4552 JCRファーマ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,281	2,281	2,281	2,281	141,600	570.25
2013-12-27	1,788	1,908	1,757	1,881	893,800	470.25
2013-12-26	1,684	1,777	1,677	1,770	375,800	442.50
2013-12-25	1,623	1,662	1,570	1,649	384,300	412.25
2013-12-24	1,635	1,646	1,551	1,614	319,700	403.50
2013-12-20	1,663	1,678	1,622	1,632	248,900	408
2013-12-19	1,667	1,697	1,657	1,667	260,800	416.75
2013-12-18	1,711	1,711	1,657	1,678	128,800	419.50
2013-12-17	1,649	1,728	1,645	1,714	165,800	428.50
2013-12-16	1,715	1,722	1,655	1,669	170,700	417.25
2013-12-13	1,723	1,749	1,709	1,717	311,200	429.25
2013-12-12	1,741	1,779	1,719	1,723	144,200	430.75
2013-12-11	1,792	1,793	1,731	1,740	124,200	435
2013-12-10	1,790	1,819	1,782	1,792	103,100	448
2013-12-09	1,805	1,825	1,794	1,800	189,600	450
2013-12-06	1,815	1,815	1,764	1,784	86,400	446
2013-12-05	1,786	1,827	1,773	1,815	164,600	453.75
2013-12-04	1,749	1,790	1,728	1,772	159,100	443
2013-12-03	1,750	1,760	1,709	1,742	218,900	435.50
2013-12-02	1,734	1,745	1,700	1,725	143,100	431.25
2013-11-29	1,751	1,777	1,740	1,747	70,400	436.75
2013-11-28	1,797	1,797	1,743	1,748	109,100	437
2013-11-27	1,821	1,834	1,770	1,780	138,800	445
2013-11-26	1,850	1,874	1,827	1,843	107,100	460.75
2013-11-25	1,870	1,875	1,839	1,840	35,800	460
2013-11-22	1,871	1,876	1,856	1,870	44,500	467.50
2013-11-21	1,887	1,889	1,866	1,870	133,200	467.50
2013-11-20	1,893	1,893	1,851	1,868	59,500	467
2013-11-19	1,862	1,887	1,862	1,874	97,000	468.50
2013-11-18	1,838	1,886	1,838	1,882	96,900	470.50
2013-11-15	1,821	1,850	1,820	1,845	97,600	461.25
2013-11-14	1,828	1,850	1,808	1,841	114,900	460.25
2013-11-13	1,822	1,832	1,806	1,814	38,000	453.50
2013-11-12	1,791	1,834	1,791	1,822	39,000	455.50
2013-11-11	1,842	1,858	1,786	1,791	45,500	447.75
2013-11-08	1,780	1,837	1,780	1,837	71,300	459.25
2013-11-07	1,850	1,863	1,835	1,838	57,500	459.50
2013-11-06	1,859	1,860	1,835	1,845	54,700	461.25
2013-11-05	1,840	1,858	1,812	1,853	213,600	463.25
2013-11-01	1,784	1,810	1,705	1,800	109,200	450
2013-10-31	1,775	1,794	1,761	1,784	84,800	446
2013-10-30	1,835	1,845	1,781	1,797	81,800	449.25
2013-10-29	1,850	1,850	1,800	1,835	216,800	458.75
2013-10-28	1,755	1,773	1,691	1,719	118,700	429.75
2013-10-25	1,782	1,813	1,760	1,786	40,100	446.50
2013-10-24	1,801	1,818	1,761	1,796	32,700	449
2013-10-23	1,825	1,843	1,780	1,786	80,700	446.50
2013-10-22	1,830	1,845	1,806	1,843	74,500	460.75
2013-10-21	1,830	1,849	1,810	1,832	43,500	458
2013-10-18	1,807	1,844	1,798	1,844	45,800	461
2013-10-17	1,878	1,878	1,818	1,825	45,000	456.25
2013-10-16	1,875	1,880	1,826	1,857	40,000	464.25
2013-10-15	1,792	1,860	1,792	1,841	96,500	460.25
2013-10-11	1,821	1,847	1,790	1,801	66,800	450.25
2013-10-10	1,883	1,883	1,790	1,807	47,400	451.75
2013-10-09	1,786	1,898	1,786	1,860	51,000	465
2013-10-08	1,841	1,850	1,786	1,835	64,500	458.75
2013-10-07	1,940	1,954	1,845	1,881	109,600	470.25
2013-10-04	1,986	2,005	1,909	1,944	133,900	486
