[4552 東証1部] JCRファーマ 日足 時系列データ

[4552 東証1部] JCRファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174575.004630.004495.004555.00208700953172500
2017-11-164290.004420.004265.004400.00104300456400500
2017-11-154430.004500.004275.004310.00129700566217000
2017-11-144365.004465.004355.004440.0073600326018000
2017-11-134365.004375.004295.004355.0097200422358500
2017-11-104350.004440.004295.004365.00137300599205000
2017-11-094545.004630.004360.004425.00172700775564500
2017-11-084400.004525.004380.004445.00107900478708500
2017-11-074340.004450.004240.004415.002709001175929000
2017-11-064700.004725.004295.004335.002472001099870500
2017-11-024520.004650.004500.004635.00181500833922500
2017-11-014530.004620.004485.004490.00212300960800000
2017-10-314385.004495.004350.004470.00209000929509500
2017-10-304320.004595.004265.004515.005908002643719000
2017-10-274100.004320.003975.004295.009512003963409000
2017-10-263660.003740.003635.003705.0091700338514500
2017-10-253725.003735.003630.003630.0081400299335500
2017-10-243715.003730.003670.003715.0053100196933000
2017-10-233750.003750.003680.003710.0082400306212500
2017-10-203610.003695.003605.003685.0093500343107000
2017-10-193600.003630.003575.003595.0058400210065000
2017-10-183575.003605.003550.003600.0040900146700500
2017-10-173570.003615.003545.003580.0064900232297000
2017-10-163560.003565.003515.003525.0084900299889500
2017-10-133570.003605.003510.003585.0099000352181500
2017-10-123580.003610.003515.003565.00106800380929000
2017-10-113580.003595.003525.003575.00123900441180000
2017-10-103660.003680.003545.003580.00227500817693500
2017-10-063770.003855.003670.003680.00182300677663500
2017-10-053830.003950.003760.003770.00230700888214000
2017-10-043820.003870.003780.003830.00176100675306000
2017-10-033715.003870.003715.003825.002698001026326500
2017-10-023715.003795.003620.003670.003660001352415500
2017-09-293415.003520.003405.003460.00158800552020000
2017-09-283400.003480.003360.003420.00156700536394000
2017-09-273295.003385.003295.003335.00122300409836000
2017-09-263435.003475.003300.003320.00218600731498000
2017-09-253340.003510.003335.003505.003675001260908500
2017-09-223215.003340.003115.003325.004168001351074500
2017-09-213035.003070.003030.003070.0052400159962500
2017-09-203055.003085.003015.003020.0051500156825500
2017-09-193055.003075.003020.003060.0099300303278500
2017-09-152988.003045.002969.003040.0094900286846000
2017-09-143070.003070.002988.002988.00106000318984700
2017-09-133100.003140.003040.003045.0091600281729500
2017-09-123000.003100.002958.003095.00131500400970800
2017-09-112973.003025.002911.002987.00204300608889300
2017-09-082932.002956.002890.002901.00129000376184700
2017-09-072992.003005.002871.002946.00247300727698600
2017-09-062953.003040.002920.003005.00162900487237100
2017-09-053115.003120.002918.002986.00312200934253300
2017-09-043165.003185.003105.003135.00119800375445500
2017-09-013295.003295.003200.003215.00118900384935500
2017-08-313295.003295.003245.003270.0096200315141500
2017-08-303210.003280.003185.003270.0078800255094000
2017-08-293205.003220.003145.003205.0090800289367000
2017-08-283225.003250.003180.003220.0084800272430500
2017-08-253190.003230.003165.003205.0087000278837000
2017-08-243150.003210.003150.003165.0092400294016500
2017-08-233080.003240.003080.003185.00273700864706000
2017-08-222950.003050.002944.003050.00162300492346900
2017-08-212945.002969.002908.002950.0053200157007000
2017-08-182929.002973.002921.002943.0054600160744800
2017-08-172938.002986.002932.002979.0050800150800500
2017-08-162893.002969.002874.002948.0064200188881700
2017-08-152896.002904.002866.002885.0047000135642700
2017-08-142866.002899.002837.002881.0047400136145700
2017-08-102859.002894.002843.002890.0059100169962300
2017-08-092918.002918.002828.002851.00126900363153500
2017-08-082946.002954.002907.002921.0047800139917500
2017-08-072969.002969.002939.002959.002970087743200
2017-08-042918.002964.002912.002943.0039200115277900
2017-08-033015.003015.002924.002938.0079500234778400
2017-08-022995.003030.002995.003000.0055700167702200
2017-08-013025.003040.002954.002970.00178900532883600
2017-07-313015.003065.002998.003020.0087000262811100
2017-07-282990.003100.002969.003025.00288300876835300
2017-07-272970.002991.002936.002940.0065500193735000
2017-07-262922.002961.002917.002952.0055600163705600
2017-07-252980.002980.002920.002933.0065300192157100
2017-07-242946.002987.002909.002983.0078500232070500
2017-07-213000.003000.002951.002954.0094700281347000
2017-07-203000.003025.002976.002997.00200800603247600
