[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 
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
2016-11-142879.002897.002809.002843.00111300316529300
2016-11-112900.002928.002836.002842.00103700298979000
2016-11-102834.002897.002817.002879.00319800917315200
2016-11-092801.002801.002615.002634.00154200416778000
2016-11-082789.002789.002746.002751.0075400208484000
2016-11-072755.002792.002705.002735.00113000309424500
2016-11-042640.002850.002640.002719.00361800996083100
2016-11-022678.002687.002590.002651.00113000297694800
2016-11-012637.002699.002622.002688.0091100243536600
2016-10-312637.002674.002619.002637.00121600320975600
2016-10-282500.002646.002497.002631.00187900490834700
2016-10-272579.002594.002534.002545.0047200120895700
2016-10-262538.002597.002538.002557.0075900195017900
2016-10-252555.002570.002543.002546.0040100102369900
2016-10-242550.002589.002548.002569.0054500140227600
2016-10-212554.002581.002540.002560.0059100151603000
2016-10-202520.002563.002520.002554.0081800208747100
2016-10-192517.002541.002491.002508.0043500108934500
2016-10-182478.002530.002478.002513.0055300138919600
2016-10-172494.002498.002463.002489.003150078233900
2016-10-142450.002509.002450.002504.0048500120525600
2016-10-132501.002509.002423.002459.00104900256870500
2016-10-122537.002548.002510.002520.0062100156570300
2016-10-112550.002572.002521.002565.0057400145912700
2016-10-072581.002586.002561.002580.003810098032000
2016-10-062598.002603.002564.002591.0075800195801000
2016-10-052626.002638.002603.002617.003480091073200
2016-10-042618.002638.002607.002628.0048200126489200
2016-10-032622.002641.002587.002606.0058900153388700
2016-09-302641.002659.002601.002622.003770098767100
2016-09-292655.002679.002644.002665.0060400160940100
2016-09-282681.002690.002615.002655.0065400173916400
2016-09-272587.002657.002574.002657.0067700177939700
2016-09-262653.002655.002611.002619.0044400116757700
2016-09-232571.002627.002571.002615.0060100156889400
2016-09-212516.002571.002494.002566.0069000174882500
2016-09-202539.002565.002507.002518.0073800186901900
2016-09-162520.002570.002520.002568.0045100115096700
2016-09-152546.002550.002504.002520.0082600208226100
2016-09-142520.002580.002517.002546.0082500210497700
2016-09-132550.002560.002531.002550.0073300186766000
2016-09-122550.002569.002522.002541.0073300186324400
2016-09-092617.002628.002571.002584.00190100493236700
2016-09-082689.002708.002631.002667.0075500200962000
2016-09-072623.002685.002602.002683.0079400211578000
2016-09-062595.002633.002587.002620.0042700111694400
2016-09-052628.002640.002599.002609.0040600106280300
2016-09-022602.002637.002589.002624.0045500118892000
2016-09-012680.002687.002600.002610.00105600276579800
2016-08-312736.002736.002643.002680.0049000130957700
2016-08-302677.002728.002652.002706.0069300186925000
2016-08-292720.002725.002635.002677.0049100130948600
2016-08-262665.002699.002648.002695.0064600172877700
2016-08-252728.002728.002645.002674.0091300244754600
2016-08-242771.002773.002698.002722.003420093053400
2016-08-232703.002789.002690.002756.0078200214981600
2016-08-222707.002767.002707.002715.0073900201200000
2016-08-192635.002725.002628.002718.00138800371107700
2016-08-182748.002771.002680.002701.0082100222760400
2016-08-172865.002875.002747.002762.00115000320276900
2016-08-162920.002935.002861.002867.0066900193584600
2016-08-152961.002961.002906.002907.003110091069200
2016-08-122941.002963.002900.002951.00168000496500700
2016-08-102777.002908.002777.002891.00155700445525000
2016-08-092819.002841.002740.002770.00167600463909200
2016-08-082902.002924.002780.002830.00123900350540000
2016-08-052936.002942.002824.002861.00135500389645800
2016-08-043100.003110.002933.002943.0088900264858300
2016-08-033145.003170.003080.003085.0046200144130500
2016-08-023135.003205.003105.003185.0040400128524000
2016-08-013195.003230.003140.003170.0082100261863500
2016-07-293175.003200.003075.003190.00119800376007500
2016-07-282993.003240.002991.003175.00268400846978600
2016-07-272819.003040.002817.002962.00205200607582800
2016-07-262980.002999.002863.002869.00105700307868500
2016-07-253040.003060.002966.002966.00105700316629300
2016-07-222930.003050.002930.003025.00127200383125100
