4552 JCRファーマ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,382	2,383	2,323	2,351	33,100	587.75
2014-12-29	2,394	2,398	2,345	2,385	25,400	596.25
2014-12-26	2,330	2,397	2,330	2,394	32,800	598.50
2014-12-25	2,342	2,360	2,309	2,335	69,000	583.75
2014-12-24	2,418	2,418	2,360	2,368	93,200	592
2014-12-22	2,434	2,434	2,384	2,393	23,100	598.25
2014-12-19	2,406	2,442	2,406	2,434	71,800	608.50
2014-12-18	2,319	2,390	2,294	2,370	88,100	592.50
2014-12-17	2,230	2,300	2,230	2,237	39,600	559.25
2014-12-16	2,305	2,313	2,244	2,249	66,600	562.25
2014-12-15	2,315	2,387	2,315	2,339	43,300	584.75
2014-12-12	2,320	2,372	2,314	2,333	74,500	583.25
2014-12-11	2,323	2,343	2,300	2,332	40,600	583
2014-12-10	2,310	2,346	2,310	2,323	43,300	580.75
2014-12-09	2,353	2,372	2,322	2,324	44,100	581
2014-12-08	2,418	2,418	2,368	2,378	34,100	594.50
2014-12-05	2,350	2,377	2,340	2,368	38,100	592
2014-12-04	2,417	2,424	2,353	2,362	43,500	590.50
2014-12-03	2,430	2,434	2,381	2,382	68,900	595.50
2014-12-02	2,455	2,465	2,430	2,446	43,600	611.50
2014-12-01	2,485	2,497	2,458	2,467	46,400	616.75
2014-11-28	2,450	2,493	2,437	2,483	130,200	620.75
2014-11-27	2,432	2,485	2,421	2,438	60,800	609.50
2014-11-26	2,428	2,453	2,403	2,436	72,500	609
2014-11-25	2,405	2,420	2,384	2,406	58,200	601.50
2014-11-21	2,315	2,400	2,314	2,375	49,500	593.75
2014-11-20	2,316	2,362	2,306	2,333	39,700	583.25
2014-11-19	2,344	2,370	2,307	2,308	39,500	577
2014-11-18	2,290	2,353	2,290	2,349	56,600	587.25
2014-11-17	2,330	2,333	2,274	2,276	52,900	569
2014-11-14	2,384	2,384	2,325	2,344	37,500	586
2014-11-13	2,307	2,352	2,307	2,334	28,900	583.50
2014-11-12	2,344	2,364	2,310	2,312	48,000	578
2014-11-11	2,360	2,363	2,323	2,344	50,500	586
2014-11-10	2,340	2,356	2,308	2,323	83,600	580.75
2014-11-07	2,440	2,450	2,369	2,381	83,400	595.25
2014-11-06	2,522	2,522	2,427	2,446	63,600	611.50
2014-11-05	2,481	2,540	2,450	2,533	74,100	633.25
2014-11-04	2,545	2,557	2,465	2,466	76,700	616.50
2014-10-31	2,431	2,530	2,413	2,523	103,200	630.75
2014-10-30	2,411	2,440	2,387	2,431	70,500	607.75
2014-10-29	2,385	2,396	2,345	2,396	34,200	599
2014-10-28	2,347	2,369	2,341	2,350	28,300	587.50
2014-10-27	2,400	2,405	2,377	2,385	36,600	596.25
2014-10-24	2,360	2,386	2,345	2,368	19,400	592
2014-10-23	2,355	2,382	2,325	2,337	44,600	584.25
2014-10-22	2,294	2,344	2,294	2,343	35,900	585.75
2014-10-21	2,355	2,355	2,275	2,279	86,600	569.75
2014-10-20	2,334	2,362	2,327	2,361	48,000	590.25
2014-10-17	2,304	2,327	2,250	2,273	74,500	568.25
2014-10-16	2,302	2,345	2,278	2,283	84,800	570.75
2014-10-15	2,325	2,358	2,300	2,319	76,700	579.75
2014-10-14	2,310	2,393	2,309	2,326	71,000	581.50
2014-10-10	2,400	2,400	2,354	2,378	81,800	594.50
2014-10-09	2,481	2,493	2,414	2,419	72,700	604.75
2014-10-08	2,466	2,506	2,438	2,471	71,500	617.75
2014-10-07	2,565	2,568	2,510	2,517	55,300	629.25
2014-10-06	2,588	2,614	2,563	2,564	53,700	641
2014-10-03	2,522	2,584	2,522	2,579	51,200	644.75
2014-10-02	2,610	2,638	2,515	2,520	140,300	630
2014-10-01	2,722	2,744	2,655	2,660	87,000	665
2014-09-30	2,699	2,734	2,655	2,722	88,200	680.50
2014-09-29	2,790	2,860	2,680	2,700	268,500	675
2014-09-26	2,836	2,845	2,737	2,742	110,100	685.50
2014-09-25	2,887	2,933	2,831	2,869	107,700	717.25
2014-09-24	2,850	2,893	2,831	2,868	85,900	717
2014-09-22	2,720	2,898	2,700	2,894	250,100	723.50
2014-09-19	2,670	2,700	2,646	2,700	147,400	675
2014-09-18	2,676	2,677	2,622	2,651	63,800	662.75
2014-09-17	2,637	2,699	2,636	2,648	82,400	662
2014-09-16	2,620	2,650	2,612	2,623	90,300	655.75
2014-09-12	2,550	2,648	2,550	2,639	215,800	659.75
2014-09-11	2,530	2,549	2,488	2,507	70,900	626.75
2014-09-10	2,488	2,536	2,470	2,529	54,700	632.25
2014-09-09	2,480	2,497	2,453	2,464	18,600	616
2014-09-08	2,488	2,488	2,440	2,456	27,800	614
2014-09-05	2,459	2,499	2,437	2,450	44,000	612.50
2014-09-04	2,549	2,550	2,460	2,475	35,800	618.75
2014-09-03	2,546	2,561	2,516	2,521	36,100	630.25
2014-09-02	2,530	2,558	2,514	2,529	41,400	632.25
2014-09-01	2,517	2,527	2,495	2,523	26,100	630.75
2014-08-29	2,453	2,525	2,453	2,517	46,000	629.25
2014-08-28	2,475	2,485	2,459	2,466	19,200	616.50
2014-08-27	2,481	2,520	2,471	2,487	25,300	621.75
2014-08-26	2,530	2,532	2,482	2,494	24,900	623.50
2014-08-25	2,480	2,519	2,476	2,508	13,300	627
2014-08-22	2,527	2,527	2,465	2,482	45,100	620.50
2014-08-21	2,540	2,540	2,517	2,527	29,600	631.75
2014-08-20	2,531	2,559	2,521	2,528	27,200	632
2014-08-19	2,528	2,537	2,508	2,531	64,800	632.75
2014-08-18	2,538	2,576	2,475	2,545	30,400	636.25
2014-08-15	2,553	2,584	2,551	2,554	19,200	638.50
2014-08-14	2,517	2,589	2,512	2,550	52,800	637.50
2014-08-13	2,510	2,527	2,492	2,498	30,300	624.50
2014-08-12	2,502	2,518	2,478	2,501	23,900	625.25
2014-08-11	2,469	2,480	2,432	2,477	21,000	619.25
2014-08-08	2,430	2,444	2,391	2,416	51,100	604
2014-08-07	2,435	2,469	2,411	2,464	50,100	616
2014-08-06	2,486	2,490	2,461	2,467	42,900	616.75
2014-08-05	2,510	2,525	2,485	2,487	42,200	621.75
2014-08-04	2,507	2,544	2,502	2,507	39,700	626.75
2014-08-01	2,500	2,542	2,500	2,507	55,100	626.75
2014-07-31	2,566	2,575	2,546	2,550	53,600	637.50
2014-07-30	2,594	2,594	2,559	2,566	44,500	641.50
2014-07-29	2,591	2,615	2,573	2,594	36,500	648.50
2014-07-28	2,600	2,690	2,587	2,598	112,500	649.50
2014-07-25	2,609	2,632	2,596	2,628	73,100	657
2014-07-24	2,581	2,619	2,578	2,602	64,200	650.50
2014-07-23	2,586	2,593	2,579	2,585	49,200	646.25
2014-07-22	2,526	2,569	2,510	2,556	61,900	639
2014-07-18	2,463	2,509	2,453	2,495	39,100	623.75
2014-07-17	2,500	2,539	2,490	2,518	36,700	629.50
2014-07-16	2,563	2,568	2,517	2,525	31,100	631.25
2014-07-15	2,520	2,559	2,513	2,542	43,000	635.50
2014-07-14	2,449	2,522	2,440	2,501	45,600	625.25
2014-07-11	2,420	2,445	2,417	2,431	47,100	607.75
2014-07-10	2,457	2,482	2,416	2,419	49,700	604.75
2014-07-09	2,494	2,495	2,447	2,454	89,800	613.50
2014-07-08	2,525	2,556	2,509	2,520	35,700	630
2014-07-07	2,540	2,574	2,517	2,522	67,200	630.50
2014-07-04	2,559	2,585	2,553	2,570	52,300	642.50
2014-07-03	2,620	2,624	2,570	2,571	95,900	642.75
2014-07-02	2,600	2,638	2,586	2,627	71,000	656.75
