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
2020-12-302,4342,4902,3912,437478,6002,437
2020-12-292,3752,4432,3642,439389,9002,439
2020-12-282,4022,4232,3392,353380,1002,353
2020-12-252,3942,4152,3502,356337,4002,356
2020-12-242,3982,4022,3782,388183,5002,388
2020-12-232,4072,4322,3962,401283,7002,401
2020-12-222,3972,4052,3602,375291,1002,375
2020-12-212,4782,4892,4212,428254,0002,428
2020-12-182,4542,4572,4182,452338,7002,452
2020-12-172,4502,4592,4162,451344,9002,451
2020-12-162,5802,5872,4802,491256,1002,491
2020-12-152,5292,5622,5202,553354,6002,553
2020-12-142,5392,5662,5092,524315,2002,524
2020-12-112,5212,5442,4642,481424,8002,481
2020-12-102,4482,5092,4272,501862,7002,501
2020-12-092,3412,3942,3362,394627,0002,394
2020-12-082,4342,4412,3682,382949,3002,382
2020-12-072,5052,5252,4632,484439,9002,484
2020-12-042,5502,5822,5012,537344,7002,537
2020-12-032,6212,6212,5232,565658,2002,565
2020-12-022,6632,6662,6062,617710,8002,617
2020-12-012,7312,7342,6932,701271,4002,701
2020-11-302,7702,7902,7202,720354,8002,720
2020-11-272,7362,8042,7332,781368,4002,781
2020-11-262,7382,7762,7172,756174,1002,756
2020-11-252,7882,8052,7272,737232,4002,737
2020-11-242,7862,8282,7752,782312,4002,782
2020-11-202,6802,7492,6672,736339,2002,736
2020-11-192,6982,6982,6522,679232,0002,679
2020-11-182,6892,7222,6562,685334,8002,685
2020-11-172,7742,7742,6762,699421,0002,699
2020-11-162,8182,8362,7742,785276,0002,785
2020-11-132,8772,8772,7862,811317,9002,811
2020-11-122,9002,9302,8622,877259,6002,877
2020-11-112,9622,9732,8892,918352,7002,918
2020-11-103,0053,0102,9272,944298,8002,944
2020-11-092,9693,0102,9352,994339,0002,994
2020-11-062,9602,9602,9062,923220,7002,923
2020-11-052,9093,0202,9092,999602,5002,999
2020-11-042,7682,8732,7682,809397,8002,809
2020-11-022,6992,7432,6762,719240,8002,719
2020-10-302,7602,7692,6832,697275,8002,697
2020-10-292,7722,7892,7392,773177,7002,773
2020-10-282,7412,7862,7332,771238,2002,771
2020-10-272,6982,7352,6512,720360,4002,720
2020-10-262,7822,7822,7262,748298,0002,748
2020-10-232,7452,7582,6862,732209,3002,732
2020-10-222,7882,8012,7032,745349,3002,745
2020-10-212,7482,8242,7432,776368,4002,776
2020-10-202,7262,7482,7012,718203,1002,718
2020-10-192,7112,7492,6782,732227,3002,732
2020-10-162,6622,7112,6312,680357,3002,680
2020-10-152,7772,8102,6312,664618,9002,664
2020-10-142,7902,8082,7302,754280,7002,754
2020-10-132,7482,8222,7052,788444,8002,788
2020-10-122,8972,9012,7842,798551,6002,798
2020-10-092,9912,9982,8832,904313,7002,904
2020-10-082,9603,0302,9512,977422,2002,977
2020-10-073,0253,0453,0003,030256,3003,030
2020-10-063,0753,0753,0253,035150,0003,035
2020-10-053,0353,0803,0103,035205,9003,035
2020-10-023,0803,0902,9712,986334,6002,986
2020-09-303,1903,2103,0703,070364,4003,070
2020-09-293,0853,1603,0003,140293,1003,140
2020-09-2812,32012,50012,25012,50080,7003,125
2020-09-2512,11012,27012,05012,21083,8003,052.50
2020-09-2412,17012,27011,95011,970116,0002,992.50
2020-09-2312,35012,45012,13012,320124,9003,080
2020-09-1812,44012,76012,35012,630213,6003,157.50
2020-09-1712,65012,70012,42012,46097,0003,115
2020-09-1612,14012,73012,14012,610127,0003,152.50
2020-09-1511,89012,14011,82012,120100,1003,030
2020-09-1411,76011,84011,58011,83062,6002,957.50
2020-09-1111,80011,90011,57011,65071,6002,912.50
2020-09-1011,55011,78011,53011,660119,8002,915
2020-09-0911,56011,64011,27011,300234,2002,825
2020-09-0811,79011,86011,57011,86060,8002,965
2020-09-0711,59011,79011,49011,67066,9002,917.50
2020-09-0411,61011,80011,51011,56060,8002,890
2020-09-0311,70011,90011,62011,85075,7002,962.50
2020-09-0211,57011,63011,50011,60046,3002,900
2020-09-0111,39011,59011,34011,58054,7002,895
2020-08-3111,41011,62011,36011,390101,8002,847.50
2020-08-2811,71011,71011,09011,270183,4002,817.50