2017-07-192900.003030.002894.002993.00334900994732300
2017-07-182855.002866.002814.002824.0063500179755000
2017-07-142849.002872.002840.002854.0059900171062900
2017-07-132860.002867.002839.002850.0068000194086800
2017-07-122875.002886.002836.002839.0089100254444100
2017-07-112820.002876.002806.002869.00108100308909400
2017-07-102798.002815.002770.002801.0062200174135100
2017-07-072786.002810.002761.002777.0072900202954000
2017-07-062797.002847.002794.002805.0066300186700800
2017-07-052805.002822.002788.002810.0060700170333300
2017-07-042850.002852.002789.002801.0069000194279200
2017-07-032857.002862.002812.002841.0075900215873000
2017-06-302807.002850.002792.002846.00170900483619600
2017-06-292901.002905.002769.002868.003548001002654900
2017-06-282980.002980.002881.002891.00140800411013400
2017-06-272933.003000.002923.002977.00218500650532900
2017-06-262865.002943.002865.002906.00146800427815000
2017-06-232908.002919.002856.002875.00161700466895100
2017-06-222927.002940.002892.002898.00160600467715400
2017-06-212770.002930.002770.002877.003969001144765000
2017-06-202772.002796.002761.002770.00136900380483700
2017-06-192712.002766.002712.002751.00102000280175500
2017-06-162700.002718.002670.002685.0092300248571500
2017-06-152691.002715.002654.002687.0095900256956000
2017-06-142655.002687.002646.002661.00106600284397800
2017-06-132590.002646.002590.002631.0075000197328800
2017-06-122600.002616.002558.002604.0087500226911900
2017-06-092619.002637.002594.002600.0098700257457300
2017-06-082683.002694.002630.002636.00110600293105200
2017-06-072675.002723.002672.002681.0099700267780700
2017-06-062770.002770.002672.002678.00175000473732700
2017-06-052845.002867.002740.002794.00298500832788900
2017-06-022817.002867.002802.002861.00255800726535600
2017-06-012752.002816.002750.002794.00314400877832100
2017-05-312710.002778.002705.002726.00246500676225700
2017-05-302661.002703.002655.002690.00100200269006600
2017-05-292657.002708.002657.002661.00140200376332500
2017-05-262617.002685.002611.002654.00133000353762700
2017-05-252647.002680.002615.002625.00102700271354100
2017-05-242660.002680.002623.002647.0088100232976800
2017-05-232617.002686.002617.002666.00215300574249700
2017-05-222614.002616.002572.002592.0057700149826600
2017-05-192611.002621.002568.002584.0075600195425900
2017-05-182556.002630.002556.002602.00109600284443500
2017-05-172558.002664.002557.002639.00223300587599100
2017-05-162596.002596.002538.002559.00119600306550000
2017-05-152607.002619.002581.002594.00144600375856700
2017-05-122594.002698.002582.002627.00241900639584200
2017-05-112480.002626.002455.002608.004392001132633000
2017-05-102400.002463.002330.002448.00233200560668000
2017-05-092417.002445.002384.002411.00176400425810500
2017-05-082371.002448.002349.002427.00289100696230800
2017-05-022342.002373.002327.002358.00105500247975900
2017-05-012383.002384.002333.002360.0083200195515200
2017-04-282396.002407.002348.002383.00155600369590200
2017-04-272389.002422.002389.002405.00113900273824200
2017-04-262394.002450.002355.002377.00253900609526000
2017-04-252380.002390.002342.002360.00195700462061800
2017-04-242350.002390.002338.002371.00171600405948400
2017-04-212285.002322.002285.002311.00122900283439100
2017-04-202283.002320.002271.002284.00142200325842200
2017-04-192232.002319.002230.002281.00206400473092800
2017-04-182270.002280.002219.002264.00171600386387700
2017-04-172193.002259.002193.002259.00159500356319700
2017-04-142200.002229.002180.002200.00176000386947000
2017-04-132150.002236.002135.002219.00281900617644700
2017-04-122203.002250.002133.002168.00267900580867600
2017-04-112241.002274.002191.002241.00290600648395000
2017-04-102264.002282.002183.002209.00386500856558200
2017-04-072306.002353.002302.002314.00167200388468600
2017-04-062361.002385.002291.002306.00196300456347400
2017-04-052419.002433.002363.002370.00216200516884600
2017-04-042469.002484.002406.002431.00162400394783900
2017-04-032500.002517.002453.002479.00130400323758400
2017-03-312529.002529.002463.002469.00118600294347200
2017-03-302565.002565.002477.002496.00131900330537200
2017-03-292563.002569.002522.002548.00114400291433500
2017-03-282457.002553.002455.002544.00160500404749100
2017-03-272478.002478.002426.002434.00114500279312400
2017-03-242470.002526.002470.002501.0091200227725300
2017-03-232461.002461.002425.002449.00151900370318400
2017-03-222501.002505.002463.002463.00166200412609500
2017-03-212541.002549.002513.002540.00113700288052000
2017-03-172585.002585.002525.002550.00149500380216600
