4552 JCRファーマ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,434	2,490	2,391	2,437	478,600	2,437
2020-12-29	2,375	2,443	2,364	2,439	389,900	2,439
2020-12-28	2,402	2,423	2,339	2,353	380,100	2,353
2020-12-25	2,394	2,415	2,350	2,356	337,400	2,356
2020-12-24	2,398	2,402	2,378	2,388	183,500	2,388
2020-12-23	2,407	2,432	2,396	2,401	283,700	2,401
2020-12-22	2,397	2,405	2,360	2,375	291,100	2,375
2020-12-21	2,478	2,489	2,421	2,428	254,000	2,428
2020-12-18	2,454	2,457	2,418	2,452	338,700	2,452
2020-12-17	2,450	2,459	2,416	2,451	344,900	2,451
2020-12-16	2,580	2,587	2,480	2,491	256,100	2,491
2020-12-15	2,529	2,562	2,520	2,553	354,600	2,553
2020-12-14	2,539	2,566	2,509	2,524	315,200	2,524
2020-12-11	2,521	2,544	2,464	2,481	424,800	2,481
2020-12-10	2,448	2,509	2,427	2,501	862,700	2,501
2020-12-09	2,341	2,394	2,336	2,394	627,000	2,394
2020-12-08	2,434	2,441	2,368	2,382	949,300	2,382
2020-12-07	2,505	2,525	2,463	2,484	439,900	2,484
2020-12-04	2,550	2,582	2,501	2,537	344,700	2,537
2020-12-03	2,621	2,621	2,523	2,565	658,200	2,565
2020-12-02	2,663	2,666	2,606	2,617	710,800	2,617
2020-12-01	2,731	2,734	2,693	2,701	271,400	2,701
2020-11-30	2,770	2,790	2,720	2,720	354,800	2,720
2020-11-27	2,736	2,804	2,733	2,781	368,400	2,781
2020-11-26	2,738	2,776	2,717	2,756	174,100	2,756
2020-11-25	2,788	2,805	2,727	2,737	232,400	2,737
2020-11-24	2,786	2,828	2,775	2,782	312,400	2,782
2020-11-20	2,680	2,749	2,667	2,736	339,200	2,736
2020-11-19	2,698	2,698	2,652	2,679	232,000	2,679
2020-11-18	2,689	2,722	2,656	2,685	334,800	2,685
2020-11-17	2,774	2,774	2,676	2,699	421,000	2,699
2020-11-16	2,818	2,836	2,774	2,785	276,000	2,785
2020-11-13	2,877	2,877	2,786	2,811	317,900	2,811
2020-11-12	2,900	2,930	2,862	2,877	259,600	2,877
2020-11-11	2,962	2,973	2,889	2,918	352,700	2,918
2020-11-10	3,005	3,010	2,927	2,944	298,800	2,944
2020-11-09	2,969	3,010	2,935	2,994	339,000	2,994
2020-11-06	2,960	2,960	2,906	2,923	220,700	2,923
2020-11-05	2,909	3,020	2,909	2,999	602,500	2,999
2020-11-04	2,768	2,873	2,768	2,809	397,800	2,809
2020-11-02	2,699	2,743	2,676	2,719	240,800	2,719
2020-10-30	2,760	2,769	2,683	2,697	275,800	2,697
2020-10-29	2,772	2,789	2,739	2,773	177,700	2,773
2020-10-28	2,741	2,786	2,733	2,771	238,200	2,771
2020-10-27	2,698	2,735	2,651	2,720	360,400	2,720
2020-10-26	2,782	2,782	2,726	2,748	298,000	2,748
2020-10-23	2,745	2,758	2,686	2,732	209,300	2,732
2020-10-22	2,788	2,801	2,703	2,745	349,300	2,745
2020-10-21	2,748	2,824	2,743	2,776	368,400	2,776
2020-10-20	2,726	2,748	2,701	2,718	203,100	2,718
2020-10-19	2,711	2,749	2,678	2,732	227,300	2,732
