4552 JCRファーマ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,800	2,866	2,789	2,851	149,000	712.75
2016-12-29	2,665	2,767	2,665	2,763	182,800	690.75
2016-12-28	2,645	2,667	2,632	2,653	44,300	663.25
2016-12-27	2,631	2,687	2,622	2,645	82,500	661.25
2016-12-26	2,600	2,630	2,595	2,629	72,200	657.25
2016-12-22	2,650	2,679	2,605	2,616	68,500	654
2016-12-21	2,660	2,695	2,642	2,649	101,500	662.25
2016-12-20	2,636	2,698	2,636	2,667	88,100	666.75
2016-12-19	2,630	2,666	2,571	2,658	170,400	664.50
2016-12-16	2,668	2,675	2,623	2,657	89,100	664.25
2016-12-15	2,622	2,662	2,570	2,658	165,200	664.50
2016-12-14	2,741	2,744	2,651	2,672	150,400	668
2016-12-13	2,620	2,748	2,620	2,732	163,800	683
2016-12-12	2,608	2,645	2,596	2,622	104,700	655.50
2016-12-09	2,469	2,620	2,464	2,607	212,500	651.75
2016-12-08	2,558	2,560	2,460	2,464	194,600	616
2016-12-07	2,613	2,619	2,554	2,573	165,600	643.25
2016-12-06	2,708	2,708	2,632	2,632	105,200	658
2016-12-05	2,736	2,756	2,688	2,694	58,700	673.50
2016-12-02	2,811	2,814	2,720	2,751	147,400	687.75
2016-12-01	2,857	2,860	2,831	2,834	70,100	708.50
2016-11-30	2,883	2,889	2,852	2,860	52,200	715
2016-11-29	2,880	2,911	2,866	2,887	81,900	721.75
2016-11-28	2,827	2,882	2,817	2,861	94,300	715.25
2016-11-25	2,864	2,864	2,800	2,818	58,700	704.50
2016-11-24	2,909	2,909	2,851	2,860	50,500	715
2016-11-22	2,833	2,897	2,833	2,883	74,100	720.75
2016-11-21	2,852	2,872	2,807	2,854	65,500	713.50
2016-11-18	2,862	2,870	2,783	2,841	130,200	710.25
2016-11-17	2,861	2,875	2,806	2,860	92,300	715
2016-11-16	2,899	2,899	2,838	2,865	106,200	716.25
2016-11-15	2,857	2,896	2,801	2,873	107,200	718.25
2016-11-14	2,879	2,897	2,809	2,843	111,300	710.75
2016-11-11	2,900	2,928	2,836	2,842	103,700	710.50
2016-11-10	2,834	2,897	2,817	2,879	319,800	719.75
2016-11-09	2,801	2,801	2,615	2,634	154,200	658.50
2016-11-08	2,789	2,789	2,746	2,751	75,400	687.75
2016-11-07	2,755	2,792	2,705	2,735	113,000	683.75
2016-11-04	2,640	2,850	2,640	2,719	361,800	679.75
2016-11-02	2,678	2,687	2,590	2,651	113,000	662.75
2016-11-01	2,637	2,699	2,622	2,688	91,100	672
2016-10-31	2,637	2,674	2,619	2,637	121,600	659.25
2016-10-28	2,500	2,646	2,497	2,631	187,900	657.75
2016-10-27	2,579	2,594	2,534	2,545	47,200	636.25
2016-10-26	2,538	2,597	2,538	2,557	75,900	639.25
2016-10-25	2,555	2,570	2,543	2,546	40,100	636.50
2016-10-24	2,550	2,589	2,548	2,569	54,500	642.25
2016-10-21	2,554	2,581	2,540	2,560	59,100	640
2016-10-20	2,520	2,563	2,520	2,554	81,800	638.50
2016-10-19	2,517	2,541	2,491	2,508	43,500	627
2016-10-17	2,494	2,498	2,463	2,489	31,500	622.25
2016-10-13	2,501	2,509	2,423	2,459	104,900	614.75
2016-10-12	2,537	2,548	2,510	2,520	62,100	630
2016-10-11	2,550	2,572	2,521	2,565	57,400	641.25
2016-10-07	2,581	2,586	2,561	2,580	38,100	645
2016-10-06	2,598	2,603	2,564	2,591	75,800	647.75
2016-10-05	2,626	2,638	2,603	2,617	34,800	654.25
2016-10-04	2,618	2,638	2,607	2,628	48,200	657
2016-10-03	2,622	2,641	2,587	2,606	58,900	651.50
2016-09-30	2,641	2,659	2,601	2,622	37,700	655.50
