4552 JCRファーマ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,265	1,265	1,265	1,265	200	316.25
2012-12-27	1,265	1,295	1,265	1,295	400	323.75
2012-12-25	1,235	1,265	1,235	1,265	300	316.25
2012-12-17	1,299	1,299	1,270	1,277	1,400	319.25
2012-12-14	1,212	1,312	1,212	1,269	1,600	317.25
2012-12-13	1,210	1,210	1,204	1,204	1,800	301
2012-12-07	1,187	1,187	1,187	1,187	100	296.75
2012-12-06	1,065	1,065	1,060	1,060	1,400	265
2012-12-03	1,100	1,100	1,095	1,095	400	273.75
2012-11-28	1,113	1,113	1,100	1,100	2,400	275
2012-11-27	1,168	1,168	1,100	1,110	2,300	277.50
2012-11-26	1,198	1,198	1,198	1,198	100	299.50
2012-11-22	1,110	1,180	1,100	1,138	7,700	284.50
2012-11-21	1,085	1,085	1,080	1,080	200	270
2012-11-20	1,129	1,129	1,129	1,129	1,200	282.25
2012-11-19	1,056	1,081	1,056	1,081	1,400	270.25
2012-11-16	1,049	1,049	1,049	1,049	300	262.25
2012-11-14	1,030	1,034	1,030	1,034	300	258.50
2012-11-12	1,000	1,000	1,000	1,000	100	250
2012-11-06	1,035	1,035	1,035	1,035	100	258.75
2012-11-05	1,035	1,035	1,035	1,035	200	258.75
2012-10-23	945	945	945	945	200	236.25
2012-10-18	991	991	991	991	100	247.75
2012-09-11	982	982	982	982	100	245.50
2012-08-31	957	957	952	952	700	238
2012-08-29	1,015	1,015	1,015	1,015	300	253.75
2012-08-27	961	961	961	961	200	240.25
2012-08-21	916	929	916	929	200	232.25
2012-08-17	893	893	893	893	500	223.25
2012-08-16	899	901	898	898	900	224.50
2012-08-14	857	857	857	857	100	214.25
2012-08-07	856	856	856	856	100	214
2012-08-03	838	838	830	831	1,700	207.75
2012-07-27	840	840	840	840	100	210
2012-07-26	825	825	825	825	1,100	206.25
2012-07-24	850	850	840	840	400	210
2012-07-19	820	909	820	889	3,500	222.25
2012-06-26	780	780	780	780	100	195
2012-06-22	807	807	807	807	2,000	201.75
2012-05-31	713	714	713	714	200	178.50
2012-05-23	728	728	728	728	200	182
2012-05-21	701	701	701	701	100	175.25
2012-05-14	750	750	750	750	100	187.50
2012-04-23	898	898	888	888	1,100	222
2012-04-18	890	890	890	890	200	222.50
2012-04-17	875	875	875	875	200	218.75
2012-04-06	851	851	851	851	300	212.75
2012-04-04	904	904	904	904	300	226
2012-03-26	895	910	895	910	300	227.50
2012-03-19	880	880	880	880	1,000	220
2012-03-13	896	901	882	893	2,200	223.25
2012-03-08	912	912	911	911	400	227.75
2012-03-07	914	914	914	914	100	228.50
2012-03-06	928	928	928	928	1,000	232
2012-03-05	928	928	928	928	200	232
2012-03-02	917	917	917	917	2,000	229.25
2012-03-01	918	918	918	918	2,200	229.50
2012-02-29	871	871	871	871	100	217.75
2012-02-28	869	874	868	870	600	217.50
2012-02-27	880	880	880	880	1,000	220
2012-02-24	922	922	866	880	1,400	220
2012-02-23	892	922	892	922	500	230.50
2012-02-15	902	902	902	902	1,000	225.50
2012-02-09	903	903	903	903	100	225.75
2012-02-08	890	890	890	890	1,000	222.50
2012-02-03	860	890	860	890	1,300	222.50
2012-02-01	814	814	814	814	300	203.50
2012-01-30	812	812	812	812	100	203
2012-01-19	811	811	811	811	500	202.75
2012-01-18	830	830	830	830	300	207.50
2012-01-17	815	815	815	815	100	203.75
2012-01-12	890	890	890	890	300	222.50
2012-01-11	883	898	883	898	600	224.50
2012-01-10	812	812	812	812	100	203
2012-01-05	813	827	813	827	1,300	206.75
2012-01-04	803	803	803	803	100	200.75

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