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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,095 | 1,095 | 1,073 | 1,073 | 48,000 |
| 2010/12/29 | 1,120 | 1,120 | 1,074 | 1,095 | 66,000 |
| 2010/12/28 | 1,089 | 1,143 | 1,082 | 1,110 | 143,000 |
| 2010/12/27 | 1,126 | 1,129 | 1,081 | 1,082 | 78,000 |
| 2010/12/24 | 1,135 | 1,150 | 1,120 | 1,125 | 147,000 |
| 2010/12/22 | 1,110 | 1,141 | 1,100 | 1,130 | 245,000 |
| 2010/12/21 | 1,087 | 1,103 | 1,079 | 1,100 | 114,000 |
| 2010/12/20 | 1,078 | 1,105 | 1,071 | 1,077 | 146,000 |
| 2010/12/17 | 1,068 | 1,079 | 1,060 | 1,071 | 120,000 |
| 2010/12/16 | 1,075 | 1,075 | 1,056 | 1,065 | 103,000 |
| 2010/12/15 | 1,026 | 1,090 | 1,025 | 1,073 | 267,000 |
| 2010/12/14 | 1,025 | 1,026 | 1,005 | 1,013 | 44,000 |
| 2010/12/13 | 1,006 | 1,017 | 1,002 | 1,017 | 34,000 |
| 2010/12/10 | 1,007 | 1,008 | 1,006 | 1,006 | 13,000 |
| 2010/12/09 | 1,024 | 1,024 | 1,005 | 1,010 | 64,000 |
| 2010/12/08 | 1,030 | 1,034 | 1,025 | 1,030 | 17,000 |
| 2010/12/07 | 1,038 | 1,038 | 1,026 | 1,029 | 25,000 |
| 2010/12/06 | 1,027 | 1,039 | 1,015 | 1,039 | 49,000 |
| 2010/12/03 | 1,037 | 1,037 | 1,024 | 1,027 | 21,000 |
| 2010/12/02 | 1,033 | 1,039 | 1,020 | 1,035 | 39,000 |
| 2010/12/01 | 1,029 | 1,029 | 1,016 | 1,025 | 34,000 |
| 2010/11/30 | 1,033 | 1,037 | 1,015 | 1,025 | 116,000 |
| 2010/11/29 | 1,027 | 1,029 | 1,015 | 1,029 | 36,000 |
| 2010/11/26 | 1,037 | 1,037 | 1,002 | 1,017 | 60,000 |
| 2010/11/25 | 1,043 | 1,043 | 1,025 | 1,039 | 63,000 |
| 2010/11/24 | 1,020 | 1,020 | 990 | 1,012 | 107,000 |
| 2010/11/22 | 998 | 1,036 | 991 | 1,032 | 73,000 |
| 2010/11/19 | 989 | 995 | 980 | 988 | 57,000 |
| 2010/11/18 | 967 | 990 | 962 | 979 | 65,000 |
| 2010/11/17 | 969 | 973 | 957 | 962 | 91,000 |
| 2010/11/16 | 995 | 995 | 973 | 973 | 55,000 |
| 2010/11/15 | 960 | 981 | 959 | 981 | 63,000 |
| 2010/11/12 | 975 | 977 | 961 | 961 | 84,000 |
| 2010/11/11 | 1,008 | 1,013 | 981 | 985 | 98,000 |
| 2010/11/10 | 1,032 | 1,046 | 1,008 | 1,014 | 81,000 |
| 2010/11/09 | 1,025 | 1,059 | 1,020 | 1,045 | 82,000 |
| 2010/11/08 | 1,010 | 1,040 | 1,007 | 1,040 | 112,000 |
| 2010/11/05 | 1,019 | 1,026 | 1,006 | 1,010 | 93,000 |
| 2010/11/04 | 1,005 | 1,030 | 998 | 1,003 | 66,000 |
| 2010/11/02 | 945 | 995 | 945 | 989 | 70,000 |
| 2010/11/01 | 950 | 964 | 925 | 943 | 185,000 |
| 2010/10/29 | 1,018 | 1,021 | 1,002 | 1,008 | 92,000 |
| 2010/10/28 | 1,042 | 1,046 | 1,015 | 1,025 | 47,000 |
| 2010/10/27 | 1,055 | 1,074 | 1,050 | 1,056 | 94,000 |
| 2010/10/26 | 1,028 | 1,055 | 1,027 | 1,050 | 94,000 |
| 2010/10/25 | 987 | 1,029 | 980 | 1,016 | 106,000 |
| 2010/10/22 | 935 | 972 | 924 | 972 | 43,000 |
| 2010/10/21 | 945 | 955 | 943 | 943 | 22,000 |
| 2010/10/20 | 975 | 975 | 942 | 953 | 90,000 |
| 2010/10/19 | 1,016 | 1,019 | 985 | 990 | 69,000 |
| 2010/10/18 | 1,026 | 1,030 | 1,007 | 1,015 | 30,000 |
| 2010/10/15 | 1,020 | 1,030 | 1,005 | 1,019 | 30,000 |
| 2010/10/14 | 1,026 | 1,042 | 1,021 | 1,026 | 33,000 |
| 2010/10/13 | 1,013 | 1,040 | 1,013 | 1,026 | 51,000 |
| 2010/10/12 | 1,029 | 1,037 | 1,002 | 1,013 | 32,000 |
