4552 JCRファーマ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,379 | 1,388 | 1,357 | 1,370.5 | 522,400 | 1,370.50 |
| 2023-06-08 | 1,384 | 1,384 | 1,350.5 | 1,361 | 557,100 | 1,361 |
| 2023-06-07 | 1,414 | 1,414 | 1,364 | 1,378.5 | 617,900 | 1,378.50 |
| 2023-06-06 | 1,400 | 1,414.5 | 1,371 | 1,400.5 | 542,300 | 1,400.50 |
| 2023-06-05 | 1,421 | 1,424 | 1,385.5 | 1,418.5 | 430,200 | 1,418.50 |
| 2023-06-02 | 1,362 | 1,413 | 1,346 | 1,411 | 523,500 | 1,411 |
| 2023-06-01 | 1,353 | 1,397 | 1,339 | 1,377 | 485,400 | 1,377 |
| 2023-05-31 | 1,358 | 1,364 | 1,328 | 1,337 | 753,500 | 1,337 |
| 2023-05-30 | 1,377 | 1,406 | 1,354 | 1,388 | 295,600 | 1,388 |
| 2023-05-29 | 1,370 | 1,419 | 1,335 | 1,377 | 604,200 | 1,377 |
| 2023-05-26 | 1,405 | 1,406 | 1,344 | 1,351 | 619,300 | 1,351 |
| 2023-05-25 | 1,441 | 1,455 | 1,412 | 1,423 | 514,200 | 1,423 |
| 2023-05-24 | 1,463 | 1,480 | 1,446 | 1,452 | 665,300 | 1,452 |
| 2023-05-23 | 1,410 | 1,518 | 1,409 | 1,479 | 1,584,300 | 1,479 |
| 2023-05-22 | 1,369 | 1,381 | 1,331 | 1,377 | 1,003,500 | 1,377 |
| 2023-05-19 | 1,301 | 1,405 | 1,301 | 1,384 | 2,552,000 | 1,384 |
| 2023-05-18 | 1,174 | 1,243 | 1,169 | 1,235 | 1,204,900 | 1,235 |
| 2023-05-17 | 1,135 | 1,155 | 1,108 | 1,126 | 637,500 | 1,126 |
| 2023-05-16 | 1,166 | 1,166 | 1,119 | 1,127 | 978,100 | 1,127 |
| 2023-05-15 | 1,194 | 1,199 | 1,133 | 1,150 | 1,242,500 | 1,150 |
| 2023-05-12 | 1,319 | 1,322 | 1,182 | 1,193 | 1,677,500 | 1,193 |
| 2023-05-11 | 1,431 | 1,443 | 1,425 | 1,430 | 268,400 | 1,430 |
| 2023-05-10 | 1,462 | 1,462 | 1,435 | 1,443 | 206,000 | 1,443 |
| 2023-05-09 | 1,426 | 1,463 | 1,415 | 1,458 | 295,800 | 1,458 |
| 2023-05-08 | 1,453 | 1,457 | 1,425 | 1,434 | 224,600 | 1,434 |
| 2023-05-02 | 1,473 | 1,484 | 1,445 | 1,459 | 298,400 | 1,459 |
| 2023-05-01 | 1,465 | 1,480 | 1,437 | 1,451 | 221,900 | 1,451 |
| 2023-04-28 | 1,456 | 1,473 | 1,440 | 1,463 | 266,700 | 1,463 |
| 2023-04-27 | 1,428 | 1,445 | 1,423 | 1,430 | 305,200 | 1,430 |
| 2023-04-26 | 1,460 | 1,485 | 1,439 | 1,443 | 247,600 | 1,443 |
| 2023-04-25 | 1,466 | 1,488 | 1,465 | 1,474 | 151,700 | 1,474 |
| 2023-04-24 | 1,474 | 1,485 | 1,465 | 1,473 | 153,300 | 1,473 |
| 2023-04-21 | 1,466 | 1,466 | 1,438 | 1,463 | 214,900 | 1,463 |
| 2023-04-20 | 1,482 | 1,483 | 1,465 | 1,467 | 286,500 | 1,467 |
| 2023-04-19 | 1,481 | 1,499 | 1,476 | 1,490 | 247,200 | 1,490 |
