4552 JCRファーマ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,8682,8682,8112,845309,9002,845
2021-10-152,8352,8902,8272,890302,0002,890
2021-10-142,7912,8372,7532,815276,9002,815
2021-10-132,7912,8492,7752,788496,9002,788
2021-10-122,8692,8712,7812,800478,3002,800
2021-10-112,8702,8962,7852,871509,5002,871
2021-10-082,9312,9402,8572,876544,7002,876
2021-10-073,0553,0652,9022,902973,3002,902
2021-10-063,1853,1953,0403,075871,3003,075
2021-10-053,0853,2203,0853,1151,028,3003,115
2021-10-043,0603,1452,9693,1451,703,6003,145
2021-10-012,8913,1652,8823,1252,666,2003,125
2021-09-302,7752,8142,7742,791301,3002,791
2021-09-292,7792,7872,7182,767442,4002,767
2021-09-282,8652,8692,7722,821687,4002,821
2021-09-272,9472,9472,8972,909369,7002,909
2021-09-242,9502,9722,9412,952288,4002,952
2021-09-222,9542,9702,9132,927267,1002,927
2021-09-212,9332,9542,9152,946334,5002,946
2021-09-172,9532,9942,9422,994390,6002,994
2021-09-162,9462,9592,9092,940319,8002,940
2021-09-152,9953,0102,9622,973348,5002,973
2021-09-142,9642,9892,9402,983308,6002,983
2021-09-132,9652,9792,9172,977415,3002,977
2021-09-102,9563,0052,9512,992564,5002,992
2021-09-093,0253,0252,9502,966438,9002,966
2021-09-082,9713,0202,9673,020350,8003,020
2021-09-072,9502,9902,9352,978458,7002,978
2021-09-062,9652,9752,9012,920436,7002,920
2021-09-032,9432,9802,8982,966799,4002,966
2021-09-022,9062,9322,8952,920607,2002,920
2021-09-012,9272,9392,8812,892589,8002,892
2021-08-312,8912,9092,8692,900470,1002,900
2021-08-302,9012,9122,8422,883775,4002,883
2021-08-272,9202,9252,8582,874519,3002,874
2021-08-262,9752,9812,9032,941483,0002,941
2021-08-253,0553,0552,9852,985346,6002,985
2021-08-243,0053,0552,9943,020326,9003,020
2021-08-233,0253,0452,9753,010559,4003,010
2021-08-203,0153,1203,0153,030829,6003,030
2021-08-192,9273,0302,9132,986624,7002,986
2021-08-182,8502,9282,8492,899431,4002,899
2021-08-172,9602,9602,8722,875455,2002,875
2021-08-162,9833,0002,9102,946436,3002,946
2021-08-132,9973,0302,9762,993331,7002,993
2021-08-122,9883,0552,9852,997438,9002,997
2021-08-112,9433,0052,9312,980622,7002,980
2021-08-102,9062,9532,8892,908443,6002,908
2021-08-062,9052,9472,8782,912388,3002,912
2021-08-052,9492,9632,8872,913552,9002,913
2021-08-042,9993,0202,9582,965495,6002,965
2021-08-032,9993,0202,9242,959702,6002,959
2021-08-023,0653,0652,9833,035796,6003,035
2021-07-303,1853,1852,9883,0851,528,8003,085
2021-07-293,3153,3403,2803,290416,6003,290
2021-07-283,3053,3353,2553,280361,9003,280
2021-07-273,3603,3603,3103,330251,3003,330
2021-07-263,3553,3653,3103,315233,7003,315
2021-07-213,3653,3653,3003,315207,7003,315
2021-07-203,2753,3303,2603,310239,9003,310
2021-07-193,3153,3653,3003,310279,9003,310
2021-07-163,2603,3653,2553,315364,2003,315
2021-07-153,3853,4053,3053,310394,7003,310
2021-07-143,4553,4553,3653,405446,9003,405
2021-07-133,5903,6003,4103,450990,5003,450
2021-07-123,6503,6703,6103,660308,1003,660
2021-07-093,5603,5903,5153,580449,8003,580
2021-07-083,6503,6753,5653,580351,7003,580
2021-07-073,6453,6803,6253,660367,8003,660
2021-07-063,5953,6703,5903,645252,1003,645
2021-07-053,6303,6703,5953,600319,9003,600
2021-07-023,7053,7103,6203,630522,2003,630
2021-07-013,7103,7153,6303,685475,0003,685
2021-06-303,6903,7453,6603,740707,1003,740
2021-06-293,6353,6803,6153,665595,4003,665
2021-06-283,6203,6353,5853,605337,6003,605
2021-06-253,6253,6353,5903,615386,7003,615
2021-06-243,5853,6903,5653,635685,7003,635
2021-06-233,5653,6353,5503,580476,7003,580
2021-06-223,5403,5753,5203,550348,9003,550
2021-06-213,5103,5303,4453,510452,8003,510
2021-06-183,5653,5953,5453,580574,9003,580
2021-06-173,5503,5503,4553,520327,6003,520
2021-06-163,5103,5553,4953,525267,9003,525
2021-06-153,5603,5753,5153,560365,2003,560
2021-06-143,5003,5903,4853,560590,4003,560
2021-06-113,4353,4903,4153,490572,4003,490
2021-06-103,3753,4053,3703,400293,6003,400
2021-06-093,3803,4203,3503,390470,4003,390
2021-06-083,2503,4053,2353,360761,2003,360
2021-06-073,2403,2403,1603,200283,2003,200
2021-06-043,2253,2253,1853,210207,7003,210
2021-06-033,2753,2803,2103,220309,1003,220
2021-06-023,2653,2703,2053,240348,2003,240
2021-06-013,2803,3003,2353,265369,9003,265
2021-05-313,3303,4103,3053,325513,9003,325
2021-05-283,2303,3003,2303,295424,2003,295
2021-05-273,2103,2653,2053,265476,9003,265
2021-05-263,2203,2953,2003,270319,5003,270
2021-05-253,2603,2903,2103,235382,0003,235
2021-05-243,1903,2903,1703,255696,1003,255
2021-05-213,4003,4053,1553,2051,689,8003,205
2021-05-203,3903,4503,3453,375745,9003,375
2021-05-193,2903,3303,2303,320521,8003,320
2021-05-183,2603,2903,1703,275697,5003,275
2021-05-173,2753,3853,2303,3201,274,0003,320
2021-05-143,3103,3303,1503,3301,913,3003,330
2021-05-132,8622,8712,7782,828533,0002,828
2021-05-122,9732,9982,8812,881616,7002,881
2021-05-113,0303,0302,9312,933506,5002,933
2021-05-102,9903,0602,9703,060310,1003,060
2021-05-072,9403,0452,9352,998394,3002,998
2021-05-062,9872,9872,9112,933630,0002,933
2021-04-302,9693,0252,9402,975520,2002,975
2021-04-282,9402,9832,9082,948548,0002,948
2021-04-272,9923,0152,9612,974673,5002,974
2021-04-263,0753,0752,9893,000481,2003,000
2021-04-233,0303,0903,0053,075410,0003,075
2021-04-223,0503,0903,0103,035502,0003,035
2021-04-212,9633,0802,9633,020765,2003,020
2021-04-203,1003,1002,9682,982904,0002,982
2021-04-193,1653,2003,0803,120659,1003,120
2021-04-163,2853,2903,2003,225386,6003,225
2021-04-153,2453,2953,2353,275274,2003,275
2021-04-143,2503,2903,2303,265415,5003,265
2021-04-133,2403,2403,1953,220368,9003,220
2021-04-123,2403,2553,1703,220499,3003,220
2021-04-093,1953,2803,1953,225607,7003,225
2021-04-083,2703,2753,1853,230710,0003,230
2021-04-073,4203,4203,2553,3201,122,2003,320