2020-10-16	2,662	2,711	2,631	2,680	357,300	2,680
2020-10-15	2,777	2,810	2,631	2,664	618,900	2,664
2020-10-14	2,790	2,808	2,730	2,754	280,700	2,754
2020-10-13	2,748	2,822	2,705	2,788	444,800	2,788
2020-10-12	2,897	2,901	2,784	2,798	551,600	2,798
2020-10-09	2,991	2,998	2,883	2,904	313,700	2,904
2020-10-08	2,960	3,030	2,951	2,977	422,200	2,977
2020-10-07	3,025	3,045	3,000	3,030	256,300	3,030
2020-10-06	3,075	3,075	3,025	3,035	150,000	3,035
2020-10-05	3,035	3,080	3,010	3,035	205,900	3,035
2020-10-02	3,080	3,090	2,971	2,986	334,600	2,986
2020-09-30	3,190	3,210	3,070	3,070	364,400	3,070
2020-09-29	3,085	3,160	3,000	3,140	293,100	3,140
2020-09-28	12,320	12,500	12,250	12,500	80,700	3,125
2020-09-25	12,110	12,270	12,050	12,210	83,800	3,052.50
2020-09-24	12,170	12,270	11,950	11,970	116,000	2,992.50
2020-09-23	12,350	12,450	12,130	12,320	124,900	3,080
2020-09-18	12,440	12,760	12,350	12,630	213,600	3,157.50
2020-09-17	12,650	12,700	12,420	12,460	97,000	3,115
2020-09-16	12,140	12,730	12,140	12,610	127,000	3,152.50
2020-09-15	11,890	12,140	11,820	12,120	100,100	3,030
2020-09-14	11,760	11,840	11,580	11,830	62,600	2,957.50
2020-09-11	11,800	11,900	11,570	11,650	71,600	2,912.50
2020-09-10	11,550	11,780	11,530	11,660	119,800	2,915
2020-09-09	11,560	11,640	11,270	11,300	234,200	2,825
2020-09-08	11,790	11,860	11,570	11,860	60,800	2,965
2020-09-07	11,590	11,790	11,490	11,670	66,900	2,917.50
2020-09-04	11,610	11,800	11,510	11,560	60,800	2,890
2020-09-03	11,700	11,900	11,620	11,850	75,700	2,962.50
2020-09-02	11,570	11,630	11,500	11,600	46,300	2,900
2020-09-01	11,390	11,590	11,340	11,580	54,700	2,895
2020-08-31	11,410	11,620	11,360	11,390	101,800	2,847.50
2020-08-28	11,710	11,710	11,090	11,270	183,400	2,817.50
2020-08-27	12,250	12,250	11,670	11,740	214,800	2,935
2020-08-26	11,650	11,660	11,490	11,650	68,800	2,912.50
2020-08-25	11,830	11,840	11,650	11,650	92,400	2,912.50
2020-08-24	11,770	11,830	11,620	11,830	61,000	2,957.50
2020-08-21	12,070	12,070	11,750	11,840	76,800	2,960
2020-08-20	12,150	12,260	11,890	12,000	102,700	3,000
2020-08-19	12,400	12,460	12,190	12,380	78,200	3,095
2020-08-18	12,300	12,650	12,260	12,360	103,400	3,090
2020-08-17	12,840	13,050	12,290	12,320	191,900	3,080
2020-08-14	11,980	12,780	11,980	12,750	302,100	3,187.50
2020-08-13	11,310	11,640	11,220	11,530	131,200	2,882.50
2020-08-12	10,900	11,100	10,850	11,090	104,000	2,772.50
2020-08-11	10,970	11,090	10,750	10,810	162,600	2,702.50
2020-08-07	10,590	10,590	10,310	10,480	119,500	2,620
2020-08-06	10,900	10,900	10,470	10,500	128,800	2,625
