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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,200 | 7,200 | 7,170 | 7,170 | 30 |
| 2010/12/29 | 7,150 | 7,200 | 7,150 | 7,190 | 290 |
| 2010/12/28 | 7,180 | 7,180 | 7,160 | 7,180 | 80 |
| 2010/12/27 | 7,180 | 7,200 | 7,150 | 7,190 | 340 |
| 2010/12/24 | 7,180 | 7,180 | 7,130 | 7,180 | 440 |
| 2010/12/22 | 7,160 | 7,180 | 7,150 | 7,150 | 180 |
| 2010/12/21 | 7,160 | 7,180 | 7,150 | 7,160 | 240 |
| 2010/12/20 | 7,180 | 7,210 | 7,130 | 7,170 | 420 |
| 2010/12/17 | 7,220 | 7,240 | 7,180 | 7,180 | 410 |
| 2010/12/16 | 7,220 | 7,220 | 7,220 | 7,220 | 50 |
| 2010/12/15 | 7,130 | 7,210 | 7,130 | 7,210 | 230 |
| 2010/12/14 | 7,200 | 7,200 | 7,120 | 7,190 | 170 |
| 2010/12/13 | 7,190 | 7,190 | 7,190 | 7,190 | 60 |
| 2010/12/10 | 7,170 | 7,170 | 7,110 | 7,110 | 370 |
| 2010/12/09 | 7,150 | 7,150 | 7,100 | 7,100 | 260 |
| 2010/12/08 | 7,110 | 7,150 | 7,110 | 7,140 | 250 |
| 2010/12/07 | 7,120 | 7,130 | 7,110 | 7,130 | 110 |
| 2010/12/06 | 7,130 | 7,130 | 7,090 | 7,120 | 190 |
| 2010/12/03 | 7,120 | 7,120 | 7,080 | 7,080 | 100 |
| 2010/12/02 | 7,120 | 7,120 | 7,070 | 7,120 | 140 |
| 2010/12/01 | 7,120 | 7,120 | 7,070 | 7,120 | 230 |
| 2010/11/30 | 7,100 | 7,100 | 7,090 | 7,090 | 40 |
| 2010/11/29 | 7,130 | 7,130 | 7,080 | 7,100 | 140 |
| 2010/11/26 | 7,140 | 7,140 | 7,080 | 7,090 | 70 |
| 2010/11/25 | 7,080 | 7,120 | 7,080 | 7,090 | 110 |
| 2010/11/24 | 7,110 | 7,120 | 7,110 | 7,120 | 60 |
| 2010/11/22 | 7,080 | 7,090 | 7,060 | 7,060 | 340 |
| 2010/11/19 | 7,100 | 7,140 | 7,080 | 7,080 | 130 |
| 2010/11/18 | 7,130 | 7,140 | 7,130 | 7,140 | 60 |
| 2010/11/17 | 7,100 | 7,140 | 7,100 | 7,140 | 40 |
| 2010/11/16 | 7,140 | 7,140 | 7,110 | 7,110 | 50 |
| 2010/11/15 | 7,070 | 7,100 | 7,070 | 7,100 | 20 |
| 2010/11/12 | 7,080 | 7,100 | 7,050 | 7,100 | 180 |
| 2010/11/11 | 7,100 | 7,100 | 7,070 | 7,070 | 120 |
| 2010/11/10 | 7,140 | 7,140 | 7,140 | 7,140 | 180 |
| 2010/11/09 | 7,060 | 7,120 | 7,060 | 7,120 | 170 |
| 2010/11/08 | 7,050 | 7,080 | 7,050 | 7,080 | 90 |
| 2010/11/05 | 7,100 | 7,100 | 7,040 | 7,040 | 50 |
| 2010/11/04 | 7,150 | 7,150 | 7,040 | 7,130 | 160 |
| 2010/11/02 | 7,030 | 7,070 | 7,030 | 7,070 | 60 |
