4552 JCRファーマ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,635	2,654	2,603	2,645	49,900	661.25
2015-12-29	2,566	2,652	2,556	2,649	67,800	662.25
2015-12-28	2,545	2,602	2,540	2,595	74,600	648.75
2015-12-25	2,522	2,581	2,522	2,560	84,000	640
2015-12-24	2,698	2,704	2,580	2,580	101,400	645
2015-12-22	2,687	2,749	2,679	2,680	88,800	670
2015-12-21	2,784	2,789	2,672	2,689	96,400	672.25
2015-12-18	2,767	2,825	2,734	2,734	90,000	683.50
2015-12-17	2,716	2,800	2,713	2,764	114,200	691
2015-12-16	2,704	2,745	2,682	2,712	91,600	678
2015-12-15	2,713	2,723	2,653	2,655	86,800	663.75
2015-12-14	2,690	2,733	2,675	2,713	60,200	678.25
2015-12-11	2,713	2,775	2,713	2,727	70,400	681.75
2015-12-10	2,711	2,736	2,690	2,713	47,700	678.25
2015-12-09	2,750	2,771	2,738	2,744	65,900	686
2015-12-08	2,821	2,828	2,771	2,773	42,500	693.25
2015-12-07	2,830	2,864	2,807	2,810	40,000	702.50
2015-12-04	2,820	2,822	2,785	2,797	55,300	699.25
2015-12-03	2,830	2,871	2,802	2,854	90,700	713.50
2015-12-02	2,755	2,841	2,745	2,830	131,500	707.50
2015-12-01	2,807	2,807	2,743	2,750	70,900	687.50
2015-11-30	2,705	2,822	2,704	2,810	128,000	702.50
2015-11-27	2,739	2,756	2,702	2,730	94,600	682.50
2015-11-26	2,750	2,770	2,727	2,732	107,600	683
2015-11-25	2,834	2,851	2,729	2,749	191,300	687.25
2015-11-24	2,850	2,867	2,829	2,835	74,900	708.75
2015-11-20	2,860	2,885	2,831	2,858	101,500	714.50
2015-11-19	2,969	2,969	2,810	2,834	248,800	708.50
2015-11-18	2,806	3,055	2,806	2,901	584,200	725.25
2015-11-17	2,799	2,799	2,759	2,782	112,800	695.50
2015-11-16	2,715	2,761	2,690	2,751	26,800	687.75
2015-11-13	2,721	2,757	2,711	2,742	39,300	685.50
2015-11-12	2,750	2,777	2,744	2,762	42,400	690.50
2015-11-11	2,705	2,769	2,697	2,762	58,100	690.50
2015-11-10	2,700	2,724	2,671	2,707	67,200	676.75
2015-11-09	2,783	2,794	2,723	2,740	73,400	685
2015-11-06	2,670	2,742	2,648	2,733	76,100	683.25
2015-11-05	2,624	2,669	2,606	2,669	109,500	667.25
2015-11-04	2,640	2,669	2,602	2,611	95,600	652.75
2015-11-02	2,549	2,623	2,534	2,572	128,700	643
2015-10-30	2,549	2,597	2,496	2,550	91,900	637.50
2015-10-29	2,524	2,555	2,518	2,532	56,900	633
2015-10-28	2,508	2,531	2,498	2,513	60,600	628.25
2015-10-27	2,482	2,518	2,461	2,493	50,000	623.25
2015-10-26	2,456	2,498	2,445	2,475	81,700	618.75
2015-10-23	2,451	2,464	2,351	2,411	78,300	602.75
2015-10-22	2,431	2,476	2,430	2,445	66,100	611.25
2015-10-21	2,421	2,436	2,389	2,428	47,900	607
2015-10-20	2,462	2,462	2,399	2,432	34,000	608
2015-10-19	2,406	2,456	2,402	2,428	76,600	607
2015-10-16	2,413	2,440	2,384	2,395	42,600	598.75
2015-10-15	2,320	2,385	2,320	2,382	40,200	595.50
2015-10-14	2,430	2,430	2,330	2,331	66,200	582.75
2015-10-13	2,425	2,471	2,406	2,438	79,300	609.50
2015-10-09	2,306	2,384	2,284	2,375	70,400	593.75
2015-10-08	2,383	2,414	2,260	2,306	127,600	576.50
2015-10-07	2,379	2,420	2,340	2,383	101,100	595.75
2015-10-06	2,413	2,427	2,360	2,379	78,900	594.75
2015-10-05	2,410	2,428	2,360	2,373	103,600	593.25
2015-10-02	2,301	2,329	2,285	2,321	62,400	580.25