2016-09-29	2,655	2,679	2,644	2,665	60,400	666.25
2016-09-28	2,681	2,690	2,615	2,655	65,400	663.75
2016-09-27	2,587	2,657	2,574	2,657	67,700	664.25
2016-09-26	2,653	2,655	2,611	2,619	44,400	654.75
2016-09-23	2,571	2,627	2,571	2,615	60,100	653.75
2016-09-21	2,516	2,571	2,494	2,566	69,000	641.50
2016-09-20	2,539	2,565	2,507	2,518	73,800	629.50
2016-09-16	2,520	2,570	2,520	2,568	45,100	642
2016-09-15	2,546	2,550	2,504	2,520	82,600	630
2016-09-14	2,520	2,580	2,517	2,546	82,500	636.50
2016-09-13	2,550	2,560	2,531	2,550	73,300	637.50
2016-09-12	2,550	2,569	2,522	2,541	73,300	635.25
2016-09-09	2,617	2,628	2,571	2,584	190,100	646
2016-09-08	2,689	2,708	2,631	2,667	75,500	666.75
2016-09-07	2,623	2,685	2,602	2,683	79,400	670.75
2016-09-06	2,595	2,633	2,587	2,620	42,700	655
2016-09-05	2,628	2,640	2,599	2,609	40,600	652.25
2016-09-02	2,602	2,637	2,589	2,624	45,500	656
2016-09-01	2,680	2,687	2,600	2,610	105,600	652.50
2016-08-31	2,736	2,736	2,643	2,680	49,000	670
2016-08-30	2,677	2,728	2,652	2,706	69,300	676.50
2016-08-29	2,720	2,725	2,635	2,677	49,100	669.25
2016-08-26	2,665	2,699	2,648	2,695	64,600	673.75
2016-08-25	2,728	2,728	2,645	2,674	91,300	668.50
2016-08-24	2,771	2,773	2,698	2,722	34,200	680.50
2016-08-23	2,703	2,789	2,690	2,756	78,200	689
2016-08-22	2,707	2,767	2,707	2,715	73,900	678.75
2016-08-19	2,635	2,725	2,628	2,718	138,800	679.50
2016-08-18	2,748	2,771	2,680	2,701	82,100	675.25
2016-08-17	2,865	2,875	2,747	2,762	115,000	690.50
2016-08-16	2,920	2,935	2,861	2,867	66,900	716.75
2016-08-15	2,961	2,961	2,906	2,907	31,100	726.75
2016-08-12	2,941	2,963	2,900	2,951	168,000	737.75
2016-08-10	2,777	2,908	2,777	2,891	155,700	722.75
2016-08-09	2,819	2,841	2,740	2,770	167,600	692.50
2016-08-08	2,902	2,924	2,780	2,830	123,900	707.50
2016-08-05	2,936	2,942	2,824	2,861	135,500	715.25
2016-08-04	3,100	3,110	2,933	2,943	88,900	735.75
2016-08-03	3,145	3,170	3,080	3,085	46,200	771.25
2016-08-02	3,135	3,205	3,105	3,185	40,400	796.25
2016-08-01	3,195	3,230	3,140	3,170	82,100	792.50
2016-07-29	3,175	3,200	3,075	3,190	119,800	797.50
2016-07-28	2,993	3,240	2,991	3,175	268,400	793.75
2016-07-27	2,819	3,040	2,817	2,962	205,200	740.50
2016-07-26	2,980	2,999	2,863	2,869	105,700	717.25
2016-07-25	3,040	3,060	2,966	2,966	105,700	741.50
2016-07-22	2,930	3,050	2,930	3,025	127,200	756.25
2016-07-21	2,962	3,015	2,911	2,935	73,600	733.75
2016-07-20	2,857	2,946	2,821	2,934	173,000	733.50
2016-07-19	2,927	2,952	2,820	2,877	196,200	719.25
2016-07-15	3,080	3,085	2,952	2,962	85,000	740.50
2016-07-14	3,045	3,145	3,010	3,120	94,800	780
2016-07-13	3,160	3,165	2,983	2,997	117,100	749.25
2016-07-12	3,175	3,195	3,090	3,105	79,500	776.25
2016-07-11	3,000	3,145	3,000	3,115	78,000	778.75
2016-07-08	3,050	3,080	2,960	2,970	70,500	742.50
2016-07-07	3,060	3,110	3,005	3,050	79,800	762.50
2016-07-06	3,095	3,130	3,040	3,115	77,300	778.75
2016-07-05	3,155	3,175	3,125	3,160	55,600	790
2016-07-04	3,180	3,205	3,135	3,150	75,300	787.50
2016-07-01	3,015	3,175	3,015	3,165	142,300	791.25