| 2010/11/01 | 7,070 | 7,100 | 7,040 | 7,080 | 80 |
| 2010/10/29 | 7,030 | 7,060 | 7,020 | 7,060 | 60 |
| 2010/10/28 | 7,040 | 7,060 | 7,030 | 7,060 | 240 |
| 2010/10/27 | 7,090 | 7,090 | 7,040 | 7,070 | 210 |
| 2010/10/26 | 7,040 | 7,090 | 7,040 | 7,090 | 20 |
| 2010/10/25 | 7,040 | 7,100 | 7,040 | 7,100 | 40 |
| 2010/10/22 | 7,030 | 7,100 | 7,030 | 7,100 | 220 |
| 2010/10/21 | 7,030 | 7,080 | 7,030 | 7,080 | 100 |
| 2010/10/20 | 7,030 | 7,080 | 7,020 | 7,080 | 360 |
| 2010/10/19 | 7,090 | 7,090 | 7,090 | 7,090 | 10 |
| 2010/10/18 | 7,090 | 7,090 | 7,030 | 7,030 | 60 |
| 2010/10/15 | 7,020 | 7,100 | 7,020 | 7,100 | 390 |
| 2010/10/14 | 7,100 | 7,100 | 7,060 | 7,100 | 220 |
| 2010/10/13 | 7,110 | 7,110 | 7,110 | 7,110 | 50 |
| 2010/10/12 | 7,200 | 7,200 | 7,060 | 7,100 | 340 |
| 2010/10/08 | 7,100 | 7,100 | 7,050 | 7,060 | 360 |
| 2010/10/07 | 7,100 | 7,100 | 7,050 | 7,100 | 230 |
| 2010/10/06 | 7,050 | 7,080 | 7,050 | 7,080 | 180 |
| 2010/10/05 | 7,050 | 7,100 | 7,050 | 7,050 | 580 |
| 2010/10/04 | 7,050 | 7,090 | 7,050 | 7,050 | 120 |
| 2010/10/01 | 7,050 | 7,050 | 7,050 | 7,050 | 10 |
| 2010/09/30 | 7,040 | 7,060 | 7,040 | 7,060 | 160 |
| 2010/09/29 | 7,080 | 7,080 | 7,040 | 7,040 | 40 |
| 2010/09/28 | 7,040 | 7,080 | 7,040 | 7,040 | 140 |
| 2010/09/27 | 7,050 | 7,090 | 7,010 | 7,050 | 450 |
| 2010/09/24 | 7,090 | 7,090 | 7,050 | 7,080 | 110 |
| 2010/09/22 | 7,070 | 7,070 | 7,070 | 7,070 | 10 |
| 2010/09/21 | 7,050 | 7,090 | 7,010 | 7,010 | 360 |
| 2010/09/17 | 7,050 | 7,050 | 7,050 | 7,050 | 100 |
| 2010/09/16 | 7,090 | 7,090 | 7,050 | 7,090 | 160 |
| 2010/09/15 | 7,050 | 7,050 | 7,050 | 7,050 | 150 |
| 2010/09/14 | 7,090 | 7,090 | 7,050 | 7,090 | 130 |
| 2010/09/13 | 7,070 | 7,100 | 7,070 | 7,100 | 160 |
| 2010/09/10 | 7,090 | 7,090 | 7,000 | 7,000 | 430 |
| 2010/09/09 | 7,000 | 7,080 | 7,000 | 7,080 | 210 |
| 2010/09/08 | 7,000 | 7,010 | 7,000 | 7,010 | 210 |
| 2010/09/07 | 7,000 | 7,000 | 7,000 | 7,000 | 360 |
| 2010/09/06 | 7,000 | 7,020 | 7,000 | 7,020 | 310 |
| 2010/09/03 | 7,020 | 7,020 | 6,990 | 7,020 | 330 |
| 2010/09/02 | 7,050 | 7,080 | 7,000 | 7,010 | 270 |
| 2010/09/01 | 7,080 | 7,080 | 7,000 | 7,080 | 430 |
| 2010/08/31 | 7,080 | 7,080 | 7,080 | 7,080 | 280 |
| 2010/08/30 | 7,050 | 7,100 | 7,050 | 7,080 | 280 |
| 2010/08/27 | 6,950 | 7,040 | 6,950 | 7,040 | 1,080 |
| 2010/08/26 | 7,250 | 7,350 | 7,250 | 7,340 | 820 |
| 2010/08/25 | 7,290 | 7,340 | 7,220 | 7,220 | 590 |
| 2010/08/24 | 7,250 | 7,300 | 7,210 | 7,300 | 410 |
| 2010/08/23 | 7,300 | 7,350 | 7,250 | 7,250 | 540 |
| 2010/08/20 | 7,300 | 7,350 | 7,300 | 7,300 | 600 |
| 2010/08/19 | 7,250 | 7,300 | 7,250 | 7,300 | 220 |
| 2010/08/18 | 7,300 | 7,300 | 7,250 | 7,250 | 210 |
| 2010/08/17 | 7,280 | 7,300 | 7,250 | 7,300 | 180 |
| 2010/08/16 | 7,290 | 7,300 | 7,280 | 7,300 | 170 |
| 2010/08/13 | 7,280 | 7,290 | 7,280 | 7,280 | 120 |
| 2010/08/12 | 7,300 | 7,300 | 7,290 | 7,290 | 240 |
| 2010/08/11 | 7,300 | 7,350 | 7,300 | 7,350 | 300 |
| 2010/08/10 | 7,330 | 7,340 | 7,320 | 7,340 | 330 |
| 2010/08/09 | 7,210 | 7,290 | 7,210 | 7,280 | 510 |
| 2010/08/06 | 7,240 | 7,260 | 7,240 | 7,260 | 170 |
| 2010/08/05 | 7,240 | 7,250 | 7,240 | 7,240 | 240 |
| 2010/08/04 | 7,180 | 7,250 | 7,110 | 7,230 | 340 |
| 2010/08/03 | 7,250 | 7,250 | 7,210 | 7,250 | 250 |
| 2010/08/02 | 7,240 | 7,250 | 7,220 | 7,250 | 140 |
| 2010/07/30 | 7,240 | 7,240 | 7,170 | 7,240 | 100 |
| 2010/07/29 | 7,220 | 7,240 | 7,150 | 7,240 | 250 |
| 2010/07/28 | 7,220 | 7,220 | 7,220 | 7,220 | 110 |
| 2010/07/27 | 7,200 | 7,210 | 7,200 | 7,200 | 290 |
| 2010/07/26 | 7,110 | 7,200 | 7,110 | 7,200 | 210 |
| 2010/07/23 | 7,190 | 7,190 | 7,100 | 7,180 | 250 |
| 2010/07/22 | 7,120 | 7,130 | 7,120 | 7,130 | 110 |
| 2010/07/21 | 7,180 | 7,180 | 7,150 | 7,150 | 80 |
| 2010/07/20 | 7,190 | 7,190 | 7,180 | 7,180 | 80 |
| 2010/07/16 | 7,110 | 7,160 | 7,110 | 7,160 | 360 |
| 2010/07/15 | 7,120 | 7,150 | 7,120 | 7,150 | 40 |
| 2010/07/14 | 7,160 | 7,160 | 7,130 | 7,130 | 20 |
| 2010/07/13 | 7,100 | 7,160 | 7,100 | 7,160 | 170 |
| 2010/07/12 | 7,170 | 7,170 | 7,110 | 7,160 | 330 |
| 2010/07/09 | 7,080 | 7,100 | 7,080 | 7,100 | 70 |
| 2010/07/08 | 7,080 | 7,150 | 7,080 | 7,100 | 210 |
| 2010/07/07 | 7,140 | 7,140 | 7,050 | 7,070 | 270 |
| 2010/07/06 | 7,130 | 7,130 | 7,050 | 7,130 | 250 |
| 2010/07/05 | 7,100 | 7,110 | 7,070 | 7,110 | 80 |
| 2010/07/02 | 7,050 | 7,100 | 7,050 | 7,100 | 210 |
| 2010/07/01 | 7,120 | 7,130 | 7,050 | 7,050 | 310 |
| 2010/06/30 | 7,070 | 7,120 | 7,060 | 7,120 | 80 |
| 2010/06/29 | 7,150 | 7,150 | 7,060 | 7,130 | 450 |
| 2010/06/28 | 7,030 | 7,050 | 7,030 | 7,050 | 170 |
| 2010/06/25 | 7,090 | 7,090 | 7,030 | 7,030 | 50 |
| 2010/06/24 | 7,050 | 7,080 | 7,050 | 7,050 | 150 |
| 2010/06/23 | 7,090 | 7,090 | 7,030 | 7,090 | 50 |
| 2010/06/22 | 7,040 | 7,100 | 7,020 | 7,100 | 30 |
| 2010/06/21 | 7,090 | 7,090 | 7,010 | 7,010 | 90 |
| 2010/06/18 | 7,050 | 7,100 | 6,970 | 6,980 | 240 |
| 2010/06/17 | 7,050 | 7,100 | 7,030 | 7,030 | 210 |
| 2010/06/16 | 6,980 | 7,090 | 6,980 | 7,050 | 170 |
| 2010/06/15 | 6,970 | 7,070 | 6,970 | 7,070 | 50 |
| 2010/06/14 | 7,060 | 7,070 | 6,900 | 7,070 | 310 |
| 2010/06/11 | 7,040 | 7,050 | 7,040 | 7,050 | 100 |
| 2010/06/10 | 7,040 | 7,040 | 6,940 | 7,040 | 490 |
| 2010/06/09 | 6,980 | 6,980 | 6,980 | 6,980 | 150 |
| 2010/06/08 | 6,950 | 7,000 | 6,950 | 6,980 | 430 |
| 2010/06/07 | 6,980 | 6,980 | 6,950 | 6,950 | 190 |
| 2010/06/04 | 6,990 | 6,990 | 6,990 | 6,990 | 10 |
| 2010/06/03 | 6,960 | 7,000 | 6,960 | 6,960 | 30 |
| 2010/06/02 | 7,000 | 7,000 | 6,950 | 6,950 | 90 |
| 2010/06/01 | 7,000 | 7,000 | 7,000 | 7,000 | 20 |
| 2010/05/31 | 6,900 | 6,980 | 6,900 | 6,980 | 270 |
| 2010/05/28 | 6,900 | 6,970 | 6,900 | 6,900 | 380 |
| 2010/05/27 | 6,920 | 6,970 | 6,920 | 6,970 | 240 |
| 2010/05/26 | 6,900 | 6,920 | 6,900 | 6,920 | 200 |
| 2010/05/25 | 6,960 | 6,960 | 6,900 | 6,960 | 160 |
| 2010/05/24 | 6,930 | 6,980 | 6,930 | 6,960 | 110 |
| 2010/05/21 | 6,940 | 6,950 | 6,900 | 6,930 | 560 |
| 2010/05/20 | 6,960 | 7,000 | 6,950 | 6,950 | 310 |
| 2010/05/19 | 6,970 | 7,000 | 6,970 | 7,000 | 240 |
| 2010/05/18 | 6,970 | 7,000 | 6,970 | 7,000 | 170 |
| 2010/05/17 | 6,990 | 7,000 | 6,980 | 7,000 | 170 |
| 2010/05/14 | 7,000 | 7,000 | 6,980 | 6,980 | 160 |
| 2010/05/13 | 7,050 | 7,050 | 6,990 | 6,990 | 390 |
| 2010/05/12 | 7,050 | 7,050 | 7,020 | 7,050 | 80 |
| 2010/05/11 | 7,050 | 7,050 | 7,020 | 7,020 | 50 |
| 2010/05/10 | 7,120 | 7,120 | 7,000 | 7,000 | 380 |
| 2010/05/07 | 6,990 | 7,000 | 6,930 | 7,000 | 450 |