2016-07-212962.003015.002911.002935.0073600217193900
2016-07-202857.002946.002821.002934.00173000502370000
2016-07-192927.002952.002820.002877.00196200564287200
2016-07-153080.003085.002952.002962.0085000254558100
2016-07-143045.003145.003010.003120.0094800293969000
2016-07-133160.003165.002983.002997.00117100354760500
2016-07-123175.003195.003090.003105.0079500249965000
2016-07-113000.003145.003000.003115.0078000241141000
2016-07-083050.003080.002960.002970.0070500211294600
2016-07-073060.003110.003005.003050.0079800243294000
2016-07-063095.003130.003040.003115.0077300239416500
2016-07-053155.003175.003125.003160.0055600175193000
2016-07-043180.003205.003135.003150.0075300238173500
2016-07-013015.003175.003015.003165.00142300442558000
2016-06-303000.003080.002965.003015.00144800437392500
2016-06-293040.003095.002973.003000.00150600455890200
2016-06-282900.003050.002890.003020.0082800247609600
2016-06-272868.002960.002868.002946.0091100266987400
2016-06-243100.003130.002700.002834.00199300573609400
2016-06-232924.003090.002920.003080.00107300324053200
2016-06-223010.003015.002911.002924.0099100292174000
2016-06-212978.003050.002952.003035.0087600264578500
2016-06-202976.003030.002972.002976.0076300228509100
2016-06-173065.003090.002987.003020.00101400306238400
2016-06-163105.003130.002988.003000.00116700353959200
2016-06-153075.003160.003065.003130.00107700335843500
2016-06-143170.003205.003080.003120.00185300579386500
2016-06-133215.003255.003145.003180.00150700481621500
2016-06-103330.003345.003260.003285.00118800390563000
2016-06-093265.003350.003255.003310.00175300579873000
2016-06-083190.003285.003180.003250.00214500696280500
2016-06-073110.003185.003105.003160.00179900566657000
2016-06-063005.003095.002971.003095.00135000412279300
2016-06-032973.003050.002923.003035.0062400188707100
2016-06-022999.002999.002926.002952.0058100171977200
2016-06-013040.003050.002967.002980.0076100228198600
2016-05-313040.003055.003010.003055.0068900209456000
2016-05-303040.003055.002996.003040.0075700229368400
2016-05-273025.003055.002990.003000.00102900310954900
2016-05-262998.003045.002940.002993.0093800280834700
2016-05-253060.003075.002987.003005.00178900540854100
2016-05-242980.003100.002980.003055.003304001008829700
2016-05-232849.002975.002840.002951.004418001298158300
2016-05-202732.002807.002732.002792.00100500280000200
2016-05-192648.002759.002640.002729.00107700292047100
2016-05-182674.002708.002601.002631.0088200233087300
2016-05-172702.002727.002646.002682.00104700281069600
2016-05-162860.002870.002658.002659.00320400885801200
2016-05-132795.002921.002769.002852.004346001238366500
2016-05-122785.002785.002701.002758.00186000510892400
2016-05-112751.002785.002706.002785.00101600280440800
2016-05-102708.002755.002679.002751.00119300325446100
2016-05-092630.002692.002630.002681.00106500283979300
2016-05-062603.002640.002560.002610.0086200223668100
2016-05-022550.002587.002518.002577.00101900259620100
2016-04-282620.002695.002602.002607.00108700286479200
2016-04-272666.002720.002601.002619.00157300413108000
2016-04-262741.002749.002620.002665.00123000328070400
2016-04-252764.002808.002724.002742.00100900278733300
2016-04-222869.002869.002755.002773.00148100412797300
2016-04-212844.002896.002826.002860.00103100295658400
2016-04-202838.002884.002807.002826.00146700417869200
2016-04-192800.002829.002769.002825.00101600285010200
2016-04-182711.002761.002707.002740.0068700187893600
2016-04-152759.002820.002757.002762.00101200280963300
2016-04-142805.002820.002738.002798.00147900410926000
2016-04-132788.002838.002752.002791.00199600559202900
2016-04-122787.002817.002705.002777.00267500743100500
2016-04-112819.002825.002713.002756.00185500511348900
2016-04-082666.002830.002651.002803.004456001235082500
2016-04-072506.002705.002501.002694.00297000785211000
2016-04-062560.002579.002451.002486.00135400338776200
2016-04-052634.002696.002562.002579.00278900731424700
2016-04-042633.002735.002578.002609.003969001058085900
2016-04-012558.002663.002465.002640.005657001460313500
2016-03-312302.002572.002302.002562.006780001689317500
2016-03-302290.002290.002224.002252.00241300544780400
2016-03-292318.002342.002291.002303.00220700509559600
2016-03-282340.002376.002319.002358.00116100272086300