2016-06-30	3,000	3,080	2,965	3,015	144,800	753.75
2016-06-29	3,040	3,095	2,973	3,000	150,600	750
2016-06-28	2,900	3,050	2,890	3,020	82,800	755
2016-06-27	2,868	2,960	2,868	2,946	91,100	736.50
2016-06-24	3,100	3,130	2,700	2,834	199,300	708.50
2016-06-23	2,924	3,090	2,920	3,080	107,300	770
2016-06-22	3,010	3,015	2,911	2,924	99,100	731
2016-06-21	2,978	3,050	2,952	3,035	87,600	758.75
2016-06-20	2,976	3,030	2,972	2,976	76,300	744
2016-06-17	3,065	3,090	2,987	3,020	101,400	755
2016-06-16	3,105	3,130	2,988	3,000	116,700	750
2016-06-15	3,075	3,160	3,065	3,130	107,700	782.50
2016-06-14	3,170	3,205	3,080	3,120	185,300	780
2016-06-13	3,215	3,255	3,145	3,180	150,700	795
2016-06-10	3,330	3,345	3,260	3,285	118,800	821.25
2016-06-09	3,265	3,350	3,255	3,310	175,300	827.50
2016-06-08	3,190	3,285	3,180	3,250	214,500	812.50
2016-06-07	3,110	3,185	3,105	3,160	179,900	790
2016-06-06	3,005	3,095	2,971	3,095	135,000	773.75
2016-06-03	2,973	3,050	2,923	3,035	62,400	758.75
2016-06-02	2,999	2,999	2,926	2,952	58,100	738
2016-06-01	3,040	3,050	2,967	2,980	76,100	745
2016-05-31	3,040	3,055	3,010	3,055	68,900	763.75
2016-05-30	3,040	3,055	2,996	3,040	75,700	760
2016-05-27	3,025	3,055	2,990	3,000	102,900	750
2016-05-26	2,998	3,045	2,940	2,993	93,800	748.25
2016-05-25	3,060	3,075	2,987	3,005	178,900	751.25
2016-05-24	2,980	3,100	2,980	3,055	330,400	763.75
2016-05-23	2,849	2,975	2,840	2,951	441,800	737.75
2016-05-20	2,732	2,807	2,732	2,792	100,500	698
2016-05-19	2,648	2,759	2,640	2,729	107,700	682.25
2016-05-18	2,674	2,708	2,601	2,631	88,200	657.75
2016-05-17	2,702	2,727	2,646	2,682	104,700	670.50
2016-05-16	2,860	2,870	2,658	2,659	320,400	664.75
2016-05-13	2,795	2,921	2,769	2,852	434,600	713
2016-05-12	2,785	2,785	2,701	2,758	186,000	689.50
2016-05-11	2,751	2,785	2,706	2,785	101,600	696.25
2016-05-10	2,708	2,755	2,679	2,751	119,300	687.75
2016-05-09	2,630	2,692	2,630	2,681	106,500	670.25
2016-05-06	2,603	2,640	2,560	2,610	86,200	652.50
2016-05-02	2,550	2,587	2,518	2,577	101,900	644.25
2016-04-28	2,620	2,695	2,602	2,607	108,700	651.75
2016-04-27	2,666	2,720	2,601	2,619	157,300	654.75
2016-04-26	2,741	2,749	2,620	2,665	123,000	666.25
2016-04-25	2,764	2,808	2,724	2,742	100,900	685.50
2016-04-22	2,869	2,869	2,755	2,773	148,100	693.25
2016-04-21	2,844	2,896	2,826	2,860	103,100	715
2016-04-20	2,838	2,884	2,807	2,826	146,700	706.50
2016-04-19	2,800	2,829	2,769	2,825	101,600	706.25
2016-04-18	2,711	2,761	2,707	2,740	68,700	685
2016-04-15	2,759	2,820	2,757	2,762	101,200	690.50
2016-04-14	2,805	2,820	2,738	2,798	147,900	699.50
2016-04-13	2,788	2,838	2,752	2,791	199,600	697.75
2016-04-12	2,787	2,817	2,705	2,777	267,500	694.25
2016-04-11	2,819	2,825	2,713	2,756	185,500	689
2016-04-08	2,666	2,830	2,651	2,803	445,600	700.75
2016-04-07	2,506	2,705	2,501	2,694	297,000	673.50
2016-04-06	2,560	2,579	2,451	2,486	135,400	621.50
2016-04-05	2,634	2,696	2,562	2,579	278,900	644.75
2016-04-04	2,633	2,735	2,578	2,609	396,900	652.25
2016-04-01	2,558	2,663	2,465	2,640	565,700	660
2016-03-31	2,302	2,572	2,302	2,562	678,000	640.50