2015-10-01	2,312	2,330	2,245	2,312	73,100	578
2015-09-30	2,257	2,296	2,242	2,282	136,800	570.50
2015-09-29	2,336	2,350	2,173	2,223	151,600	555.75
2015-09-28	2,382	2,382	2,314	2,370	125,900	592.50
2015-09-25	2,400	2,420	2,319	2,387	114,600	596.75
2015-09-24	2,428	2,436	2,369	2,369	102,100	592.25
2015-09-18	2,600	2,631	2,471	2,483	229,200	620.75
2015-09-17	2,415	2,479	2,400	2,467	85,200	616.75
2015-09-16	2,397	2,424	2,367	2,388	81,800	597
2015-09-15	2,418	2,460	2,377	2,389	68,700	597.25
2015-09-14	2,438	2,461	2,390	2,418	89,900	604.50
2015-09-11	2,377	2,467	2,377	2,442	129,300	610.50
2015-09-10	2,400	2,440	2,334	2,423	98,000	605.75
2015-09-09	2,460	2,475	2,381	2,454	197,700	613.50
2015-09-08	2,512	2,520	2,363	2,369	182,300	592.25
2015-09-07	2,579	2,597	2,498	2,531	185,800	632.75
2015-09-04	2,851	2,866	2,528	2,606	391,700	651.50
2015-09-03	3,050	3,065	2,868	2,898	299,900	724.50
2015-09-02	2,786	2,948	2,771	2,893	161,300	723.25
2015-09-01	2,950	2,950	2,817	2,848	141,500	712
2015-08-31	2,938	3,050	2,919	2,984	177,700	746
2015-08-28	2,850	2,888	2,812	2,838	111,100	709.50
2015-08-27	2,680	2,799	2,680	2,762	73,000	690.50
2015-08-26	2,640	2,664	2,573	2,633	140,000	658.25
2015-08-25	2,620	2,775	2,555	2,636	161,000	659
2015-08-24	2,873	2,898	2,700	2,707	183,500	676.75
2015-08-21	2,891	3,030	2,890	2,958	130,100	739.50
2015-08-20	2,979	3,120	2,957	2,969	224,000	742.25
2015-08-19	2,797	2,989	2,762	2,966	179,700	741.50
2015-08-18	2,798	2,825	2,780	2,816	73,600	704
2015-08-17	2,895	2,900	2,789	2,797	94,500	699.25
2015-08-14	2,803	2,805	2,776	2,798	29,300	699.50
2015-08-13	2,788	2,812	2,756	2,803	48,600	700.75
2015-08-12	2,851	2,857	2,787	2,800	43,800	700
2015-08-11	2,889	2,889	2,823	2,851	35,200	712.75
2015-08-10	2,778	2,869	2,774	2,869	51,200	717.25
2015-08-07	2,811	2,811	2,760	2,778	75,600	694.50
2015-08-06	2,846	2,868	2,817	2,817	65,200	704.25
2015-08-05	2,838	2,886	2,825	2,842	55,700	710.50
2015-08-04	2,847	2,870	2,812	2,838	47,200	709.50
2015-08-03	2,865	2,902	2,835	2,847	56,700	711.75
2015-07-31	2,839	2,847	2,811	2,844	56,500	711
2015-07-30	2,875	2,881	2,838	2,852	67,700	713
2015-07-29	2,939	2,951	2,872	2,872	52,800	718
2015-07-28	2,924	2,939	2,856	2,925	63,800	731.25
2015-07-27	2,995	3,005	2,930	2,952	84,800	738
2015-07-24	3,050	3,085	3,025	3,040	102,100	760
2015-07-23	3,095	3,180	3,030	3,120	169,000	780
2015-07-22	3,085	3,250	3,020	3,120	385,600	780
2015-07-21	2,998	3,010	2,940	2,961	63,600	740.25
2015-07-17	2,965	2,970	2,924	2,967	31,600	741.75
2015-07-16	3,000	3,005	2,931	2,961	55,700	740.25
2015-07-15	2,906	2,986	2,906	2,981	75,200	745.25
2015-07-14	2,915	2,915	2,880	2,887	32,100	721.75
2015-07-13	2,840	2,862	2,804	2,848	30,100	712
2015-07-10	2,843	2,863	2,762	2,774	70,500	693.50
2015-07-09	2,793	2,833	2,717	2,822	79,000	705.50
2015-07-08	2,913	2,932	2,843	2,843	58,200	710.75
2015-07-07	2,900	2,932	2,898	2,918	45,200	729.50
2015-07-06	2,901	2,909	2,859	2,868	67,800	717
2015-07-03	2,945	2,958	2,905	2,931	96,900	732.75
2015-07-02	2,994	3,020	2,977	2,990	33,900	747.50
