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 |
---|---|---|---|---|---|
2013/12/30 | 699 | 705 | 698 | 703 | 20,800 |
2013/12/27 | 696 | 698 | 694 | 694 | 12,000 |
2013/12/26 | 694 | 695 | 690 | 694 | 14,100 |
2013/12/25 | 689 | 693 | 689 | 689 | 28,700 |
2013/12/24 | 691 | 691 | 689 | 691 | 29,100 |
2013/12/20 | 690 | 690 | 687 | 689 | 15,900 |
2013/12/19 | 689 | 691 | 688 | 690 | 21,400 |
2013/12/18 | 688 | 691 | 688 | 688 | 17,100 |
2013/12/17 | 691 | 694 | 688 | 688 | 18,500 |
2013/12/16 | 690 | 694 | 688 | 691 | 24,100 |
2013/12/13 | 690 | 691 | 687 | 688 | 41,900 |
2013/12/12 | 683 | 691 | 680 | 690 | 196,500 |
2013/12/11 | 712 | 712 | 700 | 700 | 23,600 |
2013/12/10 | 710 | 711 | 708 | 711 | 24,900 |
2013/12/09 | 714 | 716 | 712 | 713 | 26,000 |
2013/12/06 | 716 | 718 | 714 | 717 | 20,100 |
2013/12/05 | 716 | 720 | 715 | 719 | 21,800 |
2013/12/04 | 720 | 722 | 716 | 719 | 14,000 |
2013/12/03 | 720 | 722 | 719 | 722 | 9,300 |
2013/12/02 | 718 | 721 | 718 | 720 | 14,400 |
2013/11/29 | 719 | 719 | 713 | 716 | 9,800 |
2013/11/28 | 716 | 719 | 714 | 715 | 7,800 |
2013/11/27 | 718 | 718 | 713 | 714 | 5,900 |
2013/11/26 | 716 | 716 | 714 | 715 | 3,200 |
2013/11/25 | 713 | 719 | 713 | 716 | 8,500 |
2013/11/22 | 715 | 717 | 713 | 713 | 3,300 |
2013/11/21 | 718 | 718 | 713 | 715 | 2,300 |
2013/11/20 | 718 | 718 | 713 | 717 | 2,700 |
2013/11/19 | 715 | 718 | 711 | 718 | 5,100 |
2013/11/18 | 716 | 716 | 711 | 713 | 2,400 |
2013/11/15 | 711 | 718 | 710 | 713 | 5,600 |
2013/11/14 | 720 | 720 | 709 | 709 | 6,000 |
2013/11/13 | 716 | 716 | 710 | 713 | 3,900 |
2013/11/12 | 715 | 715 | 712 | 712 | 2,600 |
2013/11/11 | 717 | 717 | 713 | 714 | 2,400 |
2013/11/08 | 720 | 720 | 712 | 717 | 2,400 |
2013/11/07 | 720 | 720 | 710 | 720 | 2,300 |
2013/11/06 | 720 | 720 | 712 | 718 | 4,800 |
2013/11/05 | 721 | 723 | 720 | 720 | 6,000 |
2013/11/01 | 715 | 719 | 715 | 719 | 4,500 |
2013/10/31 | 720 | 721 | 713 | 720 | 8,900 |
2013/10/30 | 716 | 720 | 715 | 715 | 9,100 |
2013/10/29 | 712 | 718 | 711 | 713 | 15,700 |
2013/10/28 | 710 | 714 | 706 | 706 | 22,300 |
2013/10/25 | 706 | 706 | 701 | 701 | 1,800 |
2013/10/24 | 703 | 706 | 701 | 703 | 3,200 |
2013/10/23 | 705 | 707 | 701 | 703 | 5,700 |
2013/10/22 | 702 | 704 | 701 | 702 | 2,300 |
2013/10/21 | 706 | 706 | 701 | 701 | 2,900 |
2013/10/18 | 702 | 706 | 702 | 706 | 1,200 |
2013/10/17 | 707 | 707 | 701 | 702 | 4,600 |
2013/10/16 | 708 | 708 | 701 | 701 | 4,200 |
2013/10/15 | 705 | 708 | 703 | 706 | 7,400 |
2013/10/11 | 703 | 707 | 702 | 705 | 4,700 |
2013/10/10 | 707 | 707 | 701 | 702 | 3,000 |
2013/10/09 | 707 | 707 | 699 | 704 | 3,900 |
2013/10/08 | 703 | 706 | 702 | 705 | 4,800 |
2013/10/07 | 701 | 707 | 700 | 700 | 2,800 |
2013/10/04 | 699 | 701 | 699 | 701 | 2,600 |
2013/10/03 | 706 | 706 | 700 | 700 | 1,800 |
