4552 JCRファーマ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,3892,3902,3212,326290,5002,326
2022-06-242,3662,3972,3382,386343,4002,386
2022-06-232,3002,3202,2882,300368,2002,300
2022-06-222,2752,2752,2352,240216,5002,240
2022-06-212,2502,2762,2352,260240,1002,260
2022-06-202,2062,2262,1772,200333,1002,200
2022-06-172,1502,1762,1102,158440,9002,158
2022-06-162,3082,3082,2202,242211,8002,242
2022-06-152,2522,2842,2412,258275,9002,258
2022-06-142,2932,3002,2522,285323,8002,285
2022-06-132,3542,3832,3312,331288,8002,331
2022-06-102,3762,4102,3522,401199,9002,401
2022-06-092,3682,4182,3572,409292,7002,409
2022-06-082,3232,3682,3122,353320,7002,353
2022-06-072,2842,3232,2642,290196,3002,290
2022-06-062,2532,3312,2442,311405,8002,311
2022-06-032,2602,2902,2462,262295,5002,262
2022-06-022,3002,3002,2182,230573,0002,230
2022-06-012,3592,3842,3172,325361,4002,325
2022-05-312,4332,4502,3642,365412,9002,365
2022-05-302,4202,4472,3822,419501,5002,419
2022-05-272,4192,4192,3262,364400,1002,364
2022-05-262,4632,4882,4032,407495,4002,407
2022-05-252,5232,5402,4822,494365,9002,494
2022-05-242,5192,5842,4812,530550,8002,530
2022-05-232,5592,6132,5352,557542,2002,557
2022-05-202,3952,5312,3842,517800,3002,517
2022-05-192,3242,3752,3082,345320,2002,345
2022-05-182,3202,3742,3202,366310,4002,366
2022-05-172,2392,3482,2342,319431,4002,319
2022-05-162,2372,2932,2232,223334,4002,223
2022-05-132,2342,3062,1882,197638,1002,197
2022-05-122,2082,2282,1262,126352,4002,126
2022-05-112,3032,3102,2342,280260,7002,280
2022-05-102,2792,3172,2732,308250,5002,308
2022-05-092,3792,3912,2902,295325,0002,295
2022-05-062,4202,4262,3762,409271,4002,409
2022-05-022,4192,4452,3872,424293,0002,424
2022-04-282,4102,4292,3922,428297,7002,428
2022-04-272,3442,4142,3232,401470,4002,401
2022-04-262,3422,3792,3172,374259,1002,374
2022-04-252,2972,3312,2922,311370,1002,311
2022-04-222,3462,3552,3062,350671,3002,350
2022-04-212,3222,3792,3012,359241,3002,359
2022-04-202,3702,3922,3132,331337,4002,331
2022-04-192,2902,3902,2902,367428,9002,367
2022-04-182,3912,3982,2742,288658,6002,288
2022-04-152,3922,4352,3702,422449,1002,422
2022-04-142,3282,4142,3232,408436,3002,408
2022-04-132,3182,3452,2672,319427,6002,319
2022-04-122,3102,3572,3052,341311,6002,341
2022-04-112,3502,3692,3042,352374,1002,352
2022-04-082,3242,3502,3132,349358,2002,349
2022-04-072,2872,3062,2632,305287,0002,305
2022-04-062,2642,3002,2542,290229,5002,290
2022-04-052,3012,3072,2532,289215,6002,289
2022-04-042,1972,2872,1842,282328,9002,282
2022-04-012,2562,2562,1482,170866,6002,170
2022-03-312,2612,3162,2572,257409,7002,257
2022-03-302,2302,2892,2282,276400,1002,276
2022-03-292,2102,2572,1982,225759,3002,225
2022-03-282,1472,1632,1092,148203,6002,148
2022-03-252,1612,1872,1562,162227,4002,162
2022-03-242,1722,1722,1172,145272,7002,145
2022-03-232,1602,1912,1542,179409,1002,179
2022-03-222,1612,1662,1242,133296,6002,133
2022-03-182,1402,1682,1212,144431,4002,144
2022-03-172,1312,1442,0922,138485,1002,138
2022-03-162,1072,1072,0682,089252,6002,089
2022-03-152,0472,1102,0362,083203,5002,083
2022-03-142,0482,0742,0402,057189,3002,057
2022-03-112,0472,0672,0192,048203,6002,048
2022-03-102,0542,0822,0302,077242,7002,077
2022-03-092,0272,0341,9551,994258,8001,994
2022-03-081,9662,0641,9662,025456,1002,025
2022-03-071,9751,9851,9121,964281,6001,964
2022-03-042,0862,1021,9871,995363,3001,995
2022-03-032,1392,1452,0812,099216,0002,099
2022-03-022,2242,2352,1152,115386,7002,115
2022-03-012,1832,2382,1752,224730,0002,224
2022-02-282,1612,1852,1362,178313,8002,178
2022-02-252,1182,1702,1102,165404,9002,165
2022-02-242,1152,1412,0702,083367,3002,083
2022-02-222,1202,1382,0942,115336,1002,115
2022-02-212,1302,1582,1132,144285,1002,144
2022-02-182,1162,1802,1092,160269,4002,160
2022-02-172,1992,2082,1512,161455,4002,161
2022-02-162,1592,1882,1232,180406,7002,180
2022-02-152,0902,1402,0792,109499,2002,109
2022-02-142,0502,0962,0252,072557,7002,072
2022-02-102,1062,1602,1042,133484,7002,133
2022-02-092,1002,1092,0412,103480,0002,103
2022-02-082,0822,1502,0722,125569,4002,125
2022-02-072,0432,0622,0072,032407,6002,032
2022-02-042,0642,0802,0122,052543,7002,052
2022-02-032,0122,1012,0072,087625,8002,087
2022-02-021,9892,0581,9602,050726,9002,050
2022-02-012,0142,0641,9691,973921,1001,973
2022-01-311,9402,0881,9122,0111,606,5002,011
2022-01-281,9282,0181,8541,8831,149,9001,883
2022-01-272,0322,0421,9522,007752,4002,007
2022-01-262,0572,0842,0322,062367,3002,062
2022-01-252,0462,0512,0112,048361,1002,048
2022-01-241,9702,0721,9552,063520,8002,063
2022-01-212,0202,0491,9811,993510,3001,993
2022-01-202,0112,0592,0022,030309,7002,030
2022-01-192,0882,1052,0222,029415,3002,029
2022-01-182,1442,1602,1082,114350,9002,114
2022-01-172,1042,1422,0932,135267,9002,135
2022-01-142,0962,1052,0552,104435,6002,104
2022-01-132,1482,1542,1152,125363,4002,125
2022-01-122,1442,1752,1222,161442,1002,161
2022-01-112,1052,1482,0862,145493,4002,145
2022-01-072,1002,1342,0612,096658,6002,096
2022-01-062,0992,1412,0652,078772,6002,078
2022-01-052,2042,2162,1392,141713,3002,141
2022-01-042,2262,2442,1962,227344,7002,227

分割・併合履歴 : [2020-09-29]1株→4株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.25株 [1993-03-26]1株→1.3株