2020-08-2712,25012,25011,67011,740214,8002,935
2020-08-2611,65011,66011,49011,65068,8002,912.50
2020-08-2511,83011,84011,65011,65092,4002,912.50
2020-08-2411,77011,83011,62011,83061,0002,957.50
2020-08-2112,07012,07011,75011,84076,8002,960
2020-08-2012,15012,26011,89012,000102,7003,000
2020-08-1912,40012,46012,19012,38078,2003,095
2020-08-1812,30012,65012,26012,360103,4003,090
2020-08-1712,84013,05012,29012,320191,9003,080
2020-08-1411,98012,78011,98012,750302,1003,187.50
2020-08-1311,31011,64011,22011,530131,2002,882.50
2020-08-1210,90011,10010,85011,090104,0002,772.50
2020-08-1110,97011,09010,75010,810162,6002,702.50
2020-08-0710,59010,59010,31010,480119,5002,620
2020-08-0610,90010,90010,47010,500128,8002,625
2020-08-0510,68010,95010,68010,76079,4002,690
2020-08-0410,69010,92010,50010,66094,0002,665
2020-08-0310,50010,68010,21010,47099,8002,617.50
2020-07-3110,42010,71010,32010,33086,9002,582.50
2020-07-3010,58010,64010,44010,44088,7002,610
2020-07-2910,60010,73010,44010,64066,6002,660
2020-07-2810,59010,67010,44010,47061,4002,617.50
2020-07-2710,40010,50010,31010,38050,0002,595
2020-07-2210,59010,59010,39010,50053,1002,625
2020-07-2110,51010,68010,50010,61044,3002,652.50
2020-07-2010,49010,58010,32010,51074,1002,627.50
2020-07-1710,32010,44010,21010,30070,4002,575
2020-07-1610,76010,76010,34010,350111,5002,587.50
2020-07-1510,48010,58010,32010,46055,9002,615
2020-07-1410,60010,70010,28010,37084,3002,592.50
2020-07-1310,43010,75010,29010,71066,9002,677.50
2020-07-1010,58010,80010,38010,38077,7002,595
2020-07-0910,60010,66010,49010,50081,2002,625
2020-07-0810,88011,00010,65010,65095,6002,662.50
2020-07-0710,77010,85010,47010,850118,6002,712.50
2020-07-0610,83010,83010,57010,70074,8002,675
2020-07-0310,61010,92010,52010,890118,2002,722.50
2020-07-0211,00011,01010,40010,450193,5002,612.50
2020-07-0111,36011,36010,88010,950114,5002,737.50
2020-06-3011,60011,61011,18011,290151,5002,822.50
2020-06-2911,81011,94011,76011,77057,3002,942.50
2020-06-2612,17012,17011,75011,97051,4002,992.50
2020-06-2512,03012,26011,90011,98056,7002,995
2020-06-2412,05012,10011,89012,07052,9003,017.50
2020-06-2312,13012,14011,82011,97046,7002,992.50
2020-06-2211,83012,08011,69012,06054,4003,015
2020-06-1912,03012,03011,71011,800108,1002,950
2020-06-1811,85012,09011,81012,03068,6003,007.50
2020-06-1711,73011,97011,72011,81058,6002,952.50
2020-06-1611,54011,91011,42011,85096,4002,962.50
2020-06-1511,51011,71011,15011,24079,1002,810
2020-06-1211,37011,69011,31011,62074,8002,905
2020-06-1112,12012,29011,65011,710124,2002,927.50
2020-06-1011,77012,10011,76012,06083,7003,015
2020-06-0911,62011,80011,57011,77090,2002,942.50
2020-06-0812,31012,32011,56011,690180,8002,922.50
2020-06-0512,38012,49012,00012,150129,1003,037.50
2020-06-0412,48012,54012,30012,53085,3003,132.50
2020-06-0312,80012,85012,59012,60094,1003,150
2020-06-0212,61012,78012,41012,75098,4003,187.50
2020-06-0112,40012,40012,20012,270106,2003,067.50
2020-05-2911,99012,46011,97012,370135,1003,092.50
2020-05-2811,96012,05011,85012,00080,5003,000
2020-05-2711,88011,93011,65011,80092,3002,950
2020-05-2612,05012,07011,89012,00075,2003,000
2020-05-2511,97012,03011,84011,96064,6002,990
2020-05-2211,97011,99011,81011,86058,9002,965
2020-05-2112,00012,02011,81011,97099,3002,992.50
2020-05-2011,80012,05011,76012,030111,3003,007.50
2020-05-1911,68011,82011,38011,740129,0002,935
2020-05-1811,57011,69011,43011,570105,0002,892.50
2020-05-1511,50011,59011,33011,53092,0002,882.50
2020-05-1411,02011,44010,89011,410120,0002,852.50
2020-05-1311,30011,33010,96011,110179,8002,777.50
2020-05-1210,80011,03010,69010,90079,7002,725
2020-05-1110,88010,88010,67010,72054,4002,680
2020-05-0810,84010,97010,80010,880102,2002,720