| 2010/05/06 | 7,010 | 7,060 | 7,010 | 7,060 | 470 |
| 2010/04/30 | 7,040 | 7,060 | 7,040 | 7,060 | 120 |
| 2010/04/28 | 7,030 | 7,080 | 7,030 | 7,080 | 220 |
| 2010/04/27 | 7,060 | 7,070 | 7,060 | 7,070 | 270 |
| 2010/04/26 | 7,060 | 7,060 | 7,010 | 7,050 | 140 |
| 2010/04/23 | 7,020 | 7,080 | 7,010 | 7,080 | 210 |
| 2010/04/22 | 7,040 | 7,040 | 7,020 | 7,020 | 140 |
| 2010/04/21 | 7,020 | 7,090 | 7,020 | 7,030 | 70 |
| 2010/04/20 | 7,080 | 7,080 | 7,080 | 7,080 | 30 |
| 2010/04/19 | 7,000 | 7,070 | 6,990 | 7,040 | 450 |
| 2010/04/16 | 7,080 | 7,080 | 7,000 | 7,000 | 170 |
| 2010/04/15 | 7,010 | 7,080 | 7,010 | 7,070 | 110 |
| 2010/04/14 | 7,060 | 7,100 | 6,970 | 6,970 | 360 |
| 2010/04/13 | 7,120 | 7,120 | 7,060 | 7,100 | 110 |
| 2010/04/12 | 7,130 | 7,130 | 7,060 | 7,120 | 970 |
| 2010/04/09 | 7,020 | 7,040 | 7,000 | 7,040 | 130 |
| 2010/04/08 | 7,040 | 7,050 | 7,020 | 7,030 | 130 |
| 2010/04/07 | 6,980 | 7,000 | 6,980 | 6,980 | 240 |
| 2010/04/06 | 6,960 | 6,990 | 6,930 | 6,980 | 370 |
| 2010/04/05 | 6,960 | 6,960 | 6,930 | 6,930 | 310 |
| 2010/04/02 | 6,960 | 6,960 | 6,930 | 6,960 | 180 |
| 2010/04/01 | 6,960 | 6,960 | 6,930 | 6,930 | 40 |
| 2010/03/31 | 6,950 | 6,960 | 6,920 | 6,950 | 130 |
| 2010/03/30 | 6,950 | 6,950 | 6,910 | 6,910 | 130 |
| 2010/03/29 | 6,920 | 6,950 | 6,900 | 6,950 | 350 |
| 2010/03/26 | 6,920 | 6,920 | 6,920 | 6,920 | 120 |
| 2010/03/25 | 6,930 | 6,990 | 6,900 | 6,980 | 420 |
| 2010/03/24 | 6,900 | 6,940 | 6,900 | 6,930 | 290 |
| 2010/03/23 | 6,950 | 6,970 | 6,900 | 6,910 | 340 |
| 2010/03/19 | 6,910 | 6,950 | 6,890 | 6,950 | 420 |
| 2010/03/18 | 6,950 | 6,970 | 6,900 | 6,950 | 190 |
| 2010/03/17 | 6,940 | 6,980 | 6,900 | 6,950 | 200 |
| 2010/03/16 | 6,900 | 6,940 | 6,900 | 6,940 | 160 |
| 2010/03/15 | 6,910 | 6,920 | 6,900 | 6,900 | 430 |
| 2010/03/12 | 6,900 | 6,930 | 6,900 | 6,910 | 430 |
| 2010/03/11 | 6,940 | 6,980 | 6,890 | 6,930 | 450 |
| 2010/03/10 | 7,030 | 7,030 | 6,920 | 6,990 | 510 |
| 2010/03/09 | 7,000 | 7,000 | 6,940 | 6,990 | 30 |
| 2010/03/08 | 6,980 | 7,000 | 6,930 | 6,930 | 200 |
| 2010/03/05 | 6,980 | 6,980 | 6,920 | 6,920 | 90 |
| 2010/03/04 | 6,950 | 6,950 | 6,910 | 6,910 | 190 |