2015-07-01	2,985	2,999	2,937	2,971	65,800	742.75
2015-06-30	3,040	3,050	2,950	2,985	67,800	746.25
2015-06-29	3,025	3,100	3,025	3,030	88,000	757.50
2015-06-26	3,120	3,135	3,075	3,095	41,800	773.75
2015-06-25	3,150	3,150	3,055	3,120	67,000	780
2015-06-24	3,095	3,150	3,065	3,130	76,700	782.50
2015-06-23	3,105	3,110	3,045	3,090	80,300	772.50
2015-06-22	3,085	3,110	3,060	3,100	64,000	775
2015-06-19	3,005	3,080	3,005	3,065	130,900	766.25
2015-06-18	2,920	2,989	2,907	2,976	172,600	744
2015-06-17	2,823	2,885	2,802	2,873	119,500	718.25
2015-06-16	2,865	2,877	2,820	2,823	82,000	705.75
2015-06-15	2,897	2,899	2,856	2,896	46,900	724
2015-06-12	2,920	2,933	2,880	2,900	82,400	725
2015-06-11	2,934	2,940	2,879	2,910	89,800	727.50
2015-06-10	2,915	2,960	2,875	2,925	53,400	731.25
2015-06-09	2,923	2,943	2,913	2,913	44,000	728.25
2015-06-08	2,942	2,956	2,928	2,931	26,200	732.75
2015-06-05	2,941	2,969	2,939	2,947	30,400	736.75
2015-06-04	2,960	2,978	2,939	2,963	33,200	740.75
2015-06-03	2,986	2,986	2,950	2,971	33,000	742.75
2015-06-02	2,966	2,993	2,944	2,982	51,600	745.50
2015-06-01	2,970	2,979	2,946	2,967	35,700	741.75
2015-05-29	3,000	3,005	2,951	2,970	116,200	742.50
2015-05-28	3,100	3,145	3,015	3,030	88,800	757.50
2015-05-27	3,050	3,090	3,040	3,085	57,200	771.25
2015-05-26	3,025	3,090	3,005	3,050	69,700	762.50
2015-05-25	3,005	3,030	3,000	3,020	28,300	755
2015-05-22	3,000	3,020	2,962	2,997	88,800	749.25
2015-05-21	3,015	3,050	2,990	3,005	49,800	751.25
2015-05-20	2,987	3,015	2,978	2,984	75,200	746
2015-05-19	3,050	3,065	2,996	3,010	102,900	752.50
2015-05-18	2,990	3,080	2,989	3,080	110,800	770
2015-05-15	2,990	3,040	2,953	2,975	91,100	743.75
2015-05-14	2,887	2,990	2,886	2,978	104,200	744.50
2015-05-13	2,911	2,950	2,853	2,910	106,300	727.50
2015-05-12	2,939	2,949	2,894	2,919	60,400	729.75
2015-05-11	2,894	2,940	2,870	2,922	85,700	730.50
2015-05-08	2,872	2,890	2,831	2,844	63,800	711
2015-05-07	2,897	2,980	2,868	2,878	98,300	719.50
2015-05-01	2,880	2,907	2,855	2,871	99,000	717.75
2015-04-30	2,805	2,920	2,802	2,913	157,700	728.25
2015-04-28	2,820	2,904	2,820	2,890	192,800	722.50
2015-04-27	2,749	2,841	2,749	2,829	160,400	707.25
2015-04-24	2,707	2,788	2,684	2,749	191,400	687.25
2015-04-23	2,705	2,726	2,662	2,667	63,700	666.75
2015-04-22	2,697	2,715	2,669	2,687	71,900	671.75
2015-04-21	2,689	2,699	2,644	2,658	130,500	664.50
2015-04-20	2,663	2,727	2,663	2,705	83,200	676.25
2015-04-17	2,658	2,724	2,653	2,685	97,900	671.25
2015-04-16	2,728	2,728	2,658	2,701	65,500	675.25
2015-04-15	2,746	2,750	2,699	2,705	83,000	676.25
2015-04-14	2,724	2,726	2,707	2,724	39,300	681
2015-04-13	2,742	2,744	2,710	2,725	58,500	681.25
2015-04-10	2,729	2,750	2,705	2,740	118,000	685
2015-04-09	2,700	2,729	2,660	2,728	158,700	682
2015-04-08	2,690	2,734	2,640	2,679	146,200	669.75
2015-04-07	2,580	2,675	2,565	2,670	191,600	667.50
2015-04-06	2,528	2,582	2,505	2,549	83,100	637.25
2015-04-03	2,515	2,518	2,485	2,518	47,600	629.50
2015-04-02	2,514	2,539	2,489	2,510	81,600	627.50