2017-03-162582.002589.002568.002585.0082600213088500
2017-03-152637.002637.002578.002586.00118700308396700
2017-03-142667.002667.002625.002641.00106900282897700
2017-03-132671.002700.002660.002667.0083200222551600
2017-03-102678.002693.002647.002676.00115900309429200
2017-03-092662.002666.002631.002653.00104600276969700
2017-03-082676.002696.002656.002666.0052600140641500
2017-03-072697.002700.002665.002693.0060500162482100
2017-03-062713.002722.002689.002697.0056500152417700
2017-03-032743.002752.002696.002713.0077500210367400
2017-03-022772.002779.002728.002735.0089800246521000
2017-03-012743.002763.002727.002748.0086700237837400
2017-02-282793.002801.002743.002743.0096300266289700
2017-02-272786.002797.002740.002751.00110800305833900
2017-02-242876.002894.002816.002823.0093200264976900
2017-02-232887.002887.002837.002876.0055100158229700
2017-02-222880.002921.002870.002904.00119100345795200
2017-02-212852.002884.002850.002866.0061600176843900
2017-02-202831.002868.002822.002856.0071900204931400
2017-02-172796.002834.002776.002825.0058200163637300
2017-02-162812.002834.002794.002806.0046300130106300
2017-02-152820.002846.002800.002805.0047600133981600
2017-02-142830.002851.002805.002808.0088800251076400
2017-02-132859.002859.002816.002826.0056100158932400
2017-02-102817.002855.002798.002821.00118700335303700
2017-02-092759.002807.002728.002777.00111900311171400
2017-02-082673.002763.002673.002746.00205400556156400
2017-02-072694.002735.002682.002723.0074500202595400
2017-02-062727.002730.002673.002703.00130800353165500
2017-02-032725.002785.002686.002713.00223800609058300
2017-02-022671.002765.002671.002713.00167800457008300
2017-02-012636.002688.002631.002655.00107700285485900
2017-01-312672.002676.002621.002636.00203000537177800
2017-01-302745.002755.002671.002708.00171600463000900
2017-01-272730.002790.002692.002745.00171400469249400
2017-01-262840.002849.002771.002787.00155400436313900
2017-01-252793.002839.002780.002837.00107300301481900
2017-01-242768.002782.002736.002742.0047700131163500
2017-01-232763.002793.002739.002771.0085100235589000
2017-01-202780.002849.002743.002813.00124900351694000
2017-01-192806.002890.002779.002780.00182900516087100
2017-01-182724.002785.002708.002733.00103700282974400
2017-01-172741.002754.002713.002731.00106900292323300
2017-01-162834.002860.002743.002754.00180200499893900
2017-01-132850.002877.002823.002843.00127500362279800
2017-01-122914.002914.002802.002842.00269000764181400
2017-01-113030.003035.002930.002964.00213300632329100
2017-01-103090.003135.003045.003065.00221100682187000
2017-01-062891.003160.002891.003130.005348001636071900
2017-01-052908.002916.002866.002881.0098600284689400
2017-01-042873.002920.002860.002895.00136300394242400
2016-12-302800.002866.002789.002851.00149000422814800
2016-12-292665.002767.002665.002763.00182800502082100
2016-12-282645.002667.002632.002653.0044300117406000
2016-12-272631.002687.002622.002645.0082500218432200
2016-12-262600.002630.002595.002629.0072200188662500
2016-12-222650.002679.002605.002616.0068500179743600
2016-12-212660.002695.002642.002649.00101500270413600
2016-12-202636.002698.002636.002667.0088100235477800
2016-12-192630.002666.002571.002658.00170400446946800
2016-12-162668.002675.002623.002657.0089100236424500
2016-12-152622.002662.002570.002658.00165200434913300
2016-12-142741.002744.002651.002672.00150400402928900
2016-12-132620.002748.002620.002732.00163800443331400
2016-12-122608.002645.002596.002622.00104700273548100
2016-12-092469.002620.002464.002607.00212500544294700
2016-12-082558.002560.002460.002464.00194600484752100
2016-12-072613.002619.002554.002573.00165600427121700
2016-12-062708.002708.002632.002632.00105200279226100
2016-12-052736.002756.002688.002694.0058700158847600
2016-12-022811.002814.002720.002751.00147400405840800
2016-12-012857.002860.002831.002834.0070100199219300
2016-11-302883.002889.002852.002860.0052200149615000
2016-11-292880.002911.002866.002887.0081900237007000
2016-11-282827.002882.002817.002861.0094300269497400
2016-11-252864.002864.002800.002818.0058700165491000
2016-11-242909.002909.002851.002860.0050500144838000
2016-11-222833.002897.002833.002883.0074100212737000
2016-11-212852.002872.002807.002854.0065500186408400
2016-11-182862.002870.002783.002841.00130200368589400
2016-11-172861.002875.002806.002860.0092300262550700
2016-11-162899.002899.002838.002865.00106200304333700
2016-11-152857.002896.002801.002873.00107200307354200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter