ＪＣＲファーマ(4552)の株価時系列情報
ＪＣＲファーマ(4552)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 811 | 850 | 804 | 811 | 8,000 |
| 1999/12/29 | 850 | 850 | 810 | 810 | 14,000 |
| 1999/12/28 | 870 | 870 | 840 | 850 | 9,000 |
| 1999/12/27 | 870 | 870 | 850 | 850 | 15,000 |
| 1999/12/24 | 870 | 870 | 800 | 830 | 48,000 |
| 1999/12/22 | 873 | 890 | 872 | 875 | 43,000 |
| 1999/12/21 | 872 | 888 | 872 | 873 | 38,000 |
| 1999/12/20 | 880 | 880 | 870 | 870 | 52,000 |
| 1999/12/17 | 890 | 890 | 880 | 890 | 58,000 |
| 1999/12/16 | 950 | 950 | 903 | 910 | 27,000 |
| 1999/12/15 | 1,000 | 1,001 | 951 | 951 | 8,000 |
| 1999/12/14 | 990 | 1,000 | 990 | 1,000 | 40,000 |
| 1999/12/13 | 1,010 | 1,010 | 990 | 1,000 | 35,000 |
| 1999/12/10 | 1,010 | 1,027 | 1,010 | 1,010 | 27,000 |
| 1999/12/09 | 1,019 | 1,019 | 1,000 | 1,010 | 54,000 |
| 1999/12/08 | 1,060 | 1,060 | 1,001 | 1,022 | 42,000 |
| 1999/12/07 | 1,038 | 1,061 | 1,020 | 1,058 | 57,000 |
| 1999/12/06 | 951 | 1,041 | 951 | 1,041 | 162,000 |
| 1999/12/03 | 930 | 950 | 930 | 950 | 11,000 |
| 1999/12/02 | 871 | 920 | 870 | 917 | 29,000 |
| 1999/12/01 | 860 | 875 | 860 | 860 | 17,000 |
| 1999/11/30 | 861 | 861 | 856 | 857 | 9,000 |
| 1999/11/29 | 860 | 880 | 860 | 860 | 18,000 |
| 1999/11/26 | 880 | 899 | 870 | 870 | 16,000 |
| 1999/11/25 | 890 | 890 | 871 | 871 | 22,000 |
| 1999/11/24 | 886 | 886 | 870 | 880 | 23,000 |
| 1999/11/22 | 950 | 950 | 880 | 883 | 10,000 |
| 1999/11/19 | 945 | 945 | 910 | 930 | 26,000 |
| 1999/11/18 | 949 | 950 | 935 | 935 | 7,000 |
| 1999/11/17 | 945 | 945 | 931 | 941 | 30,000 |
| 1999/11/16 | 900 | 950 | 900 | 940 | 27,000 |
| 1999/11/15 | 950 | 950 | 907 | 907 | 17,000 |
| 1999/11/12 | 962 | 963 | 950 | 950 | 18,000 |
| 1999/11/11 | 984 | 999 | 960 | 960 | 18,000 |
| 1999/11/10 | 1,069 | 1,069 | 978 | 985 | 23,000 |
| 1999/11/09 | 1,030 | 1,070 | 1,020 | 1,070 | 22,000 |
| 1999/11/08 | 950 | 1,050 | 897 | 1,030 | 37,000 |
| 1999/11/05 | 1,090 | 1,115 | 1,090 | 1,090 | 24,000 |
| 1999/11/04 | 1,175 | 1,175 | 1,150 | 1,150 | 17,000 |
| 1999/11/02 | 1,179 | 1,179 | 1,100 | 1,174 | 12,000 |
| 1999/11/01 | 1,159 | 1,195 | 1,159 | 1,195 | 2,000 |
| 1999/10/29 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 |
| 1999/10/28 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 |
| 1999/10/27 | 1,200 | 1,200 | 1,199 | 1,199 | 11,000 |
| 1999/10/26 | 1,180 | 1,189 | 1,150 | 1,189 | 5,000 |
| 1999/10/25 | 1,156 | 1,250 | 1,156 | 1,239 | 7,000 |
| 1999/10/22 | 1,170 | 1,170 | 1,150 | 1,151 | 3,000 |
| 1999/10/21 | 1,230 | 1,230 | 1,170 | 1,170 | 14,000 |
| 1999/10/20 | 1,169 | 1,201 | 1,088 | 1,201 | 39,000 |
| 1999/10/19 | 1,160 | 1,230 | 1,139 | 1,168 | 35,000 |
| 1999/10/18 | 1,170 | 1,230 | 1,170 | 1,229 | 5,000 |