| 2010/03/03 | 6,950 | 6,950 | 6,900 | 6,940 | 130 |
| 2010/03/02 | 6,910 | 6,960 | 6,900 | 6,950 | 290 |
| 2010/03/01 | 6,930 | 7,030 | 6,910 | 6,980 | 140 |
| 2010/02/26 | 6,950 | 7,040 | 6,890 | 7,040 | 470 |
| 2010/02/25 | 6,900 | 6,950 | 6,900 | 6,950 | 550 |
| 2010/02/24 | 6,950 | 6,970 | 6,900 | 6,950 | 1,030 |
| 2010/02/23 | 7,110 | 7,150 | 7,100 | 7,100 | 910 |
| 2010/02/22 | 7,120 | 7,140 | 7,120 | 7,140 | 420 |
| 2010/02/19 | 7,130 | 7,130 | 7,120 | 7,120 | 380 |
| 2010/02/18 | 7,110 | 7,170 | 7,110 | 7,110 | 1,010 |
| 2010/02/17 | 7,200 | 7,200 | 7,130 | 7,200 | 310 |
| 2010/02/16 | 7,200 | 7,220 | 7,160 | 7,220 | 520 |
| 2010/02/15 | 7,200 | 7,220 | 7,180 | 7,220 | 300 |
| 2010/02/12 | 7,230 | 7,230 | 7,200 | 7,230 | 150 |
| 2010/02/10 | 7,230 | 7,230 | 7,180 | 7,230 | 330 |
| 2010/02/09 | 7,220 | 7,230 | 7,200 | 7,230 | 160 |
| 2010/02/08 | 7,230 | 7,230 | 7,170 | 7,230 | 80 |
| 2010/02/05 | 7,120 | 7,210 | 7,120 | 7,200 | 90 |
| 2010/02/04 | 7,210 | 7,220 | 7,120 | 7,220 | 110 |
| 2010/02/03 | 7,230 | 7,240 | 7,010 | 7,230 | 560 |
| 2010/02/02 | 7,230 | 7,240 | 7,200 | 7,240 | 240 |
| 2010/02/01 | 7,210 | 7,220 | 7,170 | 7,200 | 510 |
| 2010/01/29 | 7,200 | 7,200 | 7,140 | 7,200 | 130 |
| 2010/01/28 | 7,180 | 7,200 | 7,140 | 7,200 | 260 |
| 2010/01/27 | 7,180 | 7,180 | 7,130 | 7,180 | 80 |
| 2010/01/26 | 7,170 | 7,170 | 7,140 | 7,170 | 180 |
| 2010/01/25 | 7,170 | 7,170 | 7,130 | 7,170 | 240 |
| 2010/01/22 | 7,160 | 7,170 | 7,130 | 7,170 | 160 |
| 2010/01/21 | 7,140 | 7,160 | 7,140 | 7,160 | 180 |
| 2010/01/20 | 7,140 | 7,140 | 7,100 | 7,140 | 200 |
| 2010/01/19 | 7,100 | 7,140 | 7,100 | 7,110 | 280 |
| 2010/01/18 | 7,100 | 7,140 | 7,100 | 7,140 | 70 |
| 2010/01/15 | 7,150 | 7,150 | 7,100 | 7,150 | 150 |
| 2010/01/14 | 7,180 | 7,180 | 7,110 | 7,150 | 490 |
| 2010/01/13 | 7,150 | 7,180 | 7,140 | 7,180 | 300 |
| 2010/01/12 | 7,180 | 7,190 | 7,140 | 7,150 | 710 |
| 2010/01/08 | 7,100 | 7,150 | 7,070 | 7,140 | 340 |
| 2010/01/07 | 7,140 | 7,150 | 7,040 | 7,140 | 600 |
| 2010/01/06 | 7,180 | 7,180 | 7,130 | 7,160 | 350 |
| 2010/01/05 | 7,110 | 7,160 | 7,110 | 7,160 | 160 |
| 2010/01/04 | 7,100 | 7,150 | 7,090 | 7,150 | 210 |