2013-10-03	1,972	2,040	1,970	1,995	152,500	498.75
2013-10-02	1,905	1,960	1,855	1,932	161,200	483
2013-10-01	1,819	1,971	1,819	1,925	200,900	481.25
2013-09-30	1,820	1,828	1,762	1,775	100,700	443.75
2013-09-27	1,815	1,846	1,808	1,830	135,300	457.50
2013-09-26	1,775	1,800	1,715	1,800	127,900	450
2013-09-25	1,782	1,795	1,727	1,747	71,200	436.75
2013-09-24	1,800	1,811	1,782	1,782	77,400	445.50
2013-09-20	1,860	1,868	1,811	1,823	147,500	455.75
2013-09-19	1,643	1,910	1,630	1,850	939,600	462.50
2013-09-18	1,523	1,523	1,523	1,523	145,300	380.75
2013-09-17	1,908	1,930	1,905	1,923	35,700	480.75
2013-09-13	1,877	1,921	1,877	1,906	55,900	476.50
2013-09-12	1,897	1,897	1,855	1,877	61,400	469.25
2013-09-11	1,891	1,927	1,891	1,896	86,000	474
2013-09-10	1,935	1,967	1,888	1,906	57,000	476.50
2013-09-09	1,910	1,910	1,870	1,903	36,400	475.75
2013-09-06	1,881	1,904	1,854	1,855	40,900	463.75
2013-09-05	1,956	1,975	1,914	1,914	39,200	478.50
2013-09-04	1,880	1,970	1,876	1,955	93,800	488.75
2013-09-03	1,850	1,889	1,844	1,880	68,600	470
2013-09-02	1,839	1,879	1,800	1,814	63,400	453.50
2013-08-30	1,743	1,832	1,737	1,829	102,100	457.25
2013-08-29	1,860	1,884	1,750	1,753	71,300	438.25
2013-08-28	1,840	1,910	1,785	1,830	60,100	457.50
2013-08-27	1,838	1,964	1,838	1,911	43,900	477.75
2013-08-26	1,810	1,892	1,810	1,878	49,500	469.50
2013-08-23	1,809	1,860	1,780	1,803	78,800	450.75
2013-08-22	1,846	1,914	1,744	1,769	116,000	442.25
2013-08-21	1,900	1,914	1,825	1,881	67,300	470.25
2013-08-20	1,931	1,944	1,900	1,919	47,900	479.75
2013-08-19	1,906	1,950	1,901	1,930	55,900	482.50
2013-08-16	1,920	1,957	1,901	1,937	32,000	484.25
2013-08-15	1,956	1,960	1,930	1,935	38,500	483.75
2013-08-14	1,979	2,033	1,924	1,994	50,700	498.50
2013-08-13	1,909	1,999	1,840	1,999	115,800	499.75
2013-08-12	1,957	1,970	1,872	1,875	69,400	468.75
2013-08-09	2,025	2,040	1,958	1,958	35,800	489.50
2013-08-08	2,039	2,060	1,941	1,985	80,100	496.25
2013-08-07	2,140	2,159	2,050	2,060	80,100	515
2013-08-06	2,135	2,169	2,120	2,140	72,800	535
2013-08-05	2,093	2,165	2,066	2,129	81,200	532.25
2013-08-02	1,967	2,096	1,967	2,095	75,100	523.75
2013-08-01	1,923	2,040	1,880	1,961	97,300	490.25
2013-07-31	2,051	2,060	1,930	1,963	160,500	490.75
2013-07-30	2,018	2,097	2,013	2,021	86,900	505.25
2013-07-29	2,163	2,179	2,002	2,056	146,200	514
2013-07-26	2,127	2,127	2,000	2,013	64,000	503.25
2013-07-25	2,097	2,143	2,080	2,129	105,100	532.25
2013-07-24	1,996	2,090	1,962	2,064	105,700	516
2013-07-23	1,950	2,015	1,950	1,996	87,400	499
2013-07-22	1,938	1,949	1,900	1,926	72,000	481.50
2013-07-19	1,890	1,949	1,870	1,937	185,200	484.25
2013-07-18	2,160	2,162	1,900	1,963	329,100	490.75
2013-07-17	2,220	2,244	2,160	2,212	57,100	553
2013-07-16	2,250	2,260	2,197	2,248	62,200	562
2013-07-12	2,240	2,290	2,196	2,196	7,300	549
2013-07-11	2,090	2,145	2,090	2,145	400	536.25
2013-07-10	2,070	2,070	2,070	2,070	400	517.50
2013-07-09	2,070	2,114	1,966	2,090	3,700	522.50
2013-07-08	2,086	2,136	2,086	2,120	900	530
2013-07-05	2,093	2,102	2,093	2,099	2,500	524.75
2013-07-04	2,040	2,091	2,040	2,091	2,300	522.75
2013-07-03	1,840	2,070	1,835	1,993	3,100	498.25
2013-07-02	1,811	1,840	1,751	1,840	1,100	460
2013-07-01	1,540	1,586	1,530	1,586	1,200	396.50
2013-06-28	1,406	1,617	1,406	1,500	3,900	375
2013-06-27	1,250	1,390	1,250	1,348	1,700	337
2013-06-25	1,590	1,590	1,590	1,590	200	397.50
2013-06-24	1,600	1,644	1,590	1,590	800	397.50
2013-06-21	1,565	1,575	1,565	1,575	400	393.75
2013-06-20	1,600	1,600	1,591	1,591	700	397.75
2013-06-19	1,665	1,665	1,661	1,661	500	415.25
2013-06-18	1,665	1,665	1,665	1,665	100	416.25
2013-06-14	1,765	1,765	1,765	1,765	100	441.25
2013-06-13	1,800	1,800	1,760	1,760	400	440
2013-06-12	1,750	1,865	1,750	1,865	300	466.25
2013-06-11	1,716	1,800	1,716	1,785	600	446.25
2013-06-10	1,674	1,674	1,670	1,670	600	417.50
2013-06-07	1,611	1,658	1,491	1,545	4,200	386.25
2013-06-06	2,149	2,190	1,891	1,891	3,200	472.75
2013-06-05	2,300	2,300	2,201	2,201	200	550.25
2013-06-04	2,300	2,300	2,269	2,270	600	567.50
2013-06-03	2,250	2,370	2,250	2,300	1,500	575
2013-05-31	2,273	2,280	2,209	2,209	800	552.25
2013-05-30	2,300	2,300	2,200	2,223	1,900	555.75
2013-05-29	2,291	2,307	2,275	2,275	800	568.75
2013-05-28	2,250	2,390	2,225	2,280	11,200	570
2013-05-27	2,300	2,320	2,170	2,251	600	562.75
2013-05-24	2,311	2,400	2,098	2,189	3,500	547.25
2013-05-23	2,500	2,500	2,290	2,290	3,000	572.50
2013-05-22	2,500	2,500	2,489	2,490	500	622.50
2013-05-21	2,580	2,580	2,479	2,479	300	619.75
2013-05-20	2,457	2,590	2,457	2,580	1,000	645
2013-05-17	2,442	2,507	2,442	2,507	300	626.75
2013-05-16	2,550	2,550	2,250	2,482	4,900	620.50
2013-05-15	2,878	2,878	2,546	2,648	2,700	662
2013-05-14	2,880	2,880	2,878	2,878	800	719.50
2013-05-13	2,899	2,930	2,741	2,772	2,800	693
2013-05-10	2,766	2,847	2,731	2,799	4,300	699.75
2013-05-09	2,851	2,920	2,700	2,716	2,800	679
2013-05-08	2,956	3,040	2,800	2,929	9,200	732.25
2013-05-07	2,751	2,950	2,751	2,856	4,700	714
2013-05-02	2,635	2,701	2,635	2,701	800	675.25
2013-05-01	2,651	2,870	2,630	2,655	9,200	663.75
2013-04-30	2,481	2,650	2,481	2,600	1,900	650
2013-04-26	2,601	2,610	2,430	2,477	3,900	619.25
2013-04-25	2,707	2,709	2,481	2,601	9,700	650.25
2013-04-24	2,525	2,651	2,468	2,640	2,700	660
2013-04-23	2,501	2,530	2,475	2,499	2,700	624.75
2013-04-22	2,550	2,550	2,500	2,510	1,600	627.50
2013-04-19	2,400	2,400	2,350	2,350	1,100	587.50
2013-04-18	2,538	2,538	2,400	2,400	1,400	600
2013-04-17	2,377	2,552	2,377	2,471	7,900	617.75
2013-04-16	2,214	2,290	2,200	2,290	1,000	572.50
2013-04-15	2,234	2,300	2,230	2,255	3,500	563.75
2013-04-12	2,360	2,360	2,251	2,252	1,300	563
2013-04-11	2,415	2,415	2,300	2,310	4,700	577.50
2013-04-10	2,449	2,449	2,379	2,418	3,200	604.50
2013-04-09	2,318	2,405	2,318	2,399	3,400	599.75
2013-04-08	2,340	2,340	2,260	2,314	5,500	578.50
2013-04-05	2,352	2,402	2,287	2,310	5,500	577.50
