4552 JCRファーマ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,740	8,870	8,620	8,860	83,000	2,215
2019-12-27	8,710	8,800	8,620	8,740	59,400	2,185
2019-12-26	8,710	8,710	8,610	8,660	98,100	2,165
2019-12-25	8,800	8,840	8,700	8,750	41,000	2,187.50
2019-12-24	8,570	8,780	8,530	8,740	125,300	2,185
2019-12-23	8,600	8,610	8,450	8,520	121,400	2,130
2019-12-20	8,580	8,710	8,560	8,620	143,400	2,155
2019-12-19	8,670	8,810	8,540	8,650	88,300	2,162.50
2019-12-18	8,800	8,800	8,610	8,710	114,300	2,177.50
2019-12-17	8,890	8,910	8,690	8,850	97,600	2,212.50
2019-12-16	8,780	8,880	8,680	8,770	96,700	2,192.50
2019-12-13	8,740	8,760	8,560	8,690	148,200	2,172.50
2019-12-12	8,940	8,970	8,700	8,770	152,800	2,192.50
2019-12-11	9,120	9,130	9,040	9,060	76,000	2,265
2019-12-10	9,150	9,270	9,150	9,160	45,900	2,290
2019-12-09	9,290	9,300	9,140	9,170	54,300	2,292.50
2019-12-06	9,270	9,350	9,220	9,300	35,200	2,325
2019-12-05	9,380	9,390	9,220	9,270	50,000	2,317.50
2019-12-04	9,340	9,380	9,230	9,380	89,000	2,345
2019-12-03	9,310	9,400	9,280	9,390	35,300	2,347.50
2019-12-02	9,400	9,450	9,320	9,350	42,600	2,337.50
2019-11-29	9,290	9,430	9,280	9,330	70,400	2,332.50
2019-11-28	9,350	9,350	9,170	9,250	73,400	2,312.50
2019-11-27	9,420	9,440	9,250	9,290	100,100	2,322.50
2019-11-26	9,350	9,480	9,220	9,480	215,700	2,370
2019-11-25	9,250	9,270	9,050	9,240	96,400	2,310
2019-11-22	9,300	9,400	9,170	9,240	102,200	2,310
2019-11-21	9,180	9,250	9,010	9,220	121,100	2,305
2019-11-20	8,940	9,210	8,930	9,210	229,700	2,302.50
2019-11-19	8,480	9,030	8,470	8,990	264,400	2,247.50
2019-11-18	8,170	8,410	8,130	8,400	128,300	2,100
2019-11-15	8,000	8,090	8,000	8,060	44,500	2,015
2019-11-14	8,110	8,210	8,000	8,010	80,200	2,002.50
2019-11-13	8,260	8,340	8,140	8,150	80,400	2,037.50
2019-11-12	8,400	8,480	8,280	8,290	92,300	2,072.50
2019-11-11	8,230	8,450	8,180	8,380	117,000	2,095
2019-11-08	8,270	8,270	8,090	8,160	92,200	2,040
2019-11-07	8,350	8,480	8,130	8,150	133,500	2,037.50
2019-11-06	8,180	8,410	8,090	8,320	152,700	2,080
2019-11-05	8,260	8,280	8,010	8,070	151,700	2,017.50
2019-11-01	8,130	8,230	7,950	8,180	169,800	2,045
2019-10-31	8,550	8,630	8,320	8,380	114,200	2,095
2019-10-30	8,500	8,750	8,450	8,570	155,500	2,142.50
2019-10-29	8,500	8,500	8,370	8,420	60,000	2,105
2019-10-28	8,520	8,520	8,320	8,470	86,100	2,117.50
2019-10-25	8,380	8,590	8,360	8,510	94,900	2,127.50
2019-10-24	8,410	8,440	8,310	8,330	55,600	2,082.50
2019-10-23	8,130	8,350	8,090	8,350	53,300	2,087.50