2016-03-252410.002410.002331.002340.0094700222774800
2016-03-242309.002405.002300.002396.00116800276977800
2016-03-232344.002383.002315.002326.0061200143377200
2016-03-222294.002349.002285.002339.0093800217676400
2016-03-182333.002333.002223.002267.00244300551986600
2016-03-172395.002414.002342.002352.00117800280343900
2016-03-162418.002468.002371.002385.00137000329090500
2016-03-152400.002476.002400.002437.00262500637595500
2016-03-142300.002358.002294.002351.00190200443789600
2016-03-112193.002273.002181.002261.00159600356520500
2016-03-102180.002229.002172.002214.0070000154649400
2016-03-092177.002194.002156.002161.0060500131403500
2016-03-082247.002255.002142.002198.0082600181361200
2016-03-072236.002276.002208.002247.0065000146012400
2016-03-042160.002248.002157.002236.00141000312104600
2016-03-032222.002222.002153.002160.00238000518428600
2016-03-022274.002284.002233.002235.0093900212550700
2016-03-012265.002276.002200.002221.00182400406679400
2016-02-292350.002362.002237.002278.00272000624110300
2016-02-262120.002234.002120.002183.00258000562185200
2016-02-252050.002091.002030.002083.0087200180343700
2016-02-242018.002083.002003.002050.00112000228708400
2016-02-232108.002117.002030.002044.00269200557301000
2016-02-221989.002052.001966.002008.00168100338519200
2016-02-191871.002022.001870.002015.00247500482509500
2016-02-181921.001924.001850.001878.00182800344259700
2016-02-171950.001979.001846.001885.00246300468381400
2016-02-161947.001969.001910.001925.00156300302789900
2016-02-151886.001981.001854.001947.0092700178045900
2016-02-121878.001901.001761.001801.00136200250822200
2016-02-102088.002118.001927.001983.00128800259120600
2016-02-092222.002222.002071.002077.00139500295614500
2016-02-082229.002288.002226.002273.0082300186220100
2016-02-052290.002303.002230.002248.0068400154534200
2016-02-042411.002416.002263.002280.00120300278501800
2016-02-032426.002451.002401.002443.003900094662200
2016-02-022480.002486.002431.002469.0068000167386000
2016-02-012570.002592.002465.002480.00111400279288800
2016-01-292520.002554.002450.002545.0073600184895800
2016-01-282439.002512.002415.002484.0076400189392200
2016-01-272478.002493.002376.002426.0096000235379700
2016-01-262378.002464.002360.002428.0055500134480300
2016-01-252436.002440.002373.002412.0047600114810700
2016-01-222301.002400.002266.002400.0062700146410000
2016-01-212281.002338.002210.002211.0083700190965700
2016-01-202390.002416.002269.002281.0074500173186600
2016-01-192401.002436.002381.002402.0042500102256800
2016-01-182395.002430.002357.002406.0047100112640800
2016-01-152499.002510.002418.002437.0045800112448800
2016-01-142427.002457.002382.002429.00110200266289800
2016-01-132445.002532.002445.002514.0072700181914000
2016-01-122524.002530.002416.002420.0074900184590900
2016-01-082540.002584.002511.002524.0079800202796000
2016-01-072578.002617.002536.002558.0091300234400800
2016-01-062613.002653.002562.002575.0070800184079300
2016-01-052545.002622.002538.002609.0075900196225500
2016-01-042646.002658.002552.002555.0075500195728800
2015-12-302635.002654.002603.002645.0049900131403400
2015-12-292566.002652.002556.002649.0067800177531100
2015-12-282545.002602.002540.002595.0074600191764600
2015-12-252522.002581.002522.002560.0084000214405500
2015-12-242698.002704.002580.002580.00101400267022100
2015-12-222687.002749.002679.002680.0088800240953100
2015-12-212784.002789.002672.002689.0096400261095300
2015-12-182767.002825.002734.002734.0090000250173200
2015-12-172716.002800.002713.002764.00114200316739900
2015-12-162704.002745.002682.002712.0091600249183200
2015-12-152713.002723.002653.002655.0086800233435800
2015-12-142690.002733.002675.002713.0060200162745500
2015-12-112713.002775.002713.002727.0070400192094500
2015-12-102711.002736.002690.002713.0047700129526500
2015-12-092750.002771.002738.002744.0065900181329600
2015-12-082821.002828.002771.002773.0042500118448500
2015-12-072830.002864.002807.002810.0040000113306000
2015-12-042820.002822.002785.002797.0055300154814400
2015-12-032830.002871.002802.002854.0090700258810700
2015-12-022755.002841.002745.002830.00131500369081500

   ※ 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。 

s7db.com Twitter Blog