| 2023-04-18 | 1,505 | 1,514 | 1,494 | 1,509 | 204,200 | 1,509 |
| 2023-04-17 | 1,501 | 1,505 | 1,473 | 1,487 | 253,900 | 1,487 |
| 2023-04-14 | 1,497 | 1,521 | 1,495 | 1,512 | 457,700 | 1,512 |
| 2023-04-13 | 1,452 | 1,476 | 1,446 | 1,451 | 283,000 | 1,451 |
| 2023-04-12 | 1,490 | 1,497 | 1,460 | 1,463 | 275,800 | 1,463 |
| 2023-04-11 | 1,478 | 1,503 | 1,477 | 1,486 | 341,800 | 1,486 |
| 2023-04-10 | 1,447 | 1,467 | 1,441 | 1,460 | 264,700 | 1,460 |
| 2023-04-07 | 1,465 | 1,473 | 1,450 | 1,459 | 384,400 | 1,459 |
| 2023-04-06 | 1,390 | 1,444 | 1,385 | 1,441 | 547,200 | 1,441 |
| 2023-04-05 | 1,428 | 1,442 | 1,395 | 1,397 | 470,200 | 1,397 |
| 2023-04-04 | 1,431 | 1,454 | 1,410 | 1,434 | 498,000 | 1,434 |
| 2023-04-03 | 1,409 | 1,460 | 1,408 | 1,431 | 655,900 | 1,431 |
| 2023-03-31 | 1,496 | 1,501 | 1,407 | 1,413 | 1,203,200 | 1,413 |
| 2023-03-30 | 1,537 | 1,549 | 1,520 | 1,532 | 226,700 | 1,532 |
| 2023-03-29 | 1,534 | 1,563 | 1,525 | 1,544 | 368,400 | 1,544 |
| 2023-03-28 | 1,534 | 1,538 | 1,495 | 1,524 | 218,000 | 1,524 |
| 2023-03-27 | 1,538 | 1,546 | 1,516 | 1,543 | 305,000 | 1,543 |
| 2023-03-24 | 1,520 | 1,537 | 1,489 | 1,530 | 356,800 | 1,530 |
| 2023-03-23 | 1,478 | 1,526 | 1,465 | 1,520 | 424,800 | 1,520 |
| 2023-03-22 | 1,504 | 1,506 | 1,475 | 1,491 | 208,200 | 1,491 |
| 2023-03-20 | 1,503 | 1,505 | 1,475 | 1,476 | 277,300 | 1,476 |
| 2023-03-17 | 1,460 | 1,508 | 1,460 | 1,505 | 342,900 | 1,505 |
| 2023-03-16 | 1,436 | 1,451 | 1,414 | 1,443 | 232,300 | 1,443 |
| 2023-03-15 | 1,477 | 1,483 | 1,454 | 1,462 | 216,100 | 1,462 |
| 2023-03-14 | 1,484 | 1,494 | 1,453 | 1,479 | 300,200 | 1,479 |
| 2023-03-13 | 1,487 | 1,515 | 1,481 | 1,505 | 261,100 | 1,505 |
| 2023-03-10 | 1,582 | 1,589 | 1,527 | 1,527 | 496,600 | 1,527 |
| 2023-03-09 | 1,550 | 1,652 | 1,547 | 1,606 | 957,900 | 1,606 |
| 2023-03-08 | 1,492 | 1,525 | 1,486 | 1,517 | 428,500 | 1,517 |
| 2023-03-07 | 1,487 | 1,502 | 1,475 | 1,484 | 345,500 | 1,484 |
| 2023-03-06 | 1,477 | 1,488 | 1,466 | 1,479 | 351,000 | 1,479 |
| 2023-03-03 | 1,460 | 1,488 | 1,445 | 1,485 | 416,700 | 1,485 |
| 2023-03-02 | 1,413 | 1,448 | 1,405 | 1,448 | 422,600 | 1,448 |
| 2023-03-01 | 1,470 | 1,473 | 1,404 | 1,423 | 560,100 | 1,423 |
| 2023-02-28 | 1,475 | 1,483 | 1,445 | 1,468 | 419,400 | 1,468 |
| 2023-02-27 | 1,459 | 1,465 | 1,433 | 1,449 | 390,400 | 1,449 |