2019-10-21	8,150	8,200	8,060	8,110	52,300	2,027.50
2019-10-18	8,200	8,290	8,120	8,120	38,400	2,030
2019-10-17	8,070	8,200	8,070	8,160	58,900	2,040
2019-10-16	8,300	8,300	8,100	8,120	63,700	2,030
2019-10-15	8,170	8,250	8,130	8,190	70,700	2,047.50
2019-10-11	8,200	8,200	8,080	8,160	35,900	2,040
2019-10-10	8,320	8,330	8,120	8,200	55,000	2,050
2019-10-09	8,110	8,350	8,110	8,290	68,200	2,072.50
2019-10-08	8,120	8,220	8,100	8,170	32,400	2,042.50
2019-10-07	8,180	8,200	8,060	8,110	34,400	2,027.50
2019-10-04	8,100	8,130	7,990	8,120	48,500	2,030
2019-10-03	8,080	8,130	8,000	8,070	70,100	2,017.50
2019-10-02	8,190	8,260	8,120	8,140	80,600	2,035
2019-10-01	8,260	8,310	8,150	8,260	108,600	2,065
2019-09-30	8,190	8,300	8,110	8,280	67,600	2,070
2019-09-27	8,220	8,220	8,050	8,190	83,000	2,047.50
2019-09-26	8,150	8,230	8,020	8,200	127,500	2,050
2019-09-25	8,240	8,400	8,060	8,150	94,000	2,037.50
2019-09-24	8,180	8,530	8,180	8,270	206,200	2,067.50
2019-09-20	8,070	8,200	8,060	8,130	126,500	2,032.50
2019-09-19	8,030	8,350	8,030	8,140	202,100	2,035
2019-09-18	7,870	7,960	7,790	7,950	104,400	1,987.50
2019-09-17	7,550	7,930	7,530	7,840	131,000	1,960
2019-09-13	7,600	7,650	7,410	7,540	181,600	1,885
2019-09-12	7,450	7,460	7,300	7,410	185,200	1,852.50
2019-09-11	7,300	7,490	7,160	7,450	169,400	1,862.50
2019-09-10	7,760	7,770	7,350	7,430	182,800	1,857.50
2019-09-09	7,830	7,880	7,760	7,810	66,200	1,952.50
2019-09-06	8,010	8,020	7,840	7,850	93,100	1,962.50
2019-09-05	7,920	8,030	7,880	7,980	59,200	1,995
2019-09-04	7,820	7,900	7,780	7,880	70,500	1,970
2019-09-03	7,860	7,960	7,830	7,890	69,900	1,972.50
2019-09-02	8,120	8,130	7,830	7,880	73,900	1,970
2019-08-30	8,000	8,160	7,980	8,160	131,200	2,040
2019-08-29	7,900	7,960	7,840	7,960	52,600	1,990
2019-08-28	7,950	7,950	7,840	7,940	61,600	1,985
2019-08-27	7,970	8,000	7,800	7,990	88,100	1,997.50
2019-08-26	7,700	8,050	7,700	7,930	133,800	1,982.50
2019-08-23	7,790	7,850	7,670	7,830	88,900	1,957.50
2019-08-22	7,830	7,870	7,710	7,770	79,300	1,942.50
2019-08-21	7,770	7,830	7,730	7,790	72,900	1,947.50
2019-08-20	7,610	7,820	7,570	7,820	102,900	1,955
2019-08-19	7,610	7,630	7,460	7,560	58,700	1,890
2019-08-16	7,340	7,660	7,320	7,560	140,400	1,890
2019-08-15	7,210	7,380	7,210	7,350	65,600	1,837.50
2019-08-14	7,350	7,440	7,240	7,440	75,300	1,860
2019-08-13	7,210	7,280	7,150	7,210	50,800	1,802.50
2019-08-09	7,300	7,450	7,280	7,330	59,500	1,832.50