2020-08-05	10,680	10,950	10,680	10,760	79,400	2,690
2020-08-04	10,690	10,920	10,500	10,660	94,000	2,665
2020-08-03	10,500	10,680	10,210	10,470	99,800	2,617.50
2020-07-31	10,420	10,710	10,320	10,330	86,900	2,582.50
2020-07-30	10,580	10,640	10,440	10,440	88,700	2,610
2020-07-29	10,600	10,730	10,440	10,640	66,600	2,660
2020-07-28	10,590	10,670	10,440	10,470	61,400	2,617.50
2020-07-27	10,400	10,500	10,310	10,380	50,000	2,595
2020-07-22	10,590	10,590	10,390	10,500	53,100	2,625
2020-07-21	10,510	10,680	10,500	10,610	44,300	2,652.50
2020-07-20	10,490	10,580	10,320	10,510	74,100	2,627.50
2020-07-17	10,320	10,440	10,210	10,300	70,400	2,575
2020-07-16	10,760	10,760	10,340	10,350	111,500	2,587.50
2020-07-15	10,480	10,580	10,320	10,460	55,900	2,615
2020-07-14	10,600	10,700	10,280	10,370	84,300	2,592.50
2020-07-13	10,430	10,750	10,290	10,710	66,900	2,677.50
2020-07-10	10,580	10,800	10,380	10,380	77,700	2,595
2020-07-09	10,600	10,660	10,490	10,500	81,200	2,625
2020-07-08	10,880	11,000	10,650	10,650	95,600	2,662.50
2020-07-07	10,770	10,850	10,470	10,850	118,600	2,712.50
2020-07-06	10,830	10,830	10,570	10,700	74,800	2,675
2020-07-03	10,610	10,920	10,520	10,890	118,200	2,722.50
2020-07-02	11,000	11,010	10,400	10,450	193,500	2,612.50
2020-07-01	11,360	11,360	10,880	10,950	114,500	2,737.50
2020-06-30	11,600	11,610	11,180	11,290	151,500	2,822.50
2020-06-29	11,810	11,940	11,760	11,770	57,300	2,942.50
2020-06-26	12,170	12,170	11,750	11,970	51,400	2,992.50
2020-06-25	12,030	12,260	11,900	11,980	56,700	2,995
2020-06-24	12,050	12,100	11,890	12,070	52,900	3,017.50
2020-06-23	12,130	12,140	11,820	11,970	46,700	2,992.50
2020-06-22	11,830	12,080	11,690	12,060	54,400	3,015
2020-06-19	12,030	12,030	11,710	11,800	108,100	2,950
2020-06-18	11,850	12,090	11,810	12,030	68,600	3,007.50
2020-06-17	11,730	11,970	11,720	11,810	58,600	2,952.50
2020-06-16	11,540	11,910	11,420	11,850	96,400	2,962.50
2020-06-15	11,510	11,710	11,150	11,240	79,100	2,810
2020-06-12	11,370	11,690	11,310	11,620	74,800	2,905
2020-06-11	12,120	12,290	11,650	11,710	124,200	2,927.50
2020-06-10	11,770	12,100	11,760	12,060	83,700	3,015
2020-06-09	11,620	11,800	11,570	11,770	90,200	2,942.50
2020-06-08	12,310	12,320	11,560	11,690	180,800	2,922.50
2020-06-05	12,380	12,490	12,000	12,150	129,100	3,037.50
2020-06-04	12,480	12,540	12,300	12,530	85,300	3,132.50
2020-06-03	12,800	12,850	12,590	12,600	94,100	3,150
2020-06-02	12,610	12,780	12,410	12,750	98,400	3,187.50
2020-06-01	12,400	12,400	12,200	12,270	106,200	3,067.50
2020-05-29	11,990	12,460	11,970	12,370	135,100	3,092.50
2020-05-28	11,960	12,050	11,850	12,000	80,500	3,000
2020-05-27	11,880	11,930	11,650	11,800	92,300	2,950
2020-05-26	12,050	12,070	11,890	12,000	75,200	3,000
2020-05-25	11,970	12,030	11,840	11,960	64,600	2,990
2020-05-22	11,970	11,990	11,810	11,860	58,900	2,965
2020-05-21	12,000	12,020	11,810	11,970	99,300	2,992.50
2020-05-20	11,800	12,050	11,760	12,030	111,300	3,007.50
2020-05-19	11,680	11,820	11,380	11,740	129,000	2,935
2020-05-18	11,570	11,690	11,430	11,570	105,000	2,892.50
2020-05-15	11,500	11,590	11,330	11,530	92,000	2,882.50
2020-05-14	11,020	11,440	10,890	11,410	120,000	2,852.50
2020-05-13	11,300	11,330	10,960	11,110	179,800	2,777.50
2020-05-12	10,800	11,030	10,690	10,900	79,700	2,725
2020-05-11	10,880	10,880	10,670	10,720	54,400	2,680
2020-05-08	10,840	10,970	10,800	10,880	102,200	2,720
2020-05-07	10,670	10,780	10,580	10,770	93,200	2,692.50
2020-05-01	10,370	10,660	10,360	10,510	96,900	2,627.50
2020-04-30	10,720	10,770	10,360	10,370	101,700	2,592.50
2020-04-28	10,750	10,750	10,600	10,630	68,300	2,657.50
2020-04-27	10,780	10,830	10,680	10,790	72,300	2,697.50
2020-04-24	10,470	10,720	10,350	10,720	98,300	2,680
2020-04-23	10,510	10,580	10,420	10,470	57,200	2,617.50
2020-04-22	10,220	10,490	10,160	10,460	81,800	2,615
2020-04-21	10,540	10,720	10,300	10,310	113,400	2,577.50
2020-04-20	10,490	10,570	10,340	10,560	88,900	2,640
2020-04-17	10,480	10,580	10,330	10,380	92,400	2,595
2020-04-16	10,230	10,500	10,210	10,470	104,000	2,617.50
2020-04-15	10,490	10,560	10,240	10,350	230,500	2,587.50
2020-04-14	10,700	10,790	10,540	10,580	134,300	2,645
2020-04-13	10,410	10,550	10,290	10,470	82,200	2,617.50
2020-04-10	10,190	10,560	10,000	10,530	173,000	2,632.50
2020-04-09	10,100	10,130	9,830	10,030	135,500	2,507.50
2020-04-08	9,750	10,100	9,630	10,070	182,500	2,517.50
2020-04-07	9,570	9,730	9,460	9,620	160,200	2,405
2020-04-06	9,060	9,380	8,980	9,320	130,500	2,330
2020-04-03	9,140	9,450	8,930	9,000	119,100	2,250
2020-04-02	8,720	9,090	8,720	9,070	89,500	2,267.50
2020-04-01	9,420	9,530	8,770	8,880	119,600	2,220
2020-03-31	9,460	9,630	9,150	9,420	132,500	2,355
2020-03-30	9,110	9,560	8,980	9,310	179,000	2,327.50
2020-03-27	9,000	9,370	8,870	9,090	180,900	2,272.50
2020-03-26	8,650	9,070	8,600	8,950	146,100	2,237.50
2020-03-25	8,600	8,750	8,350	8,750	242,700	2,187.50
2020-03-24	8,310	8,320	7,980	8,110	136,300	2,027.50
2020-03-23	8,050	8,350	7,830	8,160	184,400	2,040
2020-03-19	8,390	8,480	7,910	7,990	387,400	1,997.50
2020-03-18	7,970	8,390	7,920	7,990	207,600	1,997.50
2020-03-17	6,980	7,970	6,980	7,900	251,000	1,975
2020-03-16	7,310	7,910	7,110	7,380	261,900	1,845
2020-03-13	7,140	7,380	6,860	7,290	324,000	1,822.50
2020-03-12	8,200	8,360	7,850	7,930	186,400	1,982.50
2020-03-11	8,830	8,890	8,310	8,340	168,800	2,085
2020-03-10	8,580	8,990	8,130	8,910	229,300	2,227.50
2020-03-09	9,100	9,240	8,700	8,730	156,800	2,182.50
2020-03-06	9,590	9,710	9,470	9,520	114,000	2,380
2020-03-05	9,610	9,940	9,550	9,720	126,700	2,430
2020-03-04	9,500	9,690	9,430	9,490	181,600	2,372.50
2020-03-03	10,660	10,660	9,790	9,790	162,900	2,447.50
2020-03-02	9,500	10,080	9,470	9,910	144,400	2,477.50
2020-02-28	9,580	9,820	9,300	9,590	208,400	2,397.50
2020-02-27	10,450	10,480	9,810	9,920	219,100	2,480
2020-02-26	10,500	10,610	10,380	10,570	130,300	2,642.50
2020-02-25	10,510	10,760	10,480	10,610	164,400	2,652.50
2020-02-21	10,970	11,300	10,960	11,060	225,000	2,765
2020-02-20	10,610	11,160	10,570	11,030	247,500	2,757.50
2020-02-19	10,320	10,520	10,320	10,410	74,500	2,602.50
2020-02-18	10,660	10,710	10,250	10,300	92,900	2,575
2020-02-17	10,500	10,770	10,410	10,660	169,700	2,665
2020-02-14	10,400	10,520	10,230	10,420	208,300	2,605
2020-02-13	9,950	10,040	9,800	9,960	55,600	2,490
2020-02-12	10,030	10,110	9,990	10,050	35,400	2,512.50
2020-02-10	9,950	10,200	9,940	10,000	79,700	2,500
2020-02-07	10,030	10,060	9,930	10,050	94,200	2,512.50
2020-02-06	10,120	10,170	9,930	10,040	77,200	2,510
2020-02-05	9,690	9,980	9,670	9,970	108,600	2,492.50
2020-02-04	9,430	9,570	9,340	9,570	77,800	2,392.50
2020-02-03	9,310	9,580	9,300	9,430	92,300	2,357.50
2020-01-31	9,560	9,620	9,340	9,490	136,300	2,372.50
2020-01-30	9,450	9,490	9,100	9,170	132,600	2,292.50
2020-01-29	9,550	9,610	9,400	9,540	69,900	2,385
2020-01-28	9,460	9,650	9,430	9,570	101,700	2,392.50
2020-01-27	9,410	9,580	9,380	9,550	66,300	2,387.50
2020-01-24	9,470	9,560	9,400	9,560	61,900	2,390
2020-01-23	9,440	9,500	9,380	9,460	80,800	2,365
2020-01-22	9,410	9,490	9,350	9,390	60,700	2,347.50
2020-01-21	9,380	9,460	9,310	9,450	44,500	2,362.50
2020-01-20	9,370	9,450	9,320	9,420	53,900	2,355
2020-01-17	9,450	9,450	9,310	9,400	47,100	2,350
2020-01-16	9,390	9,460	9,280	9,400	60,800	2,350
2020-01-15	9,450	9,450	9,320	9,390	41,700	2,347.50
2020-01-14	9,500	9,500	9,290	9,330	99,300	2,332.50
2020-01-10	9,500	9,630	9,410	9,550	92,900	2,387.50
2020-01-09	8,990	9,440	8,970	9,400	177,800	2,350
2020-01-08	8,830	8,940	8,740	8,900	138,600	2,225
2020-01-07	8,710	8,850	8,660	8,790	126,300	2,197.50
2020-01-06	8,750	8,770	8,540	8,560	116,700	2,140

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