2016-03-30	2,290	2,290	2,224	2,252	241,300	563
2016-03-29	2,318	2,342	2,291	2,303	220,700	575.75
2016-03-28	2,340	2,376	2,319	2,358	116,100	589.50
2016-03-25	2,410	2,410	2,331	2,340	94,700	585
2016-03-24	2,309	2,405	2,300	2,396	116,800	599
2016-03-23	2,344	2,383	2,315	2,326	61,200	581.50
2016-03-22	2,294	2,349	2,285	2,339	93,800	584.75
2016-03-18	2,333	2,333	2,223	2,267	244,300	566.75
2016-03-17	2,395	2,414	2,342	2,352	117,800	588
2016-03-16	2,418	2,468	2,371	2,385	137,000	596.25
2016-03-15	2,400	2,476	2,400	2,437	262,500	609.25
2016-03-14	2,300	2,358	2,294	2,351	190,200	587.75
2016-03-11	2,193	2,273	2,181	2,261	159,600	565.25
2016-03-10	2,180	2,229	2,172	2,214	70,000	553.50
2016-03-09	2,177	2,194	2,156	2,161	60,500	540.25
2016-03-08	2,247	2,255	2,142	2,198	82,600	549.50
2016-03-07	2,236	2,276	2,208	2,247	65,000	561.75
2016-03-04	2,160	2,248	2,157	2,236	141,000	559
2016-03-03	2,222	2,222	2,153	2,160	238,000	540
2016-03-02	2,274	2,284	2,233	2,235	93,900	558.75
2016-03-01	2,265	2,276	2,200	2,221	182,400	555.25
2016-02-29	2,350	2,362	2,237	2,278	272,000	569.50
2016-02-26	2,120	2,234	2,120	2,183	258,000	545.75
2016-02-25	2,050	2,091	2,030	2,083	87,200	520.75
2016-02-24	2,018	2,083	2,003	2,050	112,000	512.50
2016-02-23	2,108	2,117	2,030	2,044	269,200	511
2016-02-22	1,989	2,052	1,966	2,008	168,100	502
2016-02-19	1,871	2,022	1,870	2,015	247,500	503.75
2016-02-18	1,921	1,924	1,850	1,878	182,800	469.50
2016-02-17	1,950	1,979	1,846	1,885	246,300	471.25
2016-02-16	1,947	1,969	1,910	1,925	156,300	481.25
2016-02-15	1,886	1,981	1,854	1,947	92,700	486.75
2016-02-12	1,878	1,901	1,761	1,801	136,200	450.25
2016-02-10	2,088	2,118	1,927	1,983	128,800	495.75
2016-02-09	2,222	2,222	2,071	2,077	139,500	519.25
2016-02-08	2,229	2,288	2,226	2,273	82,300	568.25
2016-02-05	2,290	2,303	2,230	2,248	68,400	562
2016-02-04	2,411	2,416	2,263	2,280	120,300	570
2016-02-03	2,426	2,451	2,401	2,443	39,000	610.75
2016-02-02	2,480	2,486	2,431	2,469	68,000	617.25
2016-02-01	2,570	2,592	2,465	2,480	111,400	620
2016-01-29	2,520	2,554	2,450	2,545	73,600	636.25
2016-01-28	2,439	2,512	2,415	2,484	76,400	621
2016-01-27	2,478	2,493	2,376	2,426	96,000	606.50
2016-01-26	2,378	2,464	2,360	2,428	55,500	607
2016-01-25	2,436	2,440	2,373	2,412	47,600	603
2016-01-22	2,301	2,400	2,266	2,400	62,700	600
2016-01-21	2,281	2,338	2,210	2,211	83,700	552.75
2016-01-20	2,390	2,416	2,269	2,281	74,500	570.25
2016-01-19	2,401	2,436	2,381	2,402	42,500	600.50
2016-01-18	2,395	2,430	2,357	2,406	47,100	601.50
2016-01-15	2,499	2,510	2,418	2,437	45,800	609.25
2016-01-14	2,427	2,457	2,382	2,429	110,200	607.25
2016-01-13	2,445	2,532	2,445	2,514	72,700	628.50
2016-01-12	2,524	2,530	2,416	2,420	74,900	605
2016-01-08	2,540	2,584	2,511	2,524	79,800	631
2016-01-07	2,578	2,617	2,536	2,558	91,300	639.50
2016-01-06	2,613	2,653	2,562	2,575	70,800	643.75
2016-01-05	2,545	2,622	2,538	2,609	75,900	652.25
2016-01-04	2,646	2,658	2,552	2,555	75,500	638.75

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