2019-08-08	7,190	7,260	7,030	7,220	91,700	1,805
2019-08-07	7,160	7,290	7,120	7,230	95,300	1,807.50
2019-08-06	7,020	7,340	7,020	7,240	133,000	1,810
2019-08-05	7,380	7,490	7,140	7,290	100,300	1,822.50
2019-08-02	7,380	7,530	7,360	7,460	104,200	1,865
2019-08-01	7,600	7,660	7,380	7,460	132,100	1,865
2019-07-31	7,510	7,810	7,490	7,720	215,900	1,930
2019-07-30	7,260	7,490	7,250	7,480	187,900	1,870
2019-07-29	7,100	7,220	7,060	7,140	87,000	1,785
2019-07-26	6,980	7,400	6,960	7,000	229,600	1,750
2019-07-25	7,130	7,230	7,090	7,180	99,100	1,795
2019-07-24	7,150	7,170	7,040	7,110	92,300	1,777.50
2019-07-23	6,900	7,100	6,880	7,060	127,600	1,765
2019-07-22	6,750	6,920	6,710	6,850	103,100	1,712.50
2019-07-19	6,630	6,780	6,630	6,760	66,100	1,690
2019-07-18	6,670	6,710	6,610	6,630	88,800	1,657.50
2019-07-17	6,780	6,800	6,640	6,720	140,100	1,680
2019-07-16	6,660	6,870	6,620	6,870	116,600	1,717.50
2019-07-12	6,730	6,750	6,630	6,700	135,000	1,675
2019-07-11	6,610	6,640	6,550	6,570	53,300	1,642.50
2019-07-10	6,390	6,550	6,390	6,520	51,400	1,630
2019-07-09	6,470	6,470	6,370	6,440	61,500	1,610
2019-07-08	6,490	6,490	6,340	6,420	61,100	1,605
2019-07-05	6,670	6,670	6,470	6,490	48,800	1,622.50
2019-07-04	6,580	6,700	6,580	6,640	68,500	1,660
2019-07-03	6,640	6,730	6,470	6,550	122,800	1,637.50
2019-07-02	6,460	6,580	6,460	6,540	85,900	1,635
2019-07-01	6,350	6,440	6,300	6,430	67,500	1,607.50
2019-06-28	6,230	6,280	6,210	6,270	47,200	1,567.50
2019-06-27	6,300	6,330	6,230	6,270	48,000	1,567.50
2019-06-26	6,370	6,400	6,230	6,260	84,500	1,565
2019-06-25	6,300	6,500	6,300	6,410	51,000	1,602.50
2019-06-24	6,390	6,400	6,280	6,350	44,500	1,587.50
2019-06-21	6,600	6,600	6,370	6,390	101,300	1,597.50
2019-06-20	6,450	6,610	6,450	6,580	74,800	1,645
2019-06-19	6,390	6,460	6,370	6,430	56,800	1,607.50
2019-06-18	6,320	6,420	6,310	6,310	59,300	1,577.50
2019-06-17	6,360	6,390	6,310	6,340	53,800	1,585
2019-06-14	6,410	6,430	6,360	6,400	43,700	1,600
2019-06-13	6,460	6,460	6,360	6,400	46,300	1,600
2019-06-12	6,520	6,590	6,490	6,500	57,300	1,625
2019-06-11	6,600	6,620	6,450	6,490	87,000	1,622.50
2019-06-10	6,440	6,640	6,440	6,590	116,400	1,647.50
2019-06-07	6,330	6,400	6,250	6,380	125,200	1,595
2019-06-06	6,470	6,540	6,360	6,360	106,900	1,590
2019-06-05	6,470	6,500	6,330	6,380	161,800	1,595
2019-06-04	6,560	6,580	6,260	6,370	159,700	1,592.50
2019-06-03	6,740	6,780	6,570	6,570	82,600	1,642.50
2019-05-31	6,890	6,900	6,730	6,800	180,300	1,700
2019-05-30	6,740	6,820	6,590	6,690	134,500	1,672.50
2019-05-29	7,040	7,130	6,790	6,830	239,200	1,707.50
2019-05-28	7,090	7,250	7,090	7,220	102,000	1,805
2019-05-27	7,050	7,120	7,030	7,090	53,300	1,772.50
2019-05-24	7,030	7,070	6,970	7,020	63,400	1,755
2019-05-23	6,940	7,190	6,910	7,140	77,700	1,785
2019-05-22	7,200	7,230	6,940	6,960	104,600	1,740
2019-05-21	7,060	7,230	7,050	7,170	80,000	1,792.50
2019-05-20	7,280	7,350	7,050	7,110	110,000	1,777.50
2019-05-17	7,100	7,270	7,090	7,260	174,100	1,815
2019-05-16	6,950	7,050	6,940	7,000	108,100	1,750
2019-05-15	6,950	6,980	6,820	6,970	151,800	1,742.50
2019-05-14	6,730	7,090	6,620	6,900	269,900	1,725
2019-05-13	6,650	6,920	6,460	6,780	349,200	1,695
2019-05-10	6,410	6,560	6,340	6,430	100,400	1,607.50
2019-05-09	6,480	6,530	6,410	6,470	101,600	1,617.50
2019-05-08	6,420	6,500	6,390	6,460	94,900	1,615
2019-05-07	6,320	6,610	6,320	6,550	228,400	1,637.50
2019-04-26	6,200	6,260	6,130	6,250	86,100	1,562.50
2019-04-25	6,130	6,280	6,110	6,250	109,600	1,562.50
2019-04-24	6,160	6,220	6,100	6,150	63,100	1,537.50
2019-04-23	6,030	6,110	5,990	6,100	95,200	1,525
2019-04-22	6,070	6,160	6,010	6,090	50,200	1,522.50
2019-04-19	6,080	6,130	6,000	6,060	75,100	1,515
2019-04-18	6,170	6,200	6,010	6,030	132,900	1,507.50
2019-04-17	6,270	6,300	6,130	6,230	152,400	1,557.50
2019-04-16	6,490	6,680	6,300	6,340	368,600	1,585
2019-04-15	6,230	6,300	6,170	6,260	70,500	1,565
2019-04-12	6,370	6,380	6,160	6,190	87,100	1,547.50
2019-04-11	6,350	6,390	6,260	6,340	67,000	1,585
2019-04-10	6,210	6,380	6,200	6,340	104,300	1,585
2019-04-09	6,220	6,310	6,150	6,290	134,000	1,572.50
2019-04-08	6,130	6,300	6,070	6,190	131,600	1,547.50
2019-04-05	5,900	6,190	5,860	6,170	163,000	1,542.50
2019-04-04	5,980	5,990	5,850	5,910	201,000	1,477.50
2019-04-03	6,280	6,300	5,970	6,040	303,200	1,510
2019-04-02	6,440	6,470	6,300	6,300	164,700	1,575
2019-04-01	6,620	6,630	6,300	6,320	168,900	1,580
2019-03-29	6,700	6,740	6,360	6,520	299,100	1,630
2019-03-28	6,340	6,410	6,210	6,370	101,100	1,592.50
2019-03-27	6,440	6,470	6,340	6,390	71,200	1,597.50
2019-03-26	6,310	6,430	6,270	6,400	138,700	1,600
2019-03-25	6,150	6,250	6,090	6,210	114,200	1,552.50
2019-03-22	6,400	6,430	6,170	6,250	161,700	1,562.50
2019-03-20	6,350	6,520	6,320	6,500	101,100	1,625
2019-03-19	6,430	6,430	6,240	6,380	78,700	1,595
2019-03-18	6,580	6,590	6,420	6,480	96,200	1,620
2019-03-15	6,520	6,620	6,470	6,620	109,300	1,655
2019-03-14	6,560	6,570	6,420	6,530	95,300	1,632.50
2019-03-13	6,500	6,570	6,390	6,460	92,100	1,615
2019-03-12	6,540	6,630	6,480	6,510	145,800	1,627.50
2019-03-11	6,500	6,600	6,370	6,460	87,500	1,615
2019-03-08	6,380	6,510	6,320	6,470	115,700	1,617.50
2019-03-07	6,440	6,570	6,350	6,460	134,600	1,615
2019-03-06	6,330	6,550	6,260	6,510	154,300	1,627.50
2019-03-05	6,230	6,380	6,220	6,300	135,200	1,575
2019-03-04	6,300	6,300	6,200	6,290	110,800	1,572.50
2019-03-01	6,260	6,320	6,180	6,210	133,300	1,552.50
2019-02-28	6,270	6,280	6,020	6,180	149,200	1,545
2019-02-27	6,220	6,370	6,120	6,300	191,500	1,575
2019-02-26	6,040	6,230	5,970	6,230	153,400	1,557.50
2019-02-25	5,970	6,070	5,940	6,020	65,600	1,505
2019-02-22	5,980	6,030	5,920	5,970	130,700	1,492.50
2019-02-21	5,740	6,010	5,720	5,990	138,900	1,497.50
2019-02-20	5,810	5,810	5,670	5,700	46,300	1,425
2019-02-19	5,750	5,800	5,700	5,780	43,500	1,445
2019-02-18	5,800	5,820	5,650	5,750	68,200	1,437.50
2019-02-15	5,690	5,710	5,600	5,610	71,600	1,402.50
2019-02-14	5,800	5,850	5,700	5,750	65,400	1,437.50
2019-02-13	5,850	5,890	5,770	5,800	82,300	1,450
2019-02-12	5,660	5,860	5,660	5,820	75,200	1,455
2019-02-08	5,730	5,780	5,600	5,660	83,100	1,415
2019-02-07	5,830	5,860	5,740	5,800	51,900	1,450
2019-02-06	5,910	5,980	5,800	5,830	106,600	1,457.50
2019-02-05	6,000	6,010	5,790	5,850	116,900	1,462.50
2019-02-04	5,690	6,140	5,690	5,960	260,400	1,490
2019-02-01	5,410	5,670	5,230	5,640	311,700	1,410
2019-01-31	5,600	5,710	5,600	5,640	160,600	1,410
2019-01-30	5,740	5,870	5,350	5,560	389,100	1,390
2019-01-29	5,990	6,060	5,920	6,030	134,400	1,507.50
2019-01-28	6,170	6,220	6,010	6,010	126,600	1,502.50
2019-01-25	6,020	6,270	5,990	6,130	152,700	1,532.50
2019-01-24	6,080	6,190	6,020	6,060	118,000	1,515
2019-01-23	5,870	6,170	5,860	6,080	182,000	1,520
2019-01-22	5,840	6,010	5,780	5,970	144,600	1,492.50
2019-01-21	6,200	6,270	5,820	5,850	199,700	1,462.50
2019-01-18	6,010	6,230	5,900	6,150	265,100	1,537.50
2019-01-17	5,930	6,030	5,830	6,010	235,200	1,502.50
2019-01-16	5,850	5,970	5,770	5,870	181,500	1,467.50
2019-01-15	5,620	5,850	5,560	5,750	168,800	1,437.50
2019-01-11	5,550	5,740	5,490	5,700	258,400	1,425
2019-01-10	5,590	5,800	5,550	5,570	347,800	1,392.50
2019-01-09	5,150	5,670	5,150	5,520	285,800	1,380
2019-01-08	4,985	5,200	4,985	5,080	159,100	1,270
2019-01-07	4,995	5,090	4,930	4,975	133,000	1,243.75
2019-01-04	4,445	4,780	4,445	4,725	123,300	1,181.25

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