| 2023-02-24 | 1,509 | 1,516 | 1,455 | 1,485 | 420,500 | 1,485 |
| 2023-02-22 | 1,512 | 1,523 | 1,487 | 1,510 | 440,600 | 1,510 |
| 2023-02-21 | 1,557 | 1,559 | 1,523 | 1,531 | 239,300 | 1,531 |
| 2023-02-20 | 1,557 | 1,574 | 1,530 | 1,557 | 269,800 | 1,557 |
| 2023-02-17 | 1,581 | 1,587 | 1,553 | 1,557 | 277,700 | 1,557 |
| 2023-02-16 | 1,610 | 1,617 | 1,582 | 1,599 | 279,700 | 1,599 |
| 2023-02-15 | 1,620 | 1,620 | 1,583 | 1,597 | 224,400 | 1,597 |
| 2023-02-14 | 1,620 | 1,628 | 1,585 | 1,612 | 238,000 | 1,612 |
| 2023-02-13 | 1,615 | 1,615 | 1,583 | 1,598 | 305,900 | 1,598 |
| 2023-02-10 | 1,628 | 1,642 | 1,612 | 1,641 | 318,200 | 1,641 |
| 2023-02-09 | 1,646 | 1,660 | 1,617 | 1,657 | 416,300 | 1,657 |
| 2023-02-08 | 1,711 | 1,715 | 1,659 | 1,675 | 297,300 | 1,675 |
| 2023-02-07 | 1,735 | 1,735 | 1,659 | 1,680 | 590,800 | 1,680 |
| 2023-02-06 | 1,678 | 1,748 | 1,659 | 1,741 | 958,000 | 1,741 |
| 2023-02-03 | 1,653 | 1,654 | 1,587 | 1,598 | 307,600 | 1,598 |
| 2023-02-02 | 1,648 | 1,664 | 1,627 | 1,645 | 393,400 | 1,645 |
| 2023-02-01 | 1,635 | 1,680 | 1,615 | 1,636 | 552,100 | 1,636 |
| 2023-01-31 | 1,593 | 1,615 | 1,586 | 1,595 | 381,500 | 1,595 |
| 2023-01-30 | 1,624 | 1,628 | 1,597 | 1,610 | 309,100 | 1,610 |
| 2023-01-27 | 1,675 | 1,677 | 1,626 | 1,632 | 303,600 | 1,632 |
| 2023-01-26 | 1,674 | 1,691 | 1,665 | 1,675 | 298,500 | 1,675 |
| 2023-01-25 | 1,689 | 1,699 | 1,661 | 1,687 | 473,700 | 1,687 |
| 2023-01-24 | 1,647 | 1,730 | 1,634 | 1,699 | 789,800 | 1,699 |
| 2023-01-23 | 1,583 | 1,610 | 1,571 | 1,608 | 456,300 | 1,608 |
| 2023-01-20 | 1,544 | 1,553 | 1,526 | 1,550 | 247,500 | 1,550 |
| 2023-01-19 | 1,530 | 1,558 | 1,516 | 1,545 | 223,100 | 1,545 |
| 2023-01-18 | 1,495 | 1,550 | 1,495 | 1,547 | 295,300 | 1,547 |
| 2023-01-17 | 1,494 | 1,502 | 1,478 | 1,483 | 198,000 | 1,483 |
| 2023-01-16 | 1,488 | 1,513 | 1,487 | 1,503 | 188,800 | 1,503 |
| 2023-01-13 | 1,527 | 1,540 | 1,494 | 1,508 | 292,100 | 1,508 |
| 2023-01-12 | 1,557 | 1,587 | 1,524 | 1,540 | 274,000 | 1,540 |
| 2023-01-11 | 1,502 | 1,558 | 1,500 | 1,535 | 392,800 | 1,535 |
| 2023-01-10 | 1,550 | 1,569 | 1,486 | 1,493 | 382,300 | 1,493 |
| 2023-01-06 | 1,521 | 1,554 | 1,521 | 1,544 | 364,800 | 1,544 |
| 2023-01-05 | 1,580 | 1,582 | 1,527 | 1,530 | 375,200 | 1,530 |
| 2023-01-04 | 1,676 | 1,676 | 1,580 | 1,584 | 322,400 | 1,584 |
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