| 1999/10/15 | 1,221 | 1,250 | 1,221 | 1,230 | 45,000 |
| 1999/10/14 | 1,201 | 1,239 | 1,201 | 1,230 | 15,000 |
| 1999/10/13 | 1,225 | 1,225 | 1,201 | 1,201 | 2,000 |
| 1999/10/12 | 1,273 | 1,274 | 1,238 | 1,238 | 12,000 |
| 1999/10/08 | 1,291 | 1,291 | 1,260 | 1,279 | 33,000 |
| 1999/10/07 | 1,226 | 1,290 | 1,226 | 1,251 | 12,000 |
| 1999/10/06 | 1,201 | 1,270 | 1,201 | 1,246 | 16,000 |
| 1999/10/05 | 1,255 | 1,255 | 1,180 | 1,180 | 22,000 |
| 1999/10/04 | 1,239 | 1,250 | 1,230 | 1,249 | 17,000 |
| 1999/10/01 | 1,239 | 1,260 | 1,227 | 1,239 | 34,000 |
| 1999/09/30 | 1,180 | 1,250 | 1,180 | 1,239 | 81,000 |
| 1999/09/29 | 1,200 | 1,250 | 1,200 | 1,200 | 31,000 |
| 1999/09/28 | 1,111 | 1,209 | 1,111 | 1,152 | 54,000 |
| 1999/09/27 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1999/09/24 | 1,200 | 1,200 | 1,138 | 1,180 | 21,000 |
| 1999/09/22 | 1,249 | 1,249 | 1,190 | 1,201 | 10,000 |
| 1999/09/21 | 1,270 | 1,280 | 1,250 | 1,250 | 10,000 |
| 1999/09/20 | 1,270 | 1,280 | 1,250 | 1,260 | 11,000 |
| 1999/09/17 | 1,250 | 1,260 | 1,210 | 1,259 | 29,000 |
| 1999/09/16 | 1,169 | 1,280 | 1,169 | 1,251 | 44,000 |
| 1999/09/14 | 1,290 | 1,290 | 1,280 | 1,289 | 48,000 |
| 1999/09/13 | 1,320 | 1,320 | 1,280 | 1,290 | 43,000 |
| 1999/09/10 | 1,260 | 1,290 | 1,260 | 1,290 | 13,000 |
| 1999/09/09 | 1,280 | 1,290 | 1,230 | 1,280 | 31,000 |
| 1999/09/08 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1999/09/07 | 1,300 | 1,320 | 1,300 | 1,300 | 69,000 |
| 1999/09/06 | 1,320 | 1,320 | 1,300 | 1,320 | 27,000 |
| 1999/09/03 | 1,320 | 1,329 | 1,315 | 1,325 | 37,000 |
| 1999/09/02 | 1,310 | 1,320 | 1,290 | 1,310 | 55,000 |
| 1999/09/01 | 1,290 | 1,325 | 1,290 | 1,301 | 43,000 |
| 1999/08/31 | 1,310 | 1,310 | 1,300 | 1,300 | 43,000 |
| 1999/08/30 | 1,320 | 1,320 | 1,310 | 1,310 | 58,000 |
| 1999/08/27 | 1,350 | 1,355 | 1,340 | 1,355 | 25,000 |
| 1999/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | 15,000 |
| 1999/08/25 | 1,360 | 1,390 | 1,360 | 1,390 | 6,000 |
| 1999/08/24 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1999/08/23 | 1,409 | 1,410 | 1,395 | 1,400 | 6,000 |
| 1999/08/20 | 1,450 | 1,450 | 1,385 | 1,410 | 23,000 |
| 1999/08/19 | 1,420 | 1,420 | 1,380 | 1,390 | 18,000 |
| 1999/08/18 | 1,480 | 1,480 | 1,410 | 1,410 | 15,000 |
| 1999/08/17 | 1,440 | 1,440 | 1,409 | 1,420 | 9,000 |
| 1999/08/16 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1999/08/13 | 1,450 | 1,450 | 1,390 | 1,430 | 15,000 |
| 1999/08/12 | 1,400 | 1,430 | 1,390 | 1,430 | 10,000 |
| 1999/08/11 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1999/08/10 | 1,429 | 1,430 | 1,390 | 1,400 | 11,000 |
| 1999/08/09 | 1,361 | 1,425 | 1,361 | 1,390 | 24,000 |
| 1999/08/06 | 1,380 | 1,400 | 1,365 | 1,369 | 12,000 |