2013-04-04	2,251	2,352	2,251	2,352	200	588
2013-04-03	2,350	2,350	2,300	2,340	1,000	585
2013-04-02	2,349	2,353	2,300	2,300	1,600	575
2013-04-01	2,618	2,618	2,348	2,348	1,700	587
2013-03-29	2,500	2,540	2,470	2,470	2,300	617.50
2013-03-28	2,480	2,527	2,421	2,527	3,000	631.75
2013-03-27	2,515	2,515	2,472	2,473	4,800	618.25
2013-03-26	2,485	2,529	2,431	2,529	2,000	632.25
2013-03-25	2,489	2,550	2,390	2,519	8,800	629.75
2013-03-22	2,551	2,599	2,499	2,539	5,400	634.75
2013-03-21	2,653	2,665	2,623	2,651	2,900	662.75
2013-03-19	2,743	2,743	2,550	2,650	5,600	662.50
2013-03-18	2,758	2,790	2,670	2,707	8,100	676.75
2013-03-15	2,630	2,800	2,590	2,658	18,300	664.50
2013-03-14	2,429	2,470	2,385	2,458	3,200	614.50
2013-03-13	2,410	2,449	2,317	2,340	2,400	585
2013-03-12	2,370	2,483	2,370	2,449	1,500	612.25
2013-03-11	2,575	2,580	2,380	2,420	12,300	605
2013-03-08	2,771	2,830	2,666	2,725	5,700	681.25
2013-03-07	2,631	2,765	2,580	2,705	8,100	676.25
2013-03-06	2,450	2,700	2,386	2,582	18,900	645.50
2013-03-05	2,332	2,400	2,241	2,400	2,800	600
2013-03-04	2,460	2,460	2,303	2,303	5,100	575.75
2013-03-01	2,055	2,410	2,055	2,410	2,800	602.50
2013-02-28	2,119	2,119	1,970	2,039	4,200	509.75
2013-02-27	1,970	2,070	1,960	2,040	4,000	510
2013-02-26	1,880	1,937	1,843	1,930	4,600	482.50
2013-02-25	1,781	1,893	1,776	1,893	2,500	473.25
2013-02-22	1,789	1,800	1,770	1,780	1,100	445
2013-02-21	1,722	1,789	1,722	1,789	1,300	447.25
2013-02-20	1,710	1,725	1,695	1,707	4,300	426.75
2013-02-19	1,624	1,720	1,600	1,680	3,500	420
2013-02-18	1,580	1,620	1,580	1,602	2,100	400.50
2013-02-15	1,525	1,525	1,523	1,523	500	380.75
2013-02-14	1,550	1,660	1,520	1,616	3,900	404
2013-02-13	1,500	1,520	1,500	1,520	1,200	380
2013-02-12	1,630	1,630	1,481	1,481	700	370.25
2013-02-08	1,641	1,641	1,641	1,641	200	410.25
2013-02-07	1,625	1,625	1,601	1,601	1,800	400.25
2013-02-06	1,681	1,681	1,650	1,650	300	412.50
2013-02-05	1,641	1,641	1,641	1,641	300	410.25
2013-02-04	1,701	1,701	1,661	1,661	2,000	415.25
2013-02-01	1,590	1,630	1,590	1,630	1,700	407.50
2013-01-31	1,652	1,652	1,533	1,533	1,500	383.25
2013-01-30	1,671	1,671	1,671	1,671	2,000	417.75
2013-01-29	1,680	1,699	1,550	1,550	2,000	387.50
2013-01-28	1,680	1,760	1,680	1,760	1,100	440
2013-01-25	1,700	1,700	1,662	1,700	300	425
2013-01-24	1,729	1,729	1,690	1,700	3,200	425
2013-01-23	1,753	1,800	1,640	1,712	8,100	428
2013-01-22	1,780	1,780	1,715	1,715	2,800	428.75
2013-01-21	1,642	1,650	1,610	1,630	1,600	407.50
2013-01-17	1,561	1,561	1,550	1,550	600	387.50
2013-01-16	1,658	1,658	1,482	1,500	2,500	375
2013-01-15	1,787	1,827	1,680	1,699	6,500	424.75
2013-01-11	1,667	1,707	1,667	1,707	700	426.75
2013-01-10	1,516	1,546	1,516	1,546	300	386.50
2013-01-09	1,545	1,545	1,505	1,516	2,400	379
2013-01-08	1,412	1,505	1,412	1,505	1,000	376.25
2013-01-07	1,352	1,382	1,352	1,382	1,300	345.50
2013-01-04	1,292	1,292	1,292	1,292	100	323

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