2021-04-063,4803,5053,4003,410604,2003,410
2021-04-053,5003,5153,4503,500530,7003,500
2021-04-023,6053,6453,5403,550691,7003,550
2021-04-013,6253,6303,5403,575605,2003,575
2021-03-313,4903,6303,4803,5851,001,9003,585
2021-03-303,4853,5453,4353,495601,8003,495
2021-03-293,5203,5653,4603,485943,6003,485
2021-03-263,4503,6203,4003,5652,030,8003,565
2021-03-253,3753,4053,2903,380618,2003,380
2021-03-243,4303,5003,2953,3651,087,6003,365
2021-03-233,3703,4153,3453,360500,7003,360
2021-03-223,4103,4403,3203,355531,7003,355
2021-03-193,4003,4553,3703,375919,5003,375
2021-03-183,3703,3903,3103,335590,6003,335
2021-03-173,2753,3903,2703,355664,5003,355
2021-03-163,3003,3353,2303,255819,8003,255
2021-03-153,3303,3703,2853,355704,6003,355
2021-03-123,3703,4253,3053,380947,4003,380
2021-03-113,4653,4853,3803,435917,7003,435
2021-03-103,4953,6103,4753,525889,0003,525
2021-03-093,5453,5653,4303,4901,669,9003,490
2021-03-083,6903,7053,5853,6151,021,1003,615
2021-03-053,7603,7903,6303,7201,171,0003,720
2021-03-043,6053,6903,5303,670898,7003,670
2021-03-033,6753,7203,6053,660820,0003,660
2021-03-023,6253,7353,5703,6801,197,6003,680
2021-03-013,5753,6303,5053,555750,3003,555
2021-02-263,4953,6503,4303,5801,885,5003,580
2021-02-253,3653,5203,3303,5201,661,8003,520
2021-02-243,2353,3003,1953,300709,1003,300
2021-02-223,2303,2753,1903,270621,2003,270
2021-02-193,1753,2403,1553,195390,0003,195
2021-02-183,2203,3853,1953,2301,309,0003,230
2021-02-173,2053,2503,1853,190573,7003,190
2021-02-163,1603,1853,1003,175586,0003,175
2021-02-153,2003,2003,1403,170385,5003,170
2021-02-123,2003,2303,1603,180673,7003,180
2021-02-103,0503,1453,0353,125396,3003,125
2021-02-093,1053,1303,0103,105950,4003,105
2021-02-083,2003,2153,1403,175862,3003,175
2021-02-053,0503,1603,0453,130832,4003,130
2021-02-043,1103,1153,0103,0801,494,9003,080
2021-02-033,2053,2553,1553,1701,269,1003,170
2021-02-023,2503,2503,1003,2502,285,3003,250
2021-02-013,3903,3903,1103,2104,535,1003,210
2021-01-293,3253,8003,3253,45015,250,1003,450
2021-01-282,9363,2102,8673,1157,019,8003,115
2021-01-272,7462,7892,6332,7423,121,6002,742
2021-01-262,4752,5862,4212,4961,276,4002,496
2021-01-252,4522,4862,4382,483366,9002,483
2021-01-222,3802,4612,3662,461415,5002,461
2021-01-212,3872,3922,3642,374340,2002,374
2021-01-202,4002,4022,3562,388377,4002,388
2021-01-192,5122,5122,4272,432341,2002,432
2021-01-182,5012,5142,4882,511140,2002,511
2021-01-152,5042,5202,4862,515289,7002,515
2021-01-142,4782,5232,4652,509389,5002,509
2021-01-132,4952,4972,4562,475399,6002,475
2021-01-122,5372,5722,5262,534478,9002,534
2021-01-082,4992,5302,4752,510356,1002,510
2021-01-072,5052,5202,4672,467336,7002,467
2021-01-062,4382,4692,4182,455158,8002,455
2021-01-052,4742,4822,4452,456310,0002,456
2021-01-042,4952,5012,4132,449366,1002,449

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