4552 JCRファーマ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,229	2,237	2,211	2,224	226,700	2,224
2021-12-29	2,200	2,270	2,192	2,253	367,900	2,253
2021-12-28	2,181	2,201	2,146	2,200	571,800	2,200
2021-12-27	2,230	2,234	2,170	2,177	414,000	2,177
2021-12-24	2,248	2,259	2,207	2,235	338,300	2,235
2021-12-23	2,243	2,251	2,219	2,242	335,300	2,242
2021-12-22	2,240	2,260	2,203	2,233	378,800	2,233
2021-12-21	2,211	2,273	2,180	2,254	536,300	2,254
2021-12-20	2,168	2,215	2,159	2,198	456,200	2,198
2021-12-17	2,285	2,285	2,190	2,190	630,600	2,190
2021-12-16	2,275	2,295	2,240	2,290	632,700	2,290
2021-12-15	2,226	2,255	2,207	2,225	360,800	2,225
2021-12-14	2,261	2,296	2,230	2,237	424,000	2,237
2021-12-13	2,283	2,328	2,235	2,256	544,500	2,256
2021-12-10	2,336	2,337	2,249	2,249	759,800	2,249
2021-12-09	2,431	2,431	2,357	2,363	398,900	2,363
2021-12-08	2,422	2,451	2,400	2,434	468,500	2,434
2021-12-07	2,356	2,380	2,333	2,378	474,500	2,378
2021-12-06	2,448	2,448	2,350	2,354	496,300	2,354
2021-12-03	2,381	2,470	2,375	2,460	524,100	2,460
2021-12-02	2,369	2,438	2,353	2,382	575,200	2,382
2021-12-01	2,463	2,463	2,376	2,392	768,200	2,392
2021-11-30	2,568	2,622	2,495	2,499	464,000	2,499
2021-11-29	2,517	2,644	2,516	2,567	616,100	2,567
2021-11-26	2,595	2,596	2,524	2,548	484,900	2,548
2021-11-25	2,565	2,587	2,520	2,587	386,600	2,587
2021-11-24	2,630	2,630	2,522	2,568	791,500	2,568
2021-11-22	2,624	2,674	2,612	2,661	353,000	2,661
2021-11-19	2,718	2,719	2,585	2,622	635,200	2,622
2021-11-18	2,750	2,750	2,654	2,694	485,500	2,694
2021-11-17	2,839	2,839	2,743	2,753	443,700	2,753
2021-11-16	2,844	2,859	2,814	2,823	255,600	2,823
2021-11-15	2,861	2,883	2,793	2,832	397,100	2,832
2021-11-12	2,850	2,890	2,815	2,826	360,200	2,826
2021-11-11	2,839	2,863	2,816	2,833	289,500	2,833
2021-11-10	2,895	2,903	2,835	2,839	449,700	2,839
2021-11-09	2,831	2,928	2,826	2,884	583,700	2,884
2021-11-08	2,820	2,874	2,810	2,839	669,000	2,839
2021-11-05	2,703	2,835	2,690	2,811	779,900	2,811
2021-11-04	2,698	2,750	2,675	2,699	471,100	2,699
2021-11-02	2,698	2,711	2,642	2,685	631,500	2,685
2021-11-01	2,789	2,820	2,650	2,708	1,140,100	2,708
2021-10-29	2,980	2,984	2,770	2,799	1,640,500	2,799
2021-10-28	2,841	2,859	2,811	2,832	358,100	2,832
2021-10-27	2,856	2,870	2,833	2,852	322,200	2,852
2021-10-26	2,851	2,859	2,822	2,851	248,900	2,851
2021-10-25	2,821	2,850	2,811	2,847	223,400	2,847
2021-10-22	2,888	2,893	2,833	2,849	427,300	2,849
2021-10-21	2,919	2,949	2,895	2,918	292,500	2,918
2021-10-20	2,916	2,958	2,893	2,940	329,700	2,940
2021-10-19	2,890	2,925	2,878	2,893	399,400	2,893
2021-10-18	2,868	2,868	2,811	2,845	309,900	2,845
2021-10-15	2,835	2,890	2,827	2,890	302,000	2,890
2021-10-14	2,791	2,837	2,753	2,815	276,900	2,815
2021-10-13	2,791	2,849	2,775	2,788	496,900	2,788
2021-10-12	2,869	2,871	2,781	2,800	478,300	2,800
2021-10-11	2,870	2,896	2,785	2,871	509,500	2,871
2021-10-08	2,931	2,940	2,857	2,876	544,700	2,876
2021-10-07	3,055	3,065	2,902	2,902	973,300	2,902
2021-10-06	3,185	3,195	3,040	3,075	871,300	3,075
2021-10-05	3,085	3,220	3,085	3,115	1,028,300	3,115
2021-10-04	3,060	3,145	2,969	3,145	1,703,600	3,145
2021-10-01	2,891	3,165	2,882	3,125	2,666,200	3,125
2021-09-30	2,775	2,814	2,774	2,791	301,300	2,791
2021-09-29	2,779	2,787	2,718	2,767	442,400	2,767
2021-09-28	2,865	2,869	2,772	2,821	687,400	2,821
2021-09-27	2,947	2,947	2,897	2,909	369,700	2,909
2021-09-24	2,950	2,972	2,941	2,952	288,400	2,952
2021-09-22	2,954	2,970	2,913	2,927	267,100	2,927
2021-09-21	2,933	2,954	2,915	2,946	334,500	2,946
2021-09-17	2,953	2,994	2,942	2,994	390,600	2,994
2021-09-16	2,946	2,959	2,909	2,940	319,800	2,940
2021-09-15	2,995	3,010	2,962	2,973	348,500	2,973
2021-09-14	2,964	2,989	2,940	2,983	308,600	2,983
2021-09-13	2,965	2,979	2,917	2,977	415,300	2,977
2021-09-10	2,956	3,005	2,951	2,992	564,500	2,992
2021-09-09	3,025	3,025	2,950	2,966	438,900	2,966
2021-09-08	2,971	3,020	2,967	3,020	350,800	3,020
2021-09-07	2,950	2,990	2,935	2,978	458,700	2,978
2021-09-06	2,965	2,975	2,901	2,920	436,700	2,920
2021-09-03	2,943	2,980	2,898	2,966	799,400	2,966
2021-09-02	2,906	2,932	2,895	2,920	607,200	2,920
2021-09-01	2,927	2,939	2,881	2,892	589,800	2,892
2021-08-31	2,891	2,909	2,869	2,900	470,100	2,900
2021-08-30	2,901	2,912	2,842	2,883	775,400	2,883
2021-08-27	2,920	2,925	2,858	2,874	519,300	2,874
2021-08-26	2,975	2,981	2,903	2,941	483,000	2,941
2021-08-25	3,055	3,055	2,985	2,985	346,600	2,985
2021-08-24	3,005	3,055	2,994	3,020	326,900	3,020
2021-08-23	3,025	3,045	2,975	3,010	559,400	3,010
2021-08-20	3,015	3,120	3,015	3,030	829,600	3,030
2021-08-19	2,927	3,030	2,913	2,986	624,700	2,986
2021-08-18	2,850	2,928	2,849	2,899	431,400	2,899
2021-08-17	2,960	2,960	2,872	2,875	455,200	2,875
2021-08-16	2,983	3,000	2,910	2,946	436,300	2,946
2021-08-13	2,997	3,030	2,976	2,993	331,700	2,993
2021-08-12	2,988	3,055	2,985	2,997	438,900	2,997
2021-08-11	2,943	3,005	2,931	2,980	622,700	2,980
2021-08-10	2,906	2,953	2,889	2,908	443,600	2,908
2021-08-06	2,905	2,947	2,878	2,912	388,300	2,912
2021-08-05	2,949	2,963	2,887	2,913	552,900	2,913
2021-08-04	2,999	3,020	2,958	2,965	495,600	2,965
2021-08-03	2,999	3,020	2,924	2,959	702,600	2,959
2021-08-02	3,065	3,065	2,983	3,035	796,600	3,035
2021-07-30	3,185	3,185	2,988	3,085	1,528,800	3,085
2021-07-29	3,315	3,340	3,280	3,290	416,600	3,290
2021-07-28	3,305	3,335	3,255	3,280	361,900	3,280
2021-07-27	3,360	3,360	3,310	3,330	251,300	3,330
2021-07-26	3,355	3,365	3,310	3,315	233,700	3,315
2021-07-21	3,365	3,365	3,300	3,315	207,700	3,315
2021-07-20	3,275	3,330	3,260	3,310	239,900	3,310
2021-07-19	3,315	3,365	3,300	3,310	279,900	3,310
2021-07-16	3,260	3,365	3,255	3,315	364,200	3,315
2021-07-15	3,385	3,405	3,305	3,310	394,700	3,310
2021-07-14	3,455	3,455	3,365	3,405	446,900	3,405
2021-07-13	3,590	3,600	3,410	3,450	990,500	3,450
2021-07-12	3,650	3,670	3,610	3,660	308,100	3,660
2021-07-09	3,560	3,590	3,515	3,580	449,800	3,580
2021-07-08	3,650	3,675	3,565	3,580	351,700	3,580
2021-07-07	3,645	3,680	3,625	3,660	367,800	3,660
2021-07-06	3,595	3,670	3,590	3,645	252,100	3,645
2021-07-05	3,630	3,670	3,595	3,600	319,900	3,600
2021-07-02	3,705	3,710	3,620	3,630	522,200	3,630