2014-07-01	2,600	2,631	2,580	2,590	84,000	647.50
2014-06-30	2,510	2,637	2,510	2,616	79,800	654
2014-06-27	2,570	2,570	2,484	2,527	62,100	631.75
2014-06-26	2,561	2,599	2,538	2,576	44,300	644
2014-06-25	2,616	2,624	2,470	2,558	141,100	639.50
2014-06-24	2,609	2,645	2,600	2,628	69,700	657
2014-06-23	2,625	2,644	2,600	2,635	85,000	658.75
2014-06-20	2,600	2,644	2,589	2,611	159,200	652.75
2014-06-19	2,551	2,600	2,550	2,599	121,900	649.75
2014-06-18	2,514	2,550	2,505	2,539	144,600	634.75
2014-06-17	2,460	2,515	2,460	2,495	98,300	623.75
2014-06-16	2,467	2,514	2,438	2,457	105,000	614.25
2014-06-13	2,420	2,481	2,420	2,474	68,400	618.50
2014-06-12	2,450	2,473	2,416	2,465	41,500	616.25
2014-06-11	2,436	2,492	2,434	2,475	58,800	618.75
2014-06-10	2,490	2,497	2,428	2,436	82,900	609
2014-06-09	2,452	2,499	2,451	2,484	111,200	621
2014-06-06	2,400	2,448	2,400	2,442	92,900	610.50
2014-06-05	2,398	2,415	2,366	2,393	56,900	598.25
2014-06-04	2,388	2,427	2,360	2,403	91,100	600.75
2014-06-03	2,477	2,488	2,390	2,403	156,200	600.75
2014-06-02	2,499	2,499	2,429	2,462	270,800	615.50
2014-05-30	2,310	2,377	2,309	2,331	128,000	582.75
2014-05-29	2,255	2,298	2,252	2,298	101,700	574.50
2014-05-28	2,211	2,241	2,206	2,208	22,900	552
2014-05-27	2,216	2,252	2,205	2,216	60,000	554
2014-05-26	2,180	2,218	2,166	2,215	47,000	553.75
2014-05-23	2,149	2,197	2,148	2,182	38,300	545.50
2014-05-22	2,140	2,166	2,112	2,146	57,300	536.50
2014-05-21	2,042	2,106	2,033	2,098	39,600	524.50
2014-05-20	2,066	2,100	2,055	2,061	33,900	515.25
2014-05-19	2,125	2,140	2,038	2,049	60,300	512.25
2014-05-16	2,136	2,150	2,104	2,125	49,300	531.25
2014-05-15	2,164	2,180	2,131	2,161	43,300	540.25
2014-05-14	2,221	2,249	2,175	2,188	57,200	547
2014-05-13	2,249	2,279	2,204	2,217	74,100	554.25
2014-05-12	2,174	2,285	2,164	2,206	189,400	551.50
2014-05-09	2,226	2,291	2,220	2,291	116,600	572.75
2014-05-08	2,195	2,240	2,181	2,201	54,900	550.25
2014-05-07	2,206	2,239	2,178	2,185	79,800	546.25
2014-05-02	2,175	2,254	2,175	2,237	61,200	559.25
2014-05-01	2,137	2,209	2,114	2,209	96,500	552.25
2014-04-30	2,187	2,187	2,102	2,113	139,700	528.25
2014-04-28	2,234	2,234	2,145	2,161	307,400	540.25
2014-04-25	2,471	2,471	2,226	2,241	740,900	560.25
2014-04-24	2,050	2,064	2,018	2,021	83,400	505.25
2014-04-23	2,028	2,090	2,016	2,082	71,900	520.50
2014-04-22	2,039	2,068	2,031	2,036	37,400	509
2014-04-21	2,070	2,097	2,044	2,054	54,600	513.50
2014-04-18	2,102	2,102	2,065	2,080	33,400	520
2014-04-17	2,088	2,131	2,071	2,096	72,600	524
2014-04-16	2,090	2,096	2,046	2,064	76,000	516
2014-04-15	2,045	2,072	2,013	2,040	102,000	510
2014-04-14	2,065	2,099	2,028	2,033	93,400	508.25
2014-04-11	2,058	2,139	2,050	2,106	104,600	526.50
2014-04-10	2,214	2,260	2,118	2,126	141,200	531.50
2014-04-09	2,211	2,268	2,182	2,184	125,600	546
2014-04-08	2,223	2,310	2,223	2,248	136,900	562
2014-04-07	2,250	2,278	2,205	2,235	149,100	558.75
2014-04-04	2,348	2,413	2,340	2,348	135,900	587
2014-04-03	2,395	2,405	2,338	2,344	109,200	586