2020-05-0710,67010,78010,58010,77093,2002,692.50
2020-05-0110,37010,66010,36010,51096,9002,627.50
2020-04-3010,72010,77010,36010,370101,7002,592.50
2020-04-2810,75010,75010,60010,63068,3002,657.50
2020-04-2710,78010,83010,68010,79072,3002,697.50
2020-04-2410,47010,72010,35010,72098,3002,680
2020-04-2310,51010,58010,42010,47057,2002,617.50
2020-04-2210,22010,49010,16010,46081,8002,615
2020-04-2110,54010,72010,30010,310113,4002,577.50
2020-04-2010,49010,57010,34010,56088,9002,640
2020-04-1710,48010,58010,33010,38092,4002,595
2020-04-1610,23010,50010,21010,470104,0002,617.50
2020-04-1510,49010,56010,24010,350230,5002,587.50
2020-04-1410,70010,79010,54010,580134,3002,645
2020-04-1310,41010,55010,29010,47082,2002,617.50
2020-04-1010,19010,56010,00010,530173,0002,632.50
2020-04-0910,10010,1309,83010,030135,5002,507.50
2020-04-089,75010,1009,63010,070182,5002,517.50
2020-04-079,5709,7309,4609,620160,2002,405
2020-04-069,0609,3808,9809,320130,5002,330
2020-04-039,1409,4508,9309,000119,1002,250
2020-04-028,7209,0908,7209,07089,5002,267.50
2020-04-019,4209,5308,7708,880119,6002,220
2020-03-319,4609,6309,1509,420132,5002,355
2020-03-309,1109,5608,9809,310179,0002,327.50
2020-03-279,0009,3708,8709,090180,9002,272.50
2020-03-268,6509,0708,6008,950146,1002,237.50
2020-03-258,6008,7508,3508,750242,7002,187.50
2020-03-248,3108,3207,9808,110136,3002,027.50
2020-03-238,0508,3507,8308,160184,4002,040
2020-03-198,3908,4807,9107,990387,4001,997.50
2020-03-187,9708,3907,9207,990207,6001,997.50
2020-03-176,9807,9706,9807,900251,0001,975
2020-03-167,3107,9107,1107,380261,9001,845
2020-03-137,1407,3806,8607,290324,0001,822.50
2020-03-128,2008,3607,8507,930186,4001,982.50
2020-03-118,8308,8908,3108,340168,8002,085
2020-03-108,5808,9908,1308,910229,3002,227.50
2020-03-099,1009,2408,7008,730156,8002,182.50
2020-03-069,5909,7109,4709,520114,0002,380
2020-03-059,6109,9409,5509,720126,7002,430
2020-03-049,5009,6909,4309,490181,6002,372.50
2020-03-0310,66010,6609,7909,790162,9002,447.50
2020-03-029,50010,0809,4709,910144,4002,477.50
2020-02-289,5809,8209,3009,590208,4002,397.50
2020-02-2710,45010,4809,8109,920219,1002,480
2020-02-2610,50010,61010,38010,570130,3002,642.50
2020-02-2510,51010,76010,48010,610164,4002,652.50
2020-02-2110,97011,30010,96011,060225,0002,765
2020-02-2010,61011,16010,57011,030247,5002,757.50
2020-02-1910,32010,52010,32010,41074,5002,602.50
2020-02-1810,66010,71010,25010,30092,9002,575
2020-02-1710,50010,77010,41010,660169,7002,665
2020-02-1410,40010,52010,23010,420208,3002,605
2020-02-139,95010,0409,8009,96055,6002,490
2020-02-1210,03010,1109,99010,05035,4002,512.50
2020-02-109,95010,2009,94010,00079,7002,500
2020-02-0710,03010,0609,93010,05094,2002,512.50
2020-02-0610,12010,1709,93010,04077,2002,510
2020-02-059,6909,9809,6709,970108,6002,492.50
2020-02-049,4309,5709,3409,57077,8002,392.50
2020-02-039,3109,5809,3009,43092,3002,357.50
2020-01-319,5609,6209,3409,490136,3002,372.50
2020-01-309,4509,4909,1009,170132,6002,292.50
2020-01-299,5509,6109,4009,54069,9002,385
2020-01-289,4609,6509,4309,570101,7002,392.50
2020-01-279,4109,5809,3809,55066,3002,387.50
2020-01-249,4709,5609,4009,56061,9002,390
2020-01-239,4409,5009,3809,46080,8002,365
2020-01-229,4109,4909,3509,39060,7002,347.50
2020-01-219,3809,4609,3109,45044,5002,362.50
2020-01-209,3709,4509,3209,42053,9002,355
2020-01-179,4509,4509,3109,40047,1002,350
2020-01-169,3909,4609,2809,40060,8002,350
2020-01-159,4509,4509,3209,39041,7002,347.50
2020-01-149,5009,5009,2909,33099,3002,332.50
2020-01-109,5009,6309,4109,55092,9002,387.50
2020-01-098,9909,4408,9709,400177,8002,350
2020-01-088,8308,9408,7408,900138,6002,225
2020-01-078,7108,8508,6608,790126,3002,197.50
2020-01-068,7508,7708,5408,560116,7002,140

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