2013/10/02 | 707 | 707 | 700 | 700 | 5,700 |
2013/10/01 | 700 | 707 | 700 | 707 | 2,100 |
2013/09/30 | 698 | 708 | 698 | 699 | 5,200 |
2013/09/27 | 705 | 706 | 696 | 699 | 7,400 |
2013/09/26 | 704 | 704 | 698 | 704 | 5,200 |
2013/09/25 | 701 | 703 | 697 | 703 | 6,700 |
2013/09/24 | 698 | 700 | 693 | 700 | 9,800 |
2013/09/20 | 692 | 698 | 692 | 693 | 2,600 |
2013/09/19 | 691 | 699 | 691 | 692 | 3,900 |
2013/09/18 | 698 | 698 | 690 | 693 | 3,300 |
2013/09/17 | 695 | 699 | 693 | 694 | 5,900 |
2013/09/13 | 690 | 690 | 690 | 690 | 2,400 |
2013/09/12 | 691 | 691 | 688 | 688 | 3,100 |
2013/09/11 | 690 | 699 | 690 | 692 | 1,900 |
2013/09/10 | 700 | 700 | 691 | 692 | 4,000 |
2013/09/09 | 691 | 695 | 686 | 695 | 4,900 |
2013/09/06 | 692 | 693 | 688 | 688 | 5,000 |
2013/09/05 | 700 | 700 | 691 | 691 | 3,900 |
2013/09/04 | 700 | 700 | 700 | 700 | 100 |
2013/09/03 | 685 | 701 | 685 | 701 | 2,900 |
2013/09/02 | 703 | 703 | 685 | 685 | 4,200 |
2013/08/30 | 697 | 699 | 683 | 698 | 5,800 |
2013/08/29 | 690 | 696 | 683 | 696 | 11,000 |
2013/08/28 | 686 | 695 | 681 | 691 | 27,300 |
2013/08/27 | 719 | 719 | 714 | 718 | 26,500 |
2013/08/26 | 723 | 723 | 718 | 719 | 20,900 |
2013/08/23 | 725 | 725 | 720 | 721 | 21,600 |
2013/08/22 | 724 | 725 | 722 | 722 | 14,300 |
2013/08/21 | 725 | 726 | 723 | 723 | 10,000 |
2013/08/20 | 724 | 726 | 723 | 723 | 8,900 |
2013/08/19 | 725 | 726 | 722 | 724 | 9,900 |
2013/08/16 | 722 | 726 | 721 | 725 | 6,300 |
2013/08/15 | 724 | 725 | 722 | 722 | 7,200 |
2013/08/14 | 723 | 723 | 720 | 720 | 5,300 |
2013/08/13 | 726 | 727 | 719 | 719 | 8,500 |
2013/08/12 | 725 | 726 | 721 | 721 | 5,800 |
2013/08/09 | 722 | 725 | 718 | 725 | 9,900 |
2013/08/08 | 723 | 723 | 720 | 721 | 6,700 |
2013/08/07 | 720 | 722 | 717 | 718 | 6,700 |
2013/08/06 | 720 | 723 | 718 | 722 | 9,300 |
2013/08/05 | 716 | 720 | 715 | 720 | 18,100 |
2013/08/02 | 716 | 716 | 713 | 715 | 9,100 |
2013/08/01 | 714 | 715 | 712 | 712 | 6,700 |
2013/07/31 | 714 | 718 | 713 | 714 | 5,400 |
2013/07/30 | 715 | 716 | 712 | 715 | 6,400 |
2013/07/29 | 715 | 717 | 710 | 714 | 9,800 |
2013/07/26 | 715 | 718 | 714 | 714 | 5,400 |
2013/07/25 | 714 | 716 | 714 | 716 | 10,200 |
2013/07/24 | 714 | 714 | 713 | 714 | 2,700 |
2013/07/23 | 712 | 714 | 711 | 714 | 17,000 |
2013/07/22 | 712 | 712 | 711 | 712 | 5,100 |
2013/07/19 | 709 | 712 | 708 | 712 | 6,800 |
2013/07/18 | 709 | 711 | 709 | 711 | 6,500 |
2013/07/17 | 712 | 712 | 708 | 711 | 6,600 |
2013/07/16 | 710 | 711 | 707 | 710 | 6,700 |
2013/07/12 | 710 | 710 | 705 | 707 | 4,600 |
2013/07/11 | 708 | 711 | 705 | 705 | 7,800 |
2013/07/10 | 710 | 713 | 706 | 706 | 30,000 |
2013/07/09 | 705 | 706 | 701 | 706 | 10,600 |
2013/07/08 | 705 | 706 | 703 | 703 | 6,400 |
2013/07/05 | 703 | 707 | 702 | 703 | 9,300 |
2013/07/04 | 705 | 706 | 702 | 704 | 3,100 |
2013/07/03 | 703 | 705 | 700 | 705 | 5,500 |
2013/07/02 | 700 | 703 | 699 | 703 | 5,400 |
2013/07/01 | 699 | 700 | 697 | 699 | 5,700 |
2013/06/28 | 693 | 698 | 690 | 698 | 4,700 |
2013/06/27 | 698 | 698 | 688 | 693 | 3,400 |
2013/06/26 | 696 | 698 | 690 | 690 | 4,800 |
2013/06/25 | 698 | 698 | 692 | 696 | 7,400 |
2013/06/24 | 697 | 698 | 693 | 697 | 3,500 |
2013/06/21 | 696 | 697 | 686 | 697 | 5,300 |
2013/06/20 | 693 | 697 | 690 | 697 | 2,200 |
2013/06/19 | 698 | 698 | 681 | 694 | 3,900 |
2013/06/18 | 695 | 695 | 681 | 681 | 1,400 |
2013/06/17 | 673 | 700 | 673 | 691 | 3,100 |
2013/06/14 | 688 | 688 | 681 | 681 | 2,500 |
2013/06/13 | 684 | 698 | 684 | 688 | 2,500 |
2013/06/12 | 680 | 690 | 680 | 688 | 1,600 |
2013/06/11 | 687 | 698 | 680 | 690 | 3,200 |
2013/06/10 | 690 | 694 | 690 | 690 | 4,300 |
2013/06/07 | 697 | 697 | 661 | 663 | 15,700 |
2013/06/06 | 695 | 703 | 679 | 703 | 28,700 |
2013/06/05 | 696 | 710 | 695 | 698 | 20,300 |
2013/06/04 | 696 | 699 | 696 | 696 | 5,300 |
2013/06/03 | 699 | 701 | 698 | 698 | 6,400 |
2013/05/31 | 698 | 700 | 698 | 700 | 700 |
2013/05/30 | 699 | 702 | 696 | 702 | 5,200 |
2013/05/29 | 698 | 703 | 696 | 702 | 5,300 |
2013/05/28 | 698 | 703 | 695 | 696 | 9,200 |
2013/05/27 | 700 | 702 | 698 | 699 | 6,500 |
2013/05/24 | 699 | 703 | 698 | 701 | 13,300 |
2013/05/23 | 701 | 705 | 698 | 698 | 22,700 |
2013/05/22 | 703 | 704 | 701 | 701 | 9,700 |
2013/05/21 | 703 | 704 | 702 | 703 | 6,300 |
2013/05/20 | 704 | 704 | 702 | 703 | 7,400 |
2013/05/17 | 702 | 703 | 701 | 703 | 8,800 |
2013/05/16 | 705 | 705 | 700 | 705 | 25,400 |
2013/05/15 | 707 | 707 | 704 | 706 | 17,800 |
2013/05/14 | 706 | 707 | 705 | 707 | 13,600 |
2013/05/13 | 707 | 707 | 706 | 707 | 17,500 |
2013/05/10 | 708 | 708 | 706 | 707 | 11,600 |
2013/05/09 | 708 | 708 | 706 | 708 | 15,400 |
2013/05/08 | 707 | 708 | 706 | 708 | 18,000 |
2013/05/07 | 707 | 708 | 706 | 706 | 17,400 |
2013/05/02 | 706 | 707 | 705 | 706 | 8,900 |
2013/05/01 | 708 | 708 | 705 | 706 | 8,300 |
2013/04/30 | 706 | 708 | 704 | 708 | 19,400 |
2013/04/26 | 710 | 710 | 705 | 706 | 41,400 |
2013/04/25 | 710 | 711 | 709 | 710 | 32,500 |
2013/04/24 | 706 | 714 | 704 | 708 | 242,700 |
2013/04/23 | 735 | 736 | 725 | 725 | 10,300 |
2013/04/22 | 737 | 737 | 731 | 732 | 20,900 |
2013/04/19 | 725 | 750 | 725 | 727 | 14,900 |
2013/04/18 | 719 | 725 | 712 | 725 | 14,500 |
2013/04/17 | 710 | 719 | 708 | 711 | 11,200 |
2013/04/16 | 710 | 715 | 705 | 715 | 3,500 |
2013/04/15 | 708 | 715 | 708 | 715 | 7,000 |
2013/04/12 | 704 | 710 | 703 | 709 | 6,900 |
2013/04/11 | 708 | 710 | 703 | 704 | 3,100 |
2013/04/10 | 708 | 714 | 702 | 703 | 8,200 |
2013/04/09 | 710 | 713 | 705 | 706 | 7,300 |
2013/04/08 | 714 | 714 | 701 | 704 | 10,800 |
2013/04/05 | 705 | 708 | 703 | 703 | 5,700 |
2013/04/04 | 700 | 703 | 700 | 703 | 3,800 |
2013/04/03 | 703 | 703 | 697 | 700 | 2,000 |
2013/04/02 | 700 | 702 | 693 | 700 | 2,200 |
2013/04/01 | 708 | 708 | 701 | 701 | 900 |
2013/03/29 | 702 | 702 | 695 | 700 | 15,100 |
2013/03/28 | 702 | 710 | 702 | 702 | 4,800 |
2013/03/27 | 710 | 710 | 702 | 703 | 4,600 |
2013/03/26 | 706 | 710 | 706 | 710 | 3,500 |
2013/03/25 | 709 | 709 | 705 | 705 | 4,800 |
2013/03/22 | 705 | 706 | 703 | 706 | 1,800 |
2013/03/21 | 708 | 708 | 703 | 708 | 4,800 |
2013/03/19 | 707 | 707 | 705 | 707 | 2,600 |
2013/03/18 | 705 | 707 | 701 | 701 | 3,600 |
2013/03/15 | 704 | 705 | 701 | 705 | 3,700 |
2013/03/14 | 702 | 705 | 702 | 704 | 700 |
2013/03/13 | 701 | 709 | 701 | 701 | 6,200 |
2013/03/12 | 710 | 710 | 709 | 709 | 3,200 |
2013/03/11 | 714 | 714 | 710 | 712 | 5,000 |
2013/03/08 | 707 | 708 | 706 | 708 | 2,200 |
2013/03/07 | 695 | 710 | 695 | 705 | 5,800 |
2013/03/06 | 696 | 699 | 694 | 695 | 2,400 |
2013/03/05 | 700 | 700 | 696 | 696 | 5,000 |
2013/03/04 | 699 | 702 | 696 | 698 | 5,900 |
2013/03/01 | 704 | 704 | 699 | 699 | 5,100 |
2013/02/28 | 712 | 712 | 700 | 705 | 2,600 |
2013/02/27 | 702 | 712 | 702 | 712 | 5,200 |
2013/02/26 | 698 | 708 | 695 | 702 | 10,800 |
2013/02/25 | 734 | 738 | 720 | 738 | 13,300 |
2013/02/22 | 730 | 735 | 726 | 729 | 4,400 |
2013/02/21 | 730 | 732 | 730 | 732 | 2,200 |
2013/02/20 | 733 | 735 | 730 | 730 | 1,300 |
2013/02/19 | 730 | 739 | 725 | 725 | 7,500 |
2013/02/18 | 727 | 729 | 726 | 728 | 2,100 |
2013/02/15 | 739 | 739 | 726 | 726 | 3,400 |
2013/02/14 | 739 | 739 | 738 | 739 | 1,000 |
2013/02/13 | 731 | 740 | 730 | 730 | 5,600 |
2013/02/12 | 734 | 740 | 734 | 737 | 8,700 |
2013/02/08 | 738 | 740 | 731 | 737 | 5,000 |
2013/02/07 | 733 | 739 | 730 | 738 | 3,700 |
2013/02/06 | 739 | 739 | 732 | 732 | 6,400 |
2013/02/05 | 738 | 738 | 720 | 738 | 6,900 |
2013/02/04 | 730 | 739 | 726 | 739 | 6,800 |
2013/02/01 | 718 | 725 | 718 | 719 | 4,900 |
2013/01/31 | 711 | 718 | 711 | 718 | 2,000 |
2013/01/30 | 712 | 715 | 711 | 715 | 2,500 |
2013/01/29 | 710 | 712 | 710 | 712 | 4,800 |
2013/01/28 | 703 | 710 | 703 | 709 | 3,800 |
2013/01/25 | 707 | 707 | 707 | 707 | 1,500 |
2013/01/24 | 706 | 708 | 695 | 700 | 4,700 |
2013/01/23 | 699 | 708 | 699 | 700 | 2,000 |
2013/01/22 | 707 | 710 | 698 | 698 | 3,700 |
2013/01/21 | 690 | 707 | 690 | 707 | 8,500 |
2013/01/18 | 708 | 709 | 707 | 707 | 3,100 |
2013/01/17 | 710 | 710 | 709 | 709 | 3,400 |
2013/01/16 | 708 | 710 | 708 | 710 | 4,900 |
2013/01/15 | 708 | 709 | 708 | 708 | 8,100 |
2013/01/11 | 702 | 708 | 702 | 707 | 4,300 |
2013/01/10 | 707 | 707 | 697 | 701 | 8,000 |
2013/01/09 | 703 | 705 | 702 | 705 | 4,400 |
2013/01/08 | 698 | 701 | 698 | 701 | 5,800 |
2013/01/07 | 696 | 700 | 696 | 698 | 5,700 |
2013/01/04 | 698 | 700 | 692 | 700 | 5,900 |