2014-04-02	2,346	2,418	2,332	2,403	221,500	600.75
2014-04-01	2,330	2,360	2,234	2,294	142,000	573.50
2014-03-31	2,399	2,400	2,305	2,370	123,400	592.50
2014-03-28	2,325	2,398	2,220	2,388	130,800	597
2014-03-27	2,270	2,351	2,181	2,326	185,400	581.50
2014-03-26	2,353	2,414	2,270	2,283	212,500	570.75
2014-03-25	2,438	2,440	2,329	2,353	229,400	588.25
2014-03-24	2,161	2,436	2,161	2,388	326,800	597
2014-03-20	2,252	2,252	2,144	2,153	101,500	538.25
2014-03-19	2,155	2,266	2,150	2,204	162,900	551
2014-03-18	2,130	2,142	2,093	2,105	122,600	526.25
2014-03-17	2,136	2,157	2,098	2,102	65,500	525.50
2014-03-14	2,200	2,212	2,112	2,127	149,100	531.75
2014-03-13	2,276	2,294	2,229	2,230	73,100	557.50
2014-03-12	2,340	2,340	2,273	2,280	87,300	570
2014-03-11	2,333	2,373	2,321	2,340	55,300	585
2014-03-10	2,404	2,412	2,332	2,333	48,700	583.25
2014-03-07	2,367	2,393	2,334	2,378	62,800	594.50
2014-03-06	2,421	2,421	2,342	2,351	77,100	587.75
2014-03-05	2,374	2,428	2,371	2,397	51,700	599.25
2014-03-04	2,366	2,410	2,330	2,354	150,500	588.50
2014-03-03	2,498	2,498	2,360	2,400	155,900	600
2014-02-28	2,540	2,547	2,482	2,522	137,300	630.50
2014-02-27	2,523	2,567	2,513	2,522	225,900	630.50
2014-02-26	2,445	2,527	2,432	2,491	260,800	622.75
2014-02-25	2,455	2,460	2,396	2,426	115,600	606.50
2014-02-24	2,400	2,446	2,355	2,437	105,600	609.25
2014-02-21	2,409	2,447	2,362	2,400	163,300	600
2014-02-20	2,371	2,499	2,350	2,410	388,100	602.50
2014-02-19	2,299	2,388	2,294	2,370	277,200	592.50
2014-02-18	2,232	2,332	2,213	2,271	263,700	567.75
2014-02-17	2,177	2,249	2,100	2,232	200,900	558
2014-02-14	2,245	2,256	2,104	2,127	163,000	531.75
2014-02-13	2,236	2,280	2,215	2,247	212,200	561.75
2014-02-12	2,200	2,240	2,172	2,214	161,500	553.50
2014-02-10	2,121	2,220	2,100	2,203	183,100	550.75
2014-02-07	2,099	2,103	2,046	2,077	123,200	519.25
2014-02-06	2,067	2,137	2,022	2,057	237,600	514.25
2014-02-05	2,081	2,196	2,068	2,166	169,700	541.50
2014-02-04	2,020	2,156	2,016	2,065	341,500	516.25
2014-02-03	2,164	2,236	2,113	2,170	258,900	542.50
2014-01-31	2,209	2,248	2,160	2,214	252,000	553.50
2014-01-30	2,080	2,194	2,080	2,159	269,300	539.75
2014-01-29	2,005	2,121	2,005	2,115	113,500	528.75
2014-01-28	2,050	2,090	1,972	1,975	160,400	493.75
2014-01-27	2,000	2,063	1,989	2,055	182,300	513.75
2014-01-24	2,070	2,100	2,037	2,069	121,800	517.25
2014-01-23	2,142	2,150	2,092	2,092	94,700	523
2014-01-22	2,128	2,160	2,109	2,142	67,900	535.50
2014-01-21	2,123	2,174	2,122	2,128	97,400	532
2014-01-20	2,154	2,156	2,119	2,130	94,500	532.50
2014-01-17	2,166	2,182	2,110	2,142	151,400	535.50
2014-01-16	2,200	2,264	2,174	2,200	228,300	550
2014-01-15	2,103	2,200	2,103	2,194	178,000	548.50
2014-01-14	2,120	2,141	2,090	2,101	135,400	525.25
2014-01-10	2,142	2,168	2,111	2,167	115,000	541.75
2014-01-09	2,111	2,179	2,050	2,163	168,000	540.75
2014-01-08	2,149	2,196	2,127	2,153	241,700	538.25
2014-01-07	2,280	2,288	2,063	2,115	468,400	528.75
2014-01-06	2,320	2,419	2,172	2,230	1,288,000	557.50

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