2015-04-01	2,522	2,525	2,452	2,480	117,400	620
2015-03-31	2,528	2,530	2,486	2,513	116,200	628.25
2015-03-30	2,509	2,518	2,491	2,514	101,100	628.50
2015-03-27	2,498	2,515	2,464	2,493	92,400	623.25
2015-03-26	2,485	2,488	2,456	2,481	79,400	620.25
2015-03-25	2,473	2,496	2,438	2,485	72,400	621.25
2015-03-24	2,421	2,472	2,418	2,464	65,100	616
2015-03-23	2,417	2,444	2,412	2,438	98,900	609.50
2015-03-20	2,426	2,437	2,398	2,420	36,900	605
2015-03-19	2,441	2,456	2,387	2,401	85,900	600.25
2015-03-18	2,474	2,481	2,448	2,459	54,200	614.75
2015-03-17	2,497	2,514	2,470	2,475	58,600	618.75
2015-03-16	2,525	2,545	2,452	2,495	88,900	623.75
2015-03-13	2,511	2,563	2,491	2,545	124,100	636.25
2015-03-12	2,487	2,510	2,480	2,509	93,700	627.25
2015-03-11	2,462	2,485	2,437	2,470	78,200	617.50
2015-03-10	2,470	2,480	2,438	2,469	91,900	617.25
2015-03-09	2,420	2,453	2,394	2,450	89,200	612.50
2015-03-06	2,374	2,423	2,374	2,419	88,500	604.75
2015-03-05	2,330	2,368	2,311	2,366	56,100	591.50
2015-03-04	2,278	2,340	2,278	2,327	82,800	581.75
2015-03-03	2,279	2,297	2,234	2,295	56,400	573.75
2015-03-02	2,270	2,298	2,225	2,268	87,500	567
2015-02-27	2,263	2,282	2,255	2,273	43,000	568.25
2015-02-26	2,230	2,266	2,221	2,264	39,200	566
2015-02-25	2,217	2,239	2,217	2,222	27,100	555.50
2015-02-24	2,238	2,240	2,221	2,224	42,200	556
2015-02-23	2,250	2,262	2,232	2,239	26,400	559.75
2015-02-20	2,259	2,313	2,244	2,260	42,700	565
2015-02-19	2,282	2,290	2,235	2,282	54,500	570.50
2015-02-18	2,230	2,279	2,225	2,278	63,700	569.50
2015-02-17	2,220	2,242	2,220	2,227	31,900	556.75
2015-02-16	2,234	2,240	2,209	2,221	52,900	555.25
2015-02-13	2,231	2,231	2,187	2,201	82,600	550.25
2015-02-12	2,289	2,289	2,231	2,231	39,200	557.75
2015-02-10	2,248	2,260	2,224	2,240	14,000	560
2015-02-09	2,235	2,247	2,221	2,247	23,700	561.75
2015-02-06	2,270	2,270	2,217	2,219	18,000	554.75
2015-02-05	2,250	2,261	2,212	2,225	23,700	556.25
2015-02-04	2,250	2,266	2,230	2,258	36,000	564.50
2015-02-03	2,316	2,317	2,201	2,231	54,800	557.75
2015-02-02	2,296	2,359	2,251	2,316	57,900	579
2015-01-30	2,286	2,297	2,272	2,296	23,700	574
2015-01-29	2,272	2,285	2,240	2,254	25,200	563.50
2015-01-28	2,249	2,295	2,249	2,287	22,800	571.75
2015-01-27	2,230	2,288	2,230	2,264	31,300	566
2015-01-26	2,200	2,245	2,173	2,230	50,200	557.50
2015-01-23	2,244	2,248	2,220	2,230	34,200	557.50
2015-01-22	2,266	2,275	2,208	2,224	41,400	556
2015-01-21	2,299	2,299	2,256	2,283	32,300	570.75
2015-01-20	2,236	2,293	2,235	2,292	26,100	573
2015-01-19	2,243	2,270	2,232	2,250	15,100	562.50
2015-01-16	2,244	2,248	2,202	2,243	45,300	560.75
2015-01-15	2,250	2,295	2,250	2,294	21,500	573.50
2015-01-14	2,261	2,294	2,244	2,251	35,500	562.75
2015-01-13	2,325	2,325	2,272	2,291	33,900	572.75
2015-01-09	2,329	2,340	2,281	2,326	48,300	581.50
2015-01-08	2,266	2,344	2,266	2,329	24,800	582.25
2015-01-07	2,239	2,286	2,239	2,260	36,400	565
2015-01-06	2,320	2,350	2,262	2,264	72,700	566
2015-01-05	2,338	2,350	2,321	2,333	15,300	583.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31