2021-07-01	3,710	3,715	3,630	3,685	475,000	3,685
2021-06-30	3,690	3,745	3,660	3,740	707,100	3,740
2021-06-29	3,635	3,680	3,615	3,665	595,400	3,665
2021-06-28	3,620	3,635	3,585	3,605	337,600	3,605
2021-06-25	3,625	3,635	3,590	3,615	386,700	3,615
2021-06-24	3,585	3,690	3,565	3,635	685,700	3,635
2021-06-23	3,565	3,635	3,550	3,580	476,700	3,580
2021-06-22	3,540	3,575	3,520	3,550	348,900	3,550
2021-06-21	3,510	3,530	3,445	3,510	452,800	3,510
2021-06-18	3,565	3,595	3,545	3,580	574,900	3,580
2021-06-17	3,550	3,550	3,455	3,520	327,600	3,520
2021-06-16	3,510	3,555	3,495	3,525	267,900	3,525
2021-06-15	3,560	3,575	3,515	3,560	365,200	3,560
2021-06-14	3,500	3,590	3,485	3,560	590,400	3,560
2021-06-11	3,435	3,490	3,415	3,490	572,400	3,490
2021-06-10	3,375	3,405	3,370	3,400	293,600	3,400
2021-06-09	3,380	3,420	3,350	3,390	470,400	3,390
2021-06-08	3,250	3,405	3,235	3,360	761,200	3,360
2021-06-07	3,240	3,240	3,160	3,200	283,200	3,200
2021-06-04	3,225	3,225	3,185	3,210	207,700	3,210
2021-06-03	3,275	3,280	3,210	3,220	309,100	3,220
2021-06-02	3,265	3,270	3,205	3,240	348,200	3,240
2021-06-01	3,280	3,300	3,235	3,265	369,900	3,265
2021-05-31	3,330	3,410	3,305	3,325	513,900	3,325
2021-05-28	3,230	3,300	3,230	3,295	424,200	3,295
2021-05-27	3,210	3,265	3,205	3,265	476,900	3,265
2021-05-26	3,220	3,295	3,200	3,270	319,500	3,270
2021-05-25	3,260	3,290	3,210	3,235	382,000	3,235
2021-05-24	3,190	3,290	3,170	3,255	696,100	3,255
2021-05-21	3,400	3,405	3,155	3,205	1,689,800	3,205
2021-05-20	3,390	3,450	3,345	3,375	745,900	3,375
2021-05-19	3,290	3,330	3,230	3,320	521,800	3,320
2021-05-18	3,260	3,290	3,170	3,275	697,500	3,275
2021-05-17	3,275	3,385	3,230	3,320	1,274,000	3,320
2021-05-14	3,310	3,330	3,150	3,330	1,913,300	3,330
2021-05-13	2,862	2,871	2,778	2,828	533,000	2,828
2021-05-12	2,973	2,998	2,881	2,881	616,700	2,881
2021-05-11	3,030	3,030	2,931	2,933	506,500	2,933
2021-05-10	2,990	3,060	2,970	3,060	310,100	3,060
2021-05-07	2,940	3,045	2,935	2,998	394,300	2,998
2021-05-06	2,987	2,987	2,911	2,933	630,000	2,933
2021-04-30	2,969	3,025	2,940	2,975	520,200	2,975
2021-04-28	2,940	2,983	2,908	2,948	548,000	2,948
2021-04-27	2,992	3,015	2,961	2,974	673,500	2,974
2021-04-26	3,075	3,075	2,989	3,000	481,200	3,000
2021-04-23	3,030	3,090	3,005	3,075	410,000	3,075
2021-04-22	3,050	3,090	3,010	3,035	502,000	3,035
2021-04-21	2,963	3,080	2,963	3,020	765,200	3,020
2021-04-20	3,100	3,100	2,968	2,982	904,000	2,982
2021-04-19	3,165	3,200	3,080	3,120	659,100	3,120
2021-04-16	3,285	3,290	3,200	3,225	386,600	3,225
2021-04-15	3,245	3,295	3,235	3,275	274,200	3,275
2021-04-14	3,250	3,290	3,230	3,265	415,500	3,265
2021-04-13	3,240	3,240	3,195	3,220	368,900	3,220
2021-04-12	3,240	3,255	3,170	3,220	499,300	3,220
2021-04-09	3,195	3,280	3,195	3,225	607,700	3,225
2021-04-08	3,270	3,275	3,185	3,230	710,000	3,230
2021-04-07	3,420	3,420	3,255	3,320	1,122,200	3,320
2021-04-06	3,480	3,505	3,400	3,410	604,200	3,410
2021-04-05	3,500	3,515	3,450	3,500	530,700	3,500
2021-04-02	3,605	3,645	3,540	3,550	691,700	3,550
2021-04-01	3,625	3,630	3,540	3,575	605,200	3,575