| 1999/08/05 | 1,449 | 1,449 | 1,400 | 1,400 | 15,000 |
| 1999/08/04 | 1,470 | 1,477 | 1,440 | 1,450 | 19,000 |
| 1999/08/03 | 1,480 | 1,490 | 1,465 | 1,470 | 16,000 |
| 1999/08/02 | 1,450 | 1,470 | 1,450 | 1,465 | 23,000 |
| 1999/07/30 | 1,402 | 1,461 | 1,402 | 1,461 | 12,000 |
| 1999/07/29 | 1,470 | 1,470 | 1,389 | 1,400 | 16,000 |
| 1999/07/28 | 1,489 | 1,490 | 1,470 | 1,470 | 18,000 |
| 1999/07/27 | 1,475 | 1,475 | 1,445 | 1,474 | 23,000 |
| 1999/07/26 | 1,380 | 1,430 | 1,349 | 1,430 | 40,000 |
| 1999/07/23 | 1,400 | 1,410 | 1,380 | 1,380 | 18,000 |
| 1999/07/22 | 1,495 | 1,495 | 1,420 | 1,440 | 32,000 |
| 1999/07/21 | 1,500 | 1,500 | 1,450 | 1,462 | 14,000 |
| 1999/07/19 | 1,470 | 1,510 | 1,460 | 1,500 | 148,000 |
| 1999/07/16 | 1,504 | 1,504 | 1,460 | 1,460 | 34,000 |
| 1999/07/15 | 1,509 | 1,513 | 1,501 | 1,505 | 23,000 |
| 1999/07/14 | 1,522 | 1,532 | 1,500 | 1,532 | 45,000 |
| 1999/07/13 | 1,530 | 1,560 | 1,500 | 1,550 | 27,000 |
| 1999/07/12 | 1,579 | 1,580 | 1,550 | 1,580 | 30,000 |
| 1999/07/09 | 1,639 | 1,639 | 1,570 | 1,600 | 45,000 |
| 1999/07/08 | 1,670 | 1,670 | 1,630 | 1,649 | 46,000 |
| 1999/07/07 | 1,651 | 1,679 | 1,620 | 1,670 | 159,000 |
| 1999/07/06 | 1,687 | 1,687 | 1,600 | 1,640 | 115,000 |
| 1999/07/05 | 1,650 | 1,700 | 1,650 | 1,660 | 234,000 |
| 1999/07/02 | 1,490 | 1,649 | 1,490 | 1,600 | 244,000 |
| 1999/07/01 | 1,470 | 1,490 | 1,470 | 1,470 | 79,000 |
| 1999/06/30 | 1,461 | 1,490 | 1,460 | 1,490 | 14,000 |
| 1999/06/29 | 1,490 | 1,490 | 1,460 | 1,460 | 10,000 |
| 1999/06/28 | 1,450 | 1,480 | 1,430 | 1,470 | 21,000 |
| 1999/06/25 | 1,410 | 1,450 | 1,410 | 1,450 | 33,000 |
| 1999/06/24 | 1,455 | 1,455 | 1,430 | 1,430 | 99,000 |
| 1999/06/23 | 1,450 | 1,520 | 1,450 | 1,461 | 33,000 |
| 1999/06/22 | 1,476 | 1,476 | 1,450 | 1,450 | 14,000 |
| 1999/06/21 | 1,461 | 1,474 | 1,449 | 1,461 | 20,000 |
| 1999/06/18 | 1,451 | 1,465 | 1,451 | 1,461 | 16,000 |
| 1999/06/17 | 1,450 | 1,475 | 1,449 | 1,451 | 27,000 |
| 1999/06/16 | 1,480 | 1,480 | 1,450 | 1,480 | 20,000 |
| 1999/06/15 | 1,450 | 1,480 | 1,441 | 1,480 | 24,000 |
| 1999/06/14 | 1,461 | 1,495 | 1,450 | 1,495 | 29,000 |
| 1999/06/11 | 1,460 | 1,470 | 1,451 | 1,460 | 8,000 |
| 1999/06/10 | 1,490 | 1,524 | 1,461 | 1,470 | 29,000 |
| 1999/06/09 | 1,490 | 1,490 | 1,450 | 1,489 | 24,000 |
| 1999/06/08 | 1,499 | 1,499 | 1,440 | 1,450 | 51,000 |
| 1999/06/07 | 1,450 | 1,519 | 1,450 | 1,450 | 26,000 |
| 1999/06/04 | 1,555 | 1,555 | 1,500 | 1,500 | 45,000 |
| 1999/06/03 | 1,460 | 1,520 | 1,460 | 1,520 | 91,000 |
| 1999/06/02 | 1,370 | 1,411 | 1,370 | 1,400 | 94,000 |
| 1999/06/01 | 1,440 | 1,440 | 1,370 | 1,370 | 64,000 |
| 1999/05/31 | 1,440 | 1,469 | 1,440 | 1,440 | 33,000 |
| 1999/05/28 | 1,470 | 1,475 | 1,469 | 1,469 | 26,000 |
| 1999/05/27 | 1,460 | 1,500 | 1,460 | 1,490 | 27,000 |
| 1999/05/26 | 1,480 | 1,520 | 1,440 | 1,510 | 28,000 |
| 1999/05/25 | 1,450 | 1,525 | 1,450 | 1,525 | 11,000 |
| 1999/05/24 | 1,440 | 1,480 | 1,430 | 1,480 | 11,000 |
| 1999/05/21 | 1,540 | 1,540 | 1,460 | 1,460 | 39,000 |
| 1999/05/20 | 1,480 | 1,480 | 1,400 | 1,430 | 92,000 |
| 1999/05/19 | 1,540 | 1,550 | 1,510 | 1,510 | 21,000 |
| 1999/05/18 | 1,570 | 1,580 | 1,570 | 1,579 | 47,000 |
| 1999/05/14 | 1,599 | 1,599 | 1,590 | 1,590 | 4,000 |
| 1999/05/13 | 1,630 | 1,630 | 1,550 | 1,590 | 18,000 |
| 1999/05/12 | 1,640 | 1,640 | 1,600 | 1,610 | 84,000 |
| 1999/05/11 | 1,581 | 1,650 | 1,570 | 1,640 | 153,000 |
| 1999/05/10 | 1,586 | 1,590 | 1,563 | 1,570 | 10,000 |
| 1999/05/07 | 1,569 | 1,581 | 1,569 | 1,580 | 33,000 |
| 1999/05/06 | 1,580 | 1,580 | 1,550 | 1,550 | 12,000 |
| 1999/04/30 | 1,550 | 1,560 | 1,500 | 1,560 | 67,000 |
| 1999/04/28 | 1,530 | 1,566 | 1,530 | 1,560 | 85,000 |
| 1999/04/27 | 1,560 | 1,560 | 1,490 | 1,511 | 18,000 |
| 1999/04/26 | 1,517 | 1,565 | 1,502 | 1,502 | 190,000 |
| 1999/04/23 | 1,450 | 1,530 | 1,450 | 1,500 | 101,000 |
| 1999/04/22 | 1,430 | 1,450 | 1,412 | 1,450 | 20,000 |
| 1999/04/21 | 1,370 | 1,412 | 1,370 | 1,412 | 19,000 |
| 1999/04/20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/04/19 | 1,489 | 1,489 | 1,449 | 1,480 | 3,000 |
| 1999/04/16 | 1,510 | 1,510 | 1,440 | 1,489 | 14,000 |
| 1999/04/15 | 1,500 | 1,510 | 1,495 | 1,510 | 98,000 |
| 1999/04/14 | 1,400 | 1,400 | 1,380 | 1,400 | 22,000 |
| 1999/04/12 | 1,520 | 1,520 | 1,500 | 1,500 | 11,000 |
| 1999/04/09 | 1,550 | 1,550 | 1,490 | 1,500 | 44,000 |
| 1999/04/08 | 1,530 | 1,530 | 1,440 | 1,480 | 52,000 |
| 1999/04/07 | 1,400 | 1,520 | 1,400 | 1,509 | 126,000 |
| 1999/04/06 | 1,341 | 1,430 | 1,310 | 1,379 | 81,000 |
| 1999/04/05 | 1,280 | 1,340 | 1,280 | 1,340 | 32,000 |
| 1999/04/02 | 1,320 | 1,320 | 1,260 | 1,280 | 12,000 |
| 1999/04/01 | 1,300 | 1,300 | 1,280 | 1,280 | 25,000 |
| 1999/03/31 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 |
| 1999/03/30 | 1,320 | 1,320 | 1,280 | 1,300 | 20,000 |
| 1999/03/29 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 |
| 1999/03/26 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 |
| 1999/03/25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1999/03/23 | 1,370 | 1,370 | 1,330 | 1,345 | 19,000 |
| 1999/03/19 | 1,280 | 1,320 | 1,270 | 1,310 | 30,000 |
| 1999/03/18 | 1,243 | 1,270 | 1,243 | 1,270 | 14,000 |
| 1999/03/17 | 1,280 | 1,280 | 1,260 | 1,263 | 11,000 |
| 1999/03/16 | 1,291 | 1,300 | 1,280 | 1,280 | 10,000 |
| 1999/03/15 | 1,310 | 1,335 | 1,290 | 1,290 | 12,000 |
| 1999/03/12 | 1,339 | 1,340 | 1,300 | 1,310 | 26,000 |
| 1999/03/10 | 1,360 | 1,360 | 1,329 | 1,345 | 5,000 |
| 1999/03/09 | 1,370 | 1,370 | 1,350 | 1,360 | 12,000 |
| 1999/03/08 | 1,370 | 1,370 | 1,365 | 1,370 | 17,000 |
| 1999/03/05 | 1,329 | 1,350 | 1,329 | 1,350 | 23,000 |
| 1999/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1999/03/03 | 1,380 | 1,380 | 1,330 | 1,365 | 14,000 |
| 1999/03/02 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 |
| 1999/03/01 | 1,370 | 1,419 | 1,370 | 1,400 | 76,000 |
| 1999/02/26 | 1,307 | 1,370 | 1,307 | 1,370 | 90,000 |
| 1999/02/25 | 1,278 | 1,308 | 1,278 | 1,308 | 8,000 |
| 1999/02/24 | 1,280 | 1,286 | 1,278 | 1,278 | 23,000 |
| 1999/02/23 | 1,300 | 1,340 | 1,280 | 1,281 | 38,000 |
| 1999/02/22 | 1,291 | 1,310 | 1,280 | 1,310 | 47,000 |
| 1999/02/19 | 1,270 | 1,300 | 1,270 | 1,290 | 25,000 |
| 1999/02/18 | 1,220 | 1,279 | 1,220 | 1,270 | 41,000 |
| 1999/02/17 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 |
| 1999/02/16 | 1,230 | 1,240 | 1,210 | 1,225 | 23,000 |
| 1999/02/15 | 1,250 | 1,250 | 1,230 | 1,230 | 23,000 |
| 1999/02/12 | 1,220 | 1,230 | 1,210 | 1,230 | 12,000 |
| 1999/02/10 | 1,220 | 1,220 | 1,180 | 1,220 | 20,000 |
| 1999/02/09 | 1,185 | 1,230 | 1,185 | 1,230 | 11,000 |
| 1999/02/08 | 1,180 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1999/02/05 | 1,189 | 1,230 | 1,189 | 1,230 | 16,000 |
| 1999/02/04 | 1,179 | 1,189 | 1,170 | 1,189 | 10,000 |
| 1999/02/03 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 |
| 1999/02/02 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1999/02/01 | 1,190 | 1,200 | 1,190 | 1,197 | 9,000 |
| 1999/01/29 | 1,180 | 1,180 | 1,176 | 1,176 | 11,000 |
| 1999/01/28 | 1,199 | 1,199 | 1,180 | 1,180 | 5,000 |
| 1999/01/27 | 1,190 | 1,199 | 1,150 | 1,199 | 10,000 |
| 1999/01/26 | 1,120 | 1,195 | 1,120 | 1,150 | 12,000 |
| 1999/01/25 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 1999/01/22 | 1,070 | 1,081 | 1,070 | 1,080 | 9,000 |
| 1999/01/21 | 1,080 | 1,100 | 1,050 | 1,050 | 8,000 |
| 1999/01/20 | 1,115 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1999/01/19 | 1,150 | 1,150 | 1,101 | 1,101 | 8,000 |
| 1999/01/18 | 1,150 | 1,150 | 1,120 | 1,150 | 9,000 |
| 1999/01/14 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 |
| 1999/01/13 | 1,199 | 1,215 | 1,199 | 1,215 | 64,000 |
| 1999/01/12 | 1,200 | 1,300 | 1,170 | 1,250 | 61,000 |
| 1999/01/11 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1999/01/08 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1999/01/07 | 1,149 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1999/01/06 | 1,160 | 1,160 | 1,150 | 1,153 | 12,000 |
| 1999/01/05 | 1,160 | 1,160 | 1,130 | 1,160 | 17,000 |
| 1999/01/04 | 1,100 | 1,160 | 1,100 | 1,160 | 23,000 |