 7,050 | 7,050 | 7,000 | 7,030 | 250 |
| 2009/11/10 | 7,170 | 7,170 | 7,010 | 7,010 | 190 |
| 2009/11/09 | 7,000 | 7,050 | 6,960 | 7,040 | 380 |
| 2009/11/06 | 7,000 | 7,000 | 6,970 | 7,000 | 290 |
| 2009/11/05 | 7,000 | 7,000 | 6,960 | 6,970 | 120 |
| 2009/11/04 | 7,000 | 7,000 | 7,000 | 7,000 | 50 |
| 2009/11/02 | 6,980 | 7,000 | 6,950 | 7,000 | 140 |
| 2009/10/30 | 7,000 | 7,000 | 6,990 | 7,000 | 370 |
| 2009/10/29 | 6,950 | 7,000 | 6,950 | 6,990 | 80 |
| 2009/10/28 | 6,960 | 7,000 | 6,950 | 7,000 | 80 |
| 2009/10/27 | 6,970 | 7,000 | 6,960 | 6,960 | 190 |
| 2009/10/26 | 7,000 | 7,000 | 6,980 | 7,000 | 140 |
| 2009/10/23 | 7,000 | 7,020 | 6,960 | 7,010 | 200 |
| 2009/10/22 | 7,000 | 7,000 | 6,930 | 6,990 | 270 |
| 2009/10/21 | 7,000 | 7,010 | 7,000 | 7,000 | 120 |
| 2009/10/20 | 7,000 | 7,020 | 6,940 | 7,000 | 210 |
| 2009/10/19 | 7,020 | 7,020 | 6,980 | 6,980 | 100 |
| 2009/10/16 | 7,000 | 7,020 | 6,960 | 7,000 | 680 |
| 2009/10/15 | 6,930 | 6,930 | 6,920 | 6,920 | 20 |
| 2009/10/14 | 6,910 | 6,940 | 6,910 | 6,930 | 50 |
| 2009/10/13 | 7,030 | 7,030 | 6,860 | 6,960 | 340 |
| 2009/10/09 | 6,870 | 6,980 | 6,870 | 6,980 | 250 |
| 2009/10/08 | 6,950 | 6,980 | 6,950 | 6,980 | 160 |
| 2009/10/07 | 6,970 | 6,970 | 6,970 | 6,970 | 10 |
| 2009/10/06 | 6,950 | 6,950 | 6,700 | 6,950 | 400 |
| 2009/10/05 | 6,950 | 6,950 | 6,880 | 6,950 | 320 |
| 2009/10/02 | 6,980 | 7,000 | 6,950 | 7,000 | 230 |
| 2009/10/01 | 6,900 | 7,000 | 6,900 | 7,000 | 450 |
| 2009/09/30 | 6,980 | 7,020 | 6,970 | 7,000 | 130 |
| 2009/09/29 | 7,000 | 7,020 | 6,970 | 7,020 | 240 |
| 2009/09/28 | 7,000 | 7,020 | 6,950 | 7,020 | 240 |
| 2009/09/25 | 7,020 | 7,020 | 6,970 | 7,020 | 360 |
| 2009/09/24 | 7,020 | 7,030 | 6,980 | 7,030 | 460 |
| 2009/09/18 | 6,970 | 7,020 | 6,970 | 7,020 | 110 |
| 2009/09/17 | 6,980 | 7,030 | 6,980 | 7,020 | 80 |
| 2009/09/16 | 7,040 | 7,060 | 6,960 | 7,060 | 230 |
| 2009/09/15 | 6,970 | 7,050 | 6,950 | 7,020 | 270 |
| 2009/09/14 | 7,020 | 7,050 | 7,010 | 7,050 | 260 |
| 2009/09/11 | 7,050 | 7,070 | 7,020 | 7,060 | 210 |
| 2009/09/10 | 7,090 | 7,100 | 7,000 | 7,050 | 590 |
| 2009/09/09 | 6,990 | 7,090 | 6,980 | 7,090 | 350 |
| 2009/09/08 | 6,950 | 7,000 | 6,950 | 7,000 | 310 |
| 2009/09/07 | 6,970 | 6,980 | 6,970 | 6,970 | 340 |
| 2009/09/04 | 6,970 | 6,970 | 6,970 | 6,970 | 60 |
| 2009/09/03 | 7,000 | 7,000 | 6,900 | 6,970 | 410 |
| 2009/09/02 | 7,120 | 7,120 | 6,970 | 7,000 | 1,190 |
| 2009/09/01 | 7,030 | 7,030 | 7,010 | 7,010 | 80 |
| 2009/08/31 | 7,040 | 7,070 | 7,040 | 7,070 | 100 |
| 2009/08/28 | 7,010 | 7,010 | 6,950 | 7,010 | 270 |
| 2009/08/27 | 6,950 | 7,000 | 6,950 | 7,000 | 570 |
| 2009/08/26 | 7,010 | 7,060 | 6,880 | 6,970 | 1,520 |
| 2009/08/25 | 7,300 | 7,330 | 7,200 | 7,330 | 950 |
| 2009/08/24 | 7,250 | 7,300 | 7,160 | 7,290 | 830 |
| 2009/08/21 | 7,160 | 7,250 | 7,160 | 7,200 | 170 |
| 2009/08/20 | 7,110 | 7,250 | 7,110 | 7,250 | 520 |
| 2009/08/19 | 7,130 | 7,190 | 7,100 | 7,180 | 430 |
| 2009/08/18 | 7,110 | 7,190 | 7,100 | 7,110 | 590 |
| 2009/08/17 | 7,250 | 7,250 | 7,200 | 7,200 | 790 |
| 2009/08/14 | 7,280 | 7,290 | 7,250 | 7,290 | 420 |
| 2009/08/13 | 7,310 | 7,320 | 7,270 | 7,320 | 280 |
| 2009/08/12 | 7,240 | 7,300 | 7,240 | 7,300 | 370 |
| 2009/08/11 | 7,310 | 7,330 | 7,280 | 7,290 | 670 |
| 2009/08/10 | 7,370 | 7,370 | 7,300 | 7,310 | 710 |
| 2009/08/07 | 7,340 | 7,340 | 7,310 | 7,310 | 220 |
| 2009/08/06 | 7,350 | 7,370 | 7,350 | 7,350 | 310 |
| 2009/08/05 | 7,260 | 7,350 | 7,260 | 7,350 | 210 |
| 2009/08/04 | 7,350 | 7,380 | 7,270 | 7,380 | 560 |
| 2009/08/03 | 7,290 | 7,340 | 7,290 | 7,300 | 160 |
| 2009/07/31 | 7,320 | 7,330 | 7,240 | 7,330 | 190 |
| 2009/07/30 | 7,240 | 7,320 | 7,240 | 7,320 | 320 |
| 2009/07/29 | 7,240 | 7,250 | 7,200 | 7,240 | 130 |
| 2009/07/28 | 7,190 | 7,230 | 7,190 | 7,230 | 90 |
| 2009/07/27 | 7,150 | 7,190 | 7,150 | 7,190 | 120 |
| 2009/07/24 | 7,200 | 7,210 | 7,200 | 7,200 | 460 |
| 2009/07/23 | 7,130 | 7,150 | 7,100 | 7,140 | 80 |
| 2009/07/22 | 7,090 | 7,140 | 7,090 | 7,140 | 280 |
| 2009/07/21 | 7,120 | 7,190 | 7,080 | 7,080 | 170 |
| 2009/07/17 | 7,140 | 7,200 | 7,100 | 7,200 | 270 |
| 2009/07/16 | 7,080 | 7,150 | 7,080 | 7,150 | 160 |
| 2009/07/15 | 7,110 | 7,110 | 7,050 | 7,110 | 80 |
| 2009/07/14 | 7,030 | 7,130 | 7,020 | 7,050 | 210 |
| 2009/07/13 | 7,250 | 7,260 | 7,010 | 7,150 | 400 |
| 2009/07/10 | 7,380 | 7,380 | 7,200 | 7,300 | 580 |
| 2009/07/09 | 7,350 | 7,360 | 7,300 | 7,360 | 390 |
| 2009/07/08 | 7,350 | 7,370 | 7,320 | 7,360 | 240 |
| 2009/07/07 | 7,320 | 7,350 | 7,310 | 7,350 | 130 |
| 2009/07/06 | 7,290 | 7,300 | 7,220 | 7,260 | 320 |
| 2009/07/03 | 7,170 | 7,260 | 7,170 | 7,260 | 200 |
| 2009/07/02 | 7,190 | 7,250 | 7,150 | 7,200 | 570 |
| 2009/07/01 | 7,190 | 7,190 | 7,150 | 7,170 | 130 |
| 2009/06/30 | 7,140 | 7,190 | 7,090 | 7,190 | 430 |
| 2009/06/29 | 7,150 | 7,150 | 7,090 | 7,140 | 260 |
| 2009/06/26 | 7,100 | 7,100 | 7,070 | 7,090 | 250 |
| 2009/06/25 | 7,090 | 7,090 | 7,040 | 7,080 | 480 |
| 2009/06/24 | 7,090 | 7,090 | 7,040 | 7,080 | 410 |
| 2009/06/23 | 7,010 | 7,080 | 7,010 | 7,080 | 260 |
| 2009/06/22 | 7,090 | 7,100 | 7,010 | 7,090 | 320 |
| 2009/06/19 | 7,050 | 7,090 | 7,050 | 7,090 | 70 |
| 2009/06/18 | 7,090 | 7,090 | 7,030 | 7,050 | 270 |
| 2009/06/17 | 7,060 | 7,090 | 7,000 | 7,090 | 110 |
| 2009/06/16 | 7,050 | 7,090 | 7,050 | 7,090 | 380 |
| 2009/06/15 | 7,060 | 7,100 | 7,020 | 7,090 | 230 |
| 2009/06/12 | 7,000 | 7,070 | 7,000 | 7,060 | 90 |
| 2009/06/11 | 6,950 | 7,070 | 6,950 | 7,050 | 160 |
| 2009/06/10 | 7,080 | 7,080 | 7,000 | 7,020 | 580 |
| 2009/06/09 | 7,030 | 7,060 | 6,960 | 7,050 | 240 |
| 2009/06/08 | 7,000 | 7,150 | 6,900 | 7,080 | 320 |
| 2009/06/05 | 6,870 | 7,000 | 6,870 | 6,980 | 550 |
| 2009/06/04 | 6,850 | 6,890 | 6,850 | 6,890 | 160 |
| 2009/06/03 | 6,880 | 6,890 | 6,840 | 6,880 | 430 |
| 2009/06/02 | 6,820 | 6,870 | 6,800 | 6,860 | 970 |
| 2009/06/01 | 6,870 | 6,870 | 6,810 | 6,860 | 970 |
| 2009/05/29 | 6,890 | 6,890 | 6,810 | 6,870 | 580 |
| 2009/05/28 | 6,850 | 6,890 | 6,850 | 6,890 | 90 |
| 2009/05/27 | 6,850 | 6,890 | 6,850 | 6,890 | 220 |
| 2009/05/26 | 6,890 | 6,900 | 6,870 | 6,900 | 210 |
| 2009/05/25 | 6,900 | 6,920 | 6,900 | 6,900 | 170 |
| 2009/05/22 | 6,860 | 6,900 | 6,860 | 6,890 | 70 |
| 2009/05/21 | 6,890 | 6,900 | 6,850 | 6,890 | 120 |
| 2009/05/20 | 6,880 | 6,900 | 6,860 | 6,900 | 80 |
| 2009/05/19 | 6,850 | 6,880 | 6,810 | 6,880 | 220 |
| 2009/05/18 | 6,880 | 6,880 | 6,830 | 6,830 | 110 |
| 2009/05/15 | 6,850 | 6,880 | 6,810 | 6,880 | 110 |
| 2009/05/14 | 6,850 | 6,850 | 6,850 | 6,850 | 10 |
| 2009/05/13 | 6,900 | 6,900 | 6,800 | 6,860 | 670 |
| 2009/05/12 | 6,950 | 6,950 | 6,950 | 6,950 | 10 |
| 2009/05/11 | 6,950 | 6,950 | 6,900 | 6,910 | 420 |
| 2009/05/08 | 6,940 | 6,940 | 6,850 | 6,850 | 250 |
| 2009/05/07 | 6,950 | 6,950 | 6,930 | 6,940 | 170 |
| 2009/05/01 | 6,850 | 6,870 | 6,850 | 6,870 | 20 |
| 2009/04/30 | 6,920 | 6,920 | 6,830 | 6,920 | 230 |
| 2009/04/28 | 6,800 | 6,820 | 6,800 | 6,820 | 80 |
| 2009/04/27 | 6,800 | 6,810 | 6,770 | 6,770 | 230 |
| 2009/04/24 | 6,710 | 6,820 | 6,710 | 6,800 | 300 |
| 2009/04/23 | 6,800 | 6,800 | 6,770 | 6,770 | 70 |
| 2009/04/22 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2009/04/21 | 6,800 | 6,800 | 6,800 | 6,800 | 10 |
| 2009/04/20 | 6,780 | 6,850 | 6,770 | 6,850 | 270 |
| 2009/04/17 | 6,800 | 6,850 | 6,800 | 6,850 | 160 |
| 2009/04/16 | 6,850 | 6,850 | 6,820 | 6,820 | 60 |
| 2009/04/15 | 6,850 | 6,850 | 6,850 | 6,850 | 210 |
| 2009/04/14 | 6,890 | 6,940 | 6,870 | 6,940 | 70 |
| 2009/04/13 | 6,990 | 6,990 | 6,900 | 6,900 | 110 |
| 2009/04/10 | 7,000 | 7,000 | 6,920 | 6,920 | 740 |
| 2009/04/09 | 6,800 | 6,870 | 6,800 | 6,870 | 130 |
| 2009/04/08 | 6,810 | 6,830 | 6,800 | 6,800 | 110 |
| 2009/04/07 | 6,840 | 6,840 | 6,800 | 6,830 | 60 |
| 2009/04/06 | 6,870 | 6,870 | 6,740 | 6,840 | 150 |
| 2009/04/03 | 6,890 | 6,890 | 6,700 | 6,870 | 440 |
| 2009/04/02 | 6,800 | 6,850 | 6,800 | 6,840 | 260 |
| 2009/04/01 | 6,850 | 6,850 | 6,840 | 6,840 | 20 |
| 2009/03/31 | 6,820 | 6,900 | 6,820 | 6,900 | 30 |
| 2009/03/30 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
| 2009/03/27 | 6,830 | 6,900 | 6,770 | 6,850 | 80 |
| 2009/03/26 | 6,720 | 6,830 | 6,700 | 6,830 | 510 |
| 2009/03/25 | 6,900 | 6,900 | 6,790 | 6,890 | 310 |
| 2009/03/24 | 6,890 | 6,900 | 6,750 | 6,890 | 270 |
| 2009/03/23 | 6,700 | 6,760 | 6,650 | 6,760 | 240 |
| 2009/03/19 | 6,620 | 6,690 | 6,620 | 6,690 | 180 |
| 2009/03/18 | 6,700 | 6,700 | 6,700 | 6,700 | 60 |
| 2009/03/17 | 6,640 | 6,700 | 6,600 | 6,700 | 540 |
| 2009/03/16 | 6,790 | 6,790 | 6,650 | 6,700 | 320 |
| 2009/03/13 | 6,790 | 6,800 | 6,640 | 6,800 | 320 |
| 2009/03/12 | 6,850 | 6,900 | 6,800 | 6,800 | 550 |
| 2009/03/11 | 6,830 | 6,990 | 6,830 | 6,930 | 240 |
| 2009/03/10 | 6,910 | 6,930 | 6,780 | 6,880 | 380 |
| 2009/03/09 | 7,040 | 7,040 | 6,650 | 6,810 | 710 |
| 2009/03/06 | 7,020 | 7,080 | 7,010 | 7,080 | 170 |
| 2009/03/05 | 7,010 | 7,090 | 7,010 | 7,020 | 280 |
| 2009/03/04 | 7,040 | 7,100 | 7,010 | 7,100 | 320 |
| 2009/03/03 | 7,060 | 7,170 | 7,050 | 7,090 | 240 |
| 2009/03/02 | 7,070 | 7,260 | 7,070 | 7,200 | 420 |
| 2009/02/27 | 7,220 | 7,290 | 7,050 | 7,270 | 330 |
| 2009/02/26 | 7,320 | 7,350 | 7,220 | 7,220 | 120 |
| 2009/02/25 | 7,220 | 7,300 | 7,150 | 7,300 | 520 |
| 2009/02/24 | 7,000 | 7,290 | 7,000 | 7,240 | 1,490 |
| 2009/02/23 | 7,350 | 7,450 | 7,330 | 7,450 | 1,650 |
| 2009/02/20 | 7,380 | 7,380 | 7,330 | 7,380 | 800 |
| 2009/02/19 | 7,400 | 7,420 | 7,340 | 7,340 | 820 |
| 2009/02/18 | 7,360 | 7,430 | 7,350 | 7,370 | 470 |
| 2009/02/17 | 7,330 | 7,400 | 7,310 | 7,370 | 270 |
| 2009/02/16 | 7,280 | 7,330 | 7,280 | 7,310 | 190 |
| 2009/02/13 | 7,410 | 7,450 | 7,250 | 7,300 | 540 |
| 2009/02/12 | 7,410 | 7,410 | 7,370 | 7,380 | 230 |
| 2009/02/10 | 7,400 | 7,450 | 7,310 | 7,450 | 670 |
| 2009/02/09 | 7,260 | 7,350 | 7,250 | 7,350 | 430 |
| 2009/02/06 | 7,290 | 7,290 | 7,250 | 7,250 | 200 |
| 2009/02/05 | 7,290 | 7,300 | 7,270 | 7,290 | 270 |
| 2009/02/04 | 7,300 | 7,300 | 7,280 | 7,280 | 280 |
| 2009/02/03 | 7,270 | 7,330 | 7,270 | 7,280 | 230 |
| 2009/02/02 | 7,330 | 7,330 | 7,260 | 7,330 | 470 |
| 2009/01/30 | 7,350 | 7,350 | 7,250 | 7,340 | 260 |
| 2009/01/29 | 7,350 | 7,350 | 7,340 | 7,350 | 360 |
| 2009/01/28 | 7,260 | 7,350 | 7,260 | 7,340 | 1,050 |
| 2009/01/27 | 7,240 | 7,280 | 7,230 | 7,250 | 590 |
| 2009/01/26 | 7,230 | 7,250 | 7,230 | 7,240 | 210 |
| 2009/01/23 | 7,300 | 7,300 | 7,230 | 7,290 | 580 |
| 2009/01/22 | 7,240 | 7,300 | 7,240 | 7,280 | 160 |
| 2009/01/21 | 7,250 | 7,260 | 7,240 | 7,240 | 190 |
| 2009/01/20 | 7,280 | 7,280 | 7,280 | 7,280 | 270 |
| 2009/01/19 | 7,300 | 7,300 | 7,270 | 7,270 | 220 |
| 2009/01/16 | 7,240 | 7,240 | 7,240 | 7,240 | 180 |
| 2009/01/15 | 7,270 | 7,270 | 7,220 | 7,240 | 260 |
| 2009/01/14 | 7,200 | 7,250 | 7,190 | 7,250 | 330 |
| 2009/01/13 | 7,250 | 7,300 | 7,160 | 7,190 | 1,140 |
| 2009/01/09 | 7,310 | 7,420 | 7,300 | 7,400 | 690 |
| 2009/01/08 | 7,300 | 7,350 | 7,300 | 7,330 | 740 |
| 2009/01/07 | 7,280 | 7,280 | 7,240 | 7,280 | 610 |
| 2009/01/06 | 7,240 | 7,280 | 7,230 | 7,280 | 600 |
| 2009/01/05 | 7,320 | 7,320 | 7,230 | 7,250 | 320 |