2021-03-31	3,490	3,630	3,480	3,585	1,001,900	3,585
2021-03-30	3,485	3,545	3,435	3,495	601,800	3,495
2021-03-29	3,520	3,565	3,460	3,485	943,600	3,485
2021-03-26	3,450	3,620	3,400	3,565	2,030,800	3,565
2021-03-25	3,375	3,405	3,290	3,380	618,200	3,380
2021-03-24	3,430	3,500	3,295	3,365	1,087,600	3,365
2021-03-23	3,370	3,415	3,345	3,360	500,700	3,360
2021-03-22	3,410	3,440	3,320	3,355	531,700	3,355
2021-03-19	3,400	3,455	3,370	3,375	919,500	3,375
2021-03-18	3,370	3,390	3,310	3,335	590,600	3,335
2021-03-17	3,275	3,390	3,270	3,355	664,500	3,355
2021-03-16	3,300	3,335	3,230	3,255	819,800	3,255
2021-03-15	3,330	3,370	3,285	3,355	704,600	3,355
2021-03-12	3,370	3,425	3,305	3,380	947,400	3,380
2021-03-11	3,465	3,485	3,380	3,435	917,700	3,435
2021-03-10	3,495	3,610	3,475	3,525	889,000	3,525
2021-03-09	3,545	3,565	3,430	3,490	1,669,900	3,490
2021-03-08	3,690	3,705	3,585	3,615	1,021,100	3,615
2021-03-05	3,760	3,790	3,630	3,720	1,171,000	3,720
2021-03-04	3,605	3,690	3,530	3,670	898,700	3,670
2021-03-03	3,675	3,720	3,605	3,660	820,000	3,660
2021-03-02	3,625	3,735	3,570	3,680	1,197,600	3,680
2021-03-01	3,575	3,630	3,505	3,555	750,300	3,555
2021-02-26	3,495	3,650	3,430	3,580	1,885,500	3,580
2021-02-25	3,365	3,520	3,330	3,520	1,661,800	3,520
2021-02-24	3,235	3,300	3,195	3,300	709,100	3,300
2021-02-22	3,230	3,275	3,190	3,270	621,200	3,270
2021-02-19	3,175	3,240	3,155	3,195	390,000	3,195
2021-02-18	3,220	3,385	3,195	3,230	1,309,000	3,230
2021-02-17	3,205	3,250	3,185	3,190	573,700	3,190
2021-02-16	3,160	3,185	3,100	3,175	586,000	3,175
2021-02-15	3,200	3,200	3,140	3,170	385,500	3,170
2021-02-12	3,200	3,230	3,160	3,180	673,700	3,180
2021-02-10	3,050	3,145	3,035	3,125	396,300	3,125
2021-02-09	3,105	3,130	3,010	3,105	950,400	3,105
2021-02-08	3,200	3,215	3,140	3,175	862,300	3,175
2021-02-05	3,050	3,160	3,045	3,130	832,400	3,130
2021-02-04	3,110	3,115	3,010	3,080	1,494,900	3,080
2021-02-03	3,205	3,255	3,155	3,170	1,269,100	3,170
2021-02-02	3,250	3,250	3,100	3,250	2,285,300	3,250
2021-02-01	3,390	3,390	3,110	3,210	4,535,100	3,210
2021-01-29	3,325	3,800	3,325	3,450	15,250,100	3,450
2021-01-28	2,936	3,210	2,867	3,115	7,019,800	3,115
2021-01-27	2,746	2,789	2,633	2,742	3,121,600	2,742
2021-01-26	2,475	2,586	2,421	2,496	1,276,400	2,496
2021-01-25	2,452	2,486	2,438	2,483	366,900	2,483
2021-01-22	2,380	2,461	2,366	2,461	415,500	2,461
2021-01-21	2,387	2,392	2,364	2,374	340,200	2,374
2021-01-20	2,400	2,402	2,356	2,388	377,400	2,388
2021-01-19	2,512	2,512	2,427	2,432	341,200	2,432
2021-01-18	2,501	2,514	2,488	2,511	140,200	2,511
2021-01-15	2,504	2,520	2,486	2,515	289,700	2,515
2021-01-14	2,478	2,523	2,465	2,509	389,500	2,509
2021-01-13	2,495	2,497	2,456	2,475	399,600	2,475
2021-01-12	2,537	2,572	2,526	2,534	478,900	2,534
2021-01-08	2,499	2,530	2,475	2,510	356,100	2,510
2021-01-07	2,505	2,520	2,467	2,467	336,700	2,467
2021-01-06	2,438	2,469	2,418	2,455	158,800	2,455
2021-01-05	2,474	2,482	2,445	2,456	310,000	2,456
2021-01-04	2,495	2,501	2,413	2,449	366,100	2,449

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