4552 JCRファーマ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,691	1,703	1,680	1,681	175,500	1,681
2022-12-29	1,679	1,688	1,652	1,678	238,000	1,678
2022-12-28	1,655	1,688	1,636	1,677	278,700	1,677
2022-12-27	1,638	1,668	1,637	1,668	311,100	1,668
2022-12-26	1,659	1,668	1,616	1,621	271,800	1,621
2022-12-23	1,665	1,671	1,641	1,661	290,300	1,661
2022-12-22	1,695	1,698	1,674	1,681	249,300	1,681
2022-12-21	1,695	1,707	1,672	1,689	312,100	1,689
2022-12-20	1,776	1,780	1,693	1,707	355,700	1,707
2022-12-19	1,791	1,797	1,770	1,778	265,400	1,778
2022-12-16	1,805	1,812	1,787	1,801	385,300	1,801
2022-12-15	1,875	1,883	1,829	1,830	300,000	1,830
2022-12-14	1,857	1,904	1,850	1,880	406,000	1,880
2022-12-13	1,885	1,898	1,834	1,841	396,600	1,841
2022-12-12	1,878	1,915	1,868	1,885	232,700	1,885
2022-12-09	1,864	1,888	1,864	1,878	372,300	1,878
2022-12-08	1,892	1,896	1,844	1,875	243,800	1,875
2022-12-07	1,864	1,900	1,858	1,889	224,900	1,889
2022-12-06	1,880	1,905	1,880	1,885	238,300	1,885
2022-12-05	1,885	1,889	1,857	1,889	233,300	1,889
2022-12-02	1,900	1,900	1,866	1,870	332,900	1,870
2022-12-01	1,959	1,959	1,904	1,919	232,100	1,919
2022-11-30	1,890	1,919	1,875	1,912	301,000	1,912
2022-11-29	1,941	1,941	1,905	1,920	225,300	1,920
2022-11-28	2,000	2,000	1,938	1,956	261,300	1,956
2022-11-25	1,988	2,008	1,971	1,987	321,200	1,987
2022-11-24	1,978	1,991	1,968	1,982	395,700	1,982
2022-11-22	1,951	1,993	1,950	1,960	322,000	1,960
2022-11-21	1,957	1,967	1,947	1,955	270,200	1,955
2022-11-18	1,959	1,981	1,952	1,957	230,500	1,957
2022-11-17	1,955	1,990	1,951	1,958	157,200	1,958
2022-11-16	1,983	1,983	1,937	1,954	218,400	1,954
2022-11-15	2,000	2,008	1,958	1,985	439,800	1,985
2022-11-14	1,907	2,009	1,899	1,993	607,600	1,993
2022-11-11	1,899	1,917	1,870	1,896	481,700	1,896
2022-11-10	1,831	1,878	1,820	1,855	331,500	1,855
2022-11-09	1,870	1,887	1,844	1,848	352,700	1,848
2022-11-08	1,912	1,925	1,871	1,877	424,300	1,877
2022-11-07	1,920	1,921	1,876	1,894	454,100	1,894
2022-11-04	2,006	2,011	1,924	1,928	579,000	1,928
2022-11-02	2,065	2,078	2,030	2,030	473,700	2,030
2022-11-01	2,230	2,239	2,095	2,097	554,400	2,097
2022-10-31	2,181	2,246	2,154	2,215	646,800	2,215
2022-10-28	2,092	2,193	2,088	2,161	989,600	2,161
2022-10-27	2,190	2,226	2,093	2,125	1,375,900	2,125
2022-10-26	1,984	2,065	1,979	2,047	613,000	2,047
2022-10-25	1,981	1,986	1,932	1,936	390,600	1,936
2022-10-24	2,005	2,018	1,965	1,970	327,900	1,970
2022-10-21	1,990	2,015	1,972	1,983	396,600	1,983
2022-10-20	2,048	2,074	1,995	1,998	430,900	1,998
2022-10-19	2,080	2,088	2,022	2,058	922,900	2,058
2022-10-18	2,099	2,106	2,051	2,075	330,500	2,075
2022-10-17	2,076	2,086	2,037	2,064	338,000	2,064
2022-10-14	2,104	2,124	2,070	2,119	417,400	2,119
2022-10-13	2,121	2,134	2,068	2,068	217,600	2,068
2022-10-12	2,130	2,160	2,115	2,124	232,600	2,124
2022-10-11	2,197	2,207	2,125	2,127	393,300	2,127
2022-10-07	2,231	2,263	2,223	2,247	300,600	2,247
2022-10-06	2,266	2,288	2,255	2,265	287,300	2,265
2022-10-05	2,250	2,285	2,215	2,264	430,200	2,264
2022-10-04	2,215	2,255	2,203	2,249	398,600	2,249
2022-10-03	2,160	2,172	2,115	2,166	234,000	2,166
2022-09-30	2,198	2,224	2,156	2,165	292,800	2,165
2022-09-29	2,124	2,192	2,104	2,186	380,800	2,186
2022-09-28	2,058	2,098	2,033	2,085	438,000	2,085
2022-09-27	2,058	2,075	2,029	2,058	257,500	2,058
2022-09-26	2,040	2,067	2,020	2,042	306,900	2,042
2022-09-22	2,049	2,081	2,047	2,064	200,900	2,064
2022-09-21	2,084	2,122	2,081	2,099	159,900	2,099
2022-09-20	2,155	2,164	2,106	2,119	169,200	2,119
2022-09-16	2,131	2,156	2,122	2,148	284,000	2,148
2022-09-15	2,169	2,177	2,135	2,147	209,500	2,147
2022-09-14	2,136	2,185	2,136	2,162	249,800	2,162
2022-09-13	2,171	2,225	2,171	2,204	304,900	2,204
2022-09-12	2,206	2,210	2,164	2,204	209,200	2,204
2022-09-09	2,140	2,211	2,138	2,175	357,500	2,175
2022-09-08	2,170	2,185	2,135	2,138	396,800	2,138
2022-09-07	2,081	2,095	2,049	2,087	302,300	2,087
2022-09-06	2,074	2,103	2,054	2,058	233,100	2,058
2022-09-05	2,073	2,092	2,048	2,069	294,600	2,069
2022-09-02	2,154	2,158	2,086	2,095	439,400	2,095
2022-09-01	2,143	2,172	2,127	2,154	231,100	2,154
2022-08-31	2,137	2,176	2,130	2,176	259,700	2,176
2022-08-30	2,131	2,147	2,111	2,136	354,600	2,136
2022-08-29	2,123	2,153	2,117	2,130	350,600	2,130
2022-08-26	2,206	2,233	2,198	2,200	268,600	2,200
2022-08-25	2,180	2,207	2,167	2,199	453,600	2,199
2022-08-24	2,249	2,249	2,162	2,171	605,800	2,171
2022-08-23	2,308	2,321	2,255	2,255	298,500	2,255
2022-08-22	2,335	2,346	2,318	2,335	348,500	2,335
2022-08-19	2,355	2,372	2,338	2,356	248,100	2,356
2022-08-18	2,415	2,423	2,377	2,378	325,100	2,378
2022-08-17	2,496	2,499	2,451	2,456	330,600	2,456
2022-08-16	2,455	2,495	2,437	2,475	283,500	2,475
2022-08-15	2,449	2,469	2,419	2,424	203,300	2,424
2022-08-12	2,392	2,460	2,385	2,439	288,100	2,439
2022-08-10	2,371	2,398	2,324	2,389	320,700	2,389
2022-08-09	2,376	2,402	2,359	2,364	281,600	2,364
2022-08-08	2,395	2,424	2,366	2,389	287,700	2,389
2022-08-05	2,342	2,408	2,342	2,402	442,400	2,402
2022-08-04	2,330	2,360	2,290	2,341	603,000	2,341
2022-08-03	2,417	2,437	2,283	2,311	1,008,700	2,311
2022-08-02	2,441	2,454	2,394	2,396	330,000	2,396
2022-08-01	2,441	2,485	2,425	2,456	374,100	2,456
2022-07-29	2,541	2,565	2,436	2,465	579,000	2,465
2022-07-28	2,673	2,673	2,525	2,539	841,700	2,539
2022-07-27	2,696	2,723	2,659	2,670	386,700	2,670
2022-07-26	2,670	2,681	2,650	2,674	266,100	2,674
2022-07-25	2,715	2,747	2,709	2,712	298,700	2,712
2022-07-22	2,709	2,735	2,690	2,719	272,000	2,719
2022-07-21	2,645	2,700	2,645	2,700	186,200	2,700
2022-07-20	2,650	2,664	2,620	2,660	202,300	2,660
2022-07-19	2,678	2,684	2,580	2,615	322,500	2,615
2022-07-15	2,665	2,722	2,649	2,699	389,600	2,699
2022-07-14	2,530	2,706	2,525	2,671	756,800	2,671
2022-07-13	2,484	2,535	2,466	2,519	441,200	2,519
2022-07-12	2,487	2,510	2,459	2,484	498,300	2,484
2022-07-11	2,585	2,591	2,481	2,516	499,700	2,516
2022-07-08	2,501	2,567	2,485	2,555	638,000	2,555
2022-07-07	2,421	2,504	2,394	2,489	524,500	2,489
2022-07-06	2,330	2,418	2,318	2,413	935,800	2,413
2022-07-05	2,329	2,345	2,309	2,331	249,900	2,331
2022-07-04	2,335	2,337	2,270	2,307	185,700	2,307
2022-07-01	2,307	2,351	2,273	2,287	202,200	2,287
2022-06-30	2,326	2,355	2,301	2,315	262,400	2,315
2022-06-29	2,264	2,292	2,260	2,292	488,400	2,292
2022-06-28	2,300	2,321	2,280	2,321	343,800	2,321
2022-06-27	2,389	2,390	2,321	2,326	290,500	2,326
2022-06-24	2,366	2,397	2,338	2,386	343,400	2,386
2022-06-23	2,300	2,320	2,288	2,300	368,200	2,300
2022-06-22	2,275	2,275	2,235	2,240	216,500	2,240
2022-06-21	2,250	2,276	2,235	2,260	240,100	2,260
2022-06-20	2,206	2,226	2,177	2,200	333,100	2,200
2022-06-17	2,150	2,176	2,110	2,158	440,900	2,158
2022-06-16	2,308	2,308	2,220	2,242	211,800	2,242
2022-06-15	2,252	2,284	2,241	2,258	275,900	2,258
2022-06-14	2,293	2,300	2,252	2,285	323,800	2,285
2022-06-13	2,354	2,383	2,331	2,331	288,800	2,331
2022-06-10	2,376	2,410	2,352	2,401	199,900	2,401
2022-06-09	2,368	2,418	2,357	2,409	292,700	2,409
2022-06-08	2,323	2,368	2,312	2,353	320,700	2,353
2022-06-07	2,284	2,323	2,264	2,290	196,300	2,290
2022-06-06	2,253	2,331	2,244	2,311	405,800	2,311
2022-06-03	2,260	2,290	2,246	2,262	295,500	2,262
2022-06-02	2,300	2,300	2,218	2,230	573,000	2,230
2022-06-01	2,359	2,384	2,317	2,325	361,400	2,325
2022-05-31	2,433	2,450	2,364	2,365	412,900	2,365
2022-05-30	2,420	2,447	2,382	2,419	501,500	2,419
2022-05-27	2,419	2,419	2,326	2,364	400,100	2,364
2022-05-26	2,463	2,488	2,403	2,407	495,400	2,407
2022-05-25	2,523	2,540	2,482	2,494	365,900	2,494
2022-05-24	2,519	2,584	2,481	2,530	550,800	2,530
2022-05-23	2,559	2,613	2,535	2,557	542,200	2,557
2022-05-20	2,395	2,531	2,384	2,517	800,300	2,517
2022-05-19	2,324	2,375	2,308	2,345	320,200	2,345
2022-05-18	2,320	2,374	2,320	2,366	310,400	2,366
2022-05-17	2,239	2,348	2,234	2,319	431,400	2,319
2022-05-16	2,237	2,293	2,223	2,223	334,400	2,223
2022-05-13	2,234	2,306	2,188	2,197	638,100	2,197
2022-05-12	2,208	2,228	2,126	2,126	352,400	2,126
2022-05-11	2,303	2,310	2,234	2,280	260,700	2,280
2022-05-10	2,279	2,317	2,273	2,308	250,500	2,308
2022-05-09	2,379	2,391	2,290	2,295	325,000	2,295
2022-05-06	2,420	2,426	2,376	2,409	271,400	2,409
2022-05-02	2,419	2,445	2,387	2,424	293,000	2,424
2022-04-28	2,410	2,429	2,392	2,428	297,700	2,428
2022-04-27	2,344	2,414	2,323	2,401	470,400	2,401
2022-04-26	2,342	2,379	2,317	2,374	259,100	2,374
2022-04-25	2,297	2,331	2,292	2,311	370,100	2,311
2022-04-22	2,346	2,355	2,306	2,350	671,300	2,350
2022-04-21	2,322	2,379	2,301	2,359	241,300	2,359
2022-04-20	2,370	2,392	2,313	2,331	337,400	2,331
2022-04-19	2,290	2,390	2,290	2,367	428,900	2,367
2022-04-18	2,391	2,398	2,274	2,288	658,600	2,288
2022-04-15	2,392	2,435	2,370	2,422	449,100	2,422
2022-04-14	2,328	2,414	2,323	2,408	436,300	2,408
2022-04-13	2,318	2,345	2,267	2,319	427,600	2,319
2022-04-12	2,310	2,357	2,305	2,341	311,600	2,341
2022-04-11	2,350	2,369	2,304	2,352	374,100	2,352
2022-04-08	2,324	2,350	2,313	2,349	358,200	2,349
2022-04-07	2,287	2,306	2,263	2,305	287,000	2,305
2022-04-06	2,264	2,300	2,254	2,290	229,500	2,290
2022-04-05	2,301	2,307	2,253	2,289	215,600	2,289
2022-04-04	2,197	2,287	2,184	2,282	328,900	2,282
2022-04-01	2,256	2,256	2,148	2,170	866,600	2,170
2022-03-31	2,261	2,316	2,257	2,257	409,700	2,257
2022-03-30	2,230	2,289	2,228	2,276	400,100	2,276
2022-03-29	2,210	2,257	2,198	2,225	759,300	2,225
2022-03-28	2,147	2,163	2,109	2,148	203,600	2,148
2022-03-25	2,161	2,187	2,156	2,162	227,400	2,162
2022-03-24	2,172	2,172	2,117	2,145	272,700	2,145
2022-03-23	2,160	2,191	2,154	2,179	409,100	2,179
2022-03-22	2,161	2,166	2,124	2,133	296,600	2,133
2022-03-18	2,140	2,168	2,121	2,144	431,400	2,144
2022-03-17	2,131	2,144	2,092	2,138	485,100	2,138
2022-03-16	2,107	2,107	2,068	2,089	252,600	2,089
2022-03-15	2,047	2,110	2,036	2,083	203,500	2,083
2022-03-14	2,048	2,074	2,040	2,057	189,300	2,057
2022-03-11	2,047	2,067	2,019	2,048	203,600	2,048
2022-03-10	2,054	2,082	2,030	2,077	242,700	2,077
2022-03-09	2,027	2,034	1,955	1,994	258,800	1,994
2022-03-08	1,966	2,064	1,966	2,025	456,100	2,025
2022-03-07	1,975	1,985	1,912	1,964	281,600	1,964
2022-03-04	2,086	2,102	1,987	1,995	363,300	1,995
2022-03-03	2,139	2,145	2,081	2,099	216,000	2,099
2022-03-02	2,224	2,235	2,115	2,115	386,700	2,115
2022-03-01	2,183	2,238	2,175	2,224	730,000	2,224
2022-02-28	2,161	2,185	2,136	2,178	313,800	2,178
2022-02-25	2,118	2,170	2,110	2,165	404,900	2,165
2022-02-24	2,115	2,141	2,070	2,083	367,300	2,083
2022-02-22	2,120	2,138	2,094	2,115	336,100	2,115
2022-02-21	2,130	2,158	2,113	2,144	285,100	2,144
2022-02-18	2,116	2,180	2,109	2,160	269,400	2,160
2022-02-17	2,199	2,208	2,151	2,161	455,400	2,161
2022-02-16	2,159	2,188	2,123	2,180	406,700	2,180
2022-02-15	2,090	2,140	2,079	2,109	499,200	2,109
2022-02-14	2,050	2,096	2,025	2,072	557,700	2,072
2022-02-10	2,106	2,160	2,104	2,133	484,700	2,133
2022-02-09	2,100	2,109	2,041	2,103	480,000	2,103
2022-02-08	2,082	2,150	2,072	2,125	569,400	2,125
2022-02-07	2,043	2,062	2,007	2,032	407,600	2,032
2022-02-04	2,064	2,080	2,012	2,052	543,700	2,052
2022-02-03	2,012	2,101	2,007	2,087	625,800	2,087
2022-02-02	1,989	2,058	1,960	2,050	726,900	2,050
2022-02-01	2,014	2,064	1,969	1,973	921,100	1,973
2022-01-31	1,940	2,088	1,912	2,011	1,606,500	2,011
2022-01-28	1,928	2,018	1,854	1,883	1,149,900	1,883
2022-01-27	2,032	2,042	1,952	2,007	752,400	2,007
2022-01-26	2,057	2,084	2,032	2,062	367,300	2,062
2022-01-25	2,046	2,051	2,011	2,048	361,100	2,048
2022-01-24	1,970	2,072	1,955	2,063	520,800	2,063
2022-01-21	2,020	2,049	1,981	1,993	510,300	1,993
2022-01-20	2,011	2,059	2,002	2,030	309,700	2,030
2022-01-19	2,088	2,105	2,022	2,029	415,300	2,029
2022-01-18	2,144	2,160	2,108	2,114	350,900	2,114
2022-01-17	2,104	2,142	2,093	2,135	267,900	2,135
2022-01-14	2,096	2,105	2,055	2,104	435,600	2,104
2022-01-13	2,148	2,154	2,115	2,125	363,400	2,125
2022-01-12	2,144	2,175	2,122	2,161	442,100	2,161
2022-01-11	2,105	2,148	2,086	2,145	493,400	2,145
2022-01-07	2,100	2,134	2,061	2,096	658,600	2,096
2022-01-06	2,099	2,141	2,065	2,078	772,600	2,078
2022-01-05	2,204	2,216	2,139	2,141	713,300	2,141
2022-01-04	2,226	2,244	2,196	2,227	344,700	2,227

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