| 2010/10/08 | 1,040 | 1,050 | 1,015 | 1,027 | 83,000 |
| 2010/10/07 | 1,109 | 1,109 | 1,063 | 1,063 | 87,000 |
| 2010/10/06 | 1,088 | 1,108 | 1,070 | 1,091 | 77,000 |
| 2010/10/05 | 1,071 | 1,115 | 1,068 | 1,088 | 148,000 |
| 2010/10/04 | 1,070 | 1,108 | 1,059 | 1,093 | 193,000 |
| 2010/10/01 | 1,011 | 1,063 | 991 | 1,057 | 116,000 |
| 2010/09/30 | 975 | 1,019 | 975 | 996 | 128,000 |
| 2010/09/29 | 939 | 985 | 939 | 964 | 152,000 |
| 2010/09/28 | 915 | 944 | 915 | 938 | 15,000 |
| 2010/09/27 | 911 | 933 | 905 | 921 | 21,000 |
| 2010/09/24 | 918 | 918 | 905 | 915 | 43,000 |
| 2010/09/22 | 929 | 929 | 905 | 918 | 57,000 |
| 2010/09/21 | 908 | 925 | 908 | 919 | 45,000 |
| 2010/09/17 | 900 | 910 | 895 | 904 | 49,000 |
| 2010/09/16 | 916 | 927 | 909 | 909 | 19,000 |
| 2010/09/15 | 899 | 924 | 891 | 919 | 21,000 |
| 2010/09/14 | 939 | 950 | 903 | 910 | 44,000 |
| 2010/09/13 | 936 | 951 | 936 | 940 | 28,000 |
| 2010/09/10 | 943 | 969 | 930 | 942 | 55,000 |
| 2010/09/09 | 934 | 949 | 929 | 949 | 54,000 |
| 2010/09/08 | 883 | 919 | 871 | 919 | 52,000 |
| 2010/09/07 | 905 | 906 | 891 | 898 | 53,000 |
| 2010/09/06 | 877 | 933 | 877 | 910 | 105,000 |
| 2010/09/03 | 884 | 891 | 846 | 864 | 151,000 |
| 2010/09/02 | 925 | 925 | 884 | 899 | 89,000 |
| 2010/09/01 | 938 | 953 | 922 | 935 | 69,000 |
| 2010/08/31 | 961 | 978 | 942 | 946 | 40,000 |
| 2010/08/30 | 1,000 | 1,013 | 975 | 975 | 68,000 |
| 2010/08/27 | 973 | 1,000 | 973 | 990 | 42,000 |
| 2010/08/26 | 969 | 976 | 966 | 968 | 38,000 |
| 2010/08/25 | 955 | 975 | 946 | 960 | 51,000 |
| 2010/08/24 | 965 | 975 | 956 | 956 | 44,000 |
| 2010/08/23 | 990 | 995 | 962 | 966 | 43,000 |
| 2010/08/20 | 951 | 1,005 | 941 | 1,005 | 83,000 |
| 2010/08/19 | 970 | 985 | 959 | 963 | 112,000 |
| 2010/08/18 | 1,010 | 1,011 | 983 | 985 | 64,000 |
| 2010/08/17 | 1,029 | 1,029 | 1,010 | 1,010 | 24,000 |
| 2010/08/16 | 1,041 | 1,044 | 1,001 | 1,029 | 37,000 |
| 2010/08/13 | 1,018 | 1,064 | 1,011 | 1,059 | 60,000 |
| 2010/08/12 | 983 | 1,038 | 970 | 1,020 | 105,000 |
| 2010/08/11 | 1,059 | 1,059 | 1,030 | 1,036 | 73,000 |
| 2010/08/10 | 1,080 | 1,086 | 1,063 | 1,070 | 19,000 |
| 2010/08/09 | 1,109 | 1,109 | 1,055 | 1,080 | 171,000 |
| 2010/08/06 | 1,126 | 1,143 | 1,126 | 1,130 | 26,000 |
| 2010/08/05 | 1,143 | 1,155 | 1,142 | 1,142 | 31,000 |
| 2010/08/04 | 1,136 | 1,162 | 1,131 | 1,142 | 54,000 |
| 2010/08/03 | 1,196 | 1,202 | 1,135 | 1,154 | 102,000 |
| 2010/08/02 | 1,130 | 1,229 | 1,130 | 1,172 | 261,000 |
| 2010/07/30 | 1,075 | 1,100 | 1,069 | 1,092 | 82,000 |
| 2010/07/29 | 1,110 | 1,117 | 1,070 | 1,070 | 71,000 |
| 2010/07/28 | 1,039 | 1,110 | 1,030 | 1,104 | 172,000 |
| 2010/07/27 | 1,140 | 1,141 | 1,048 | 1,050 | 169,000 |
| 2010/07/26 | 1,168 | 1,177 | 1,140 | 1,140 | 109,000 |
| 2010/07/23 | 1,177 | 1,190 | 1,166 | 1,167 | 42,000 |
| 2010/07/22 | 1,194 | 1,194 | 1,161 | 1,177 | 39,000 |
| 2010/07/21 | 1,194 | 1,208 | 1,189 | 1,194 | 48,000 |
| 2010/07/20 | 1,188 | 1,212 | 1,188 | 1,194 | 41,000 |
| 2010/07/16 | 1,218 | 1,218 | 1,186 | 1,205 | 106,000 |
| 2010/07/15 | 1,233 | 1,233 | 1,215 | 1,219 | 30,000 |
| 2010/07/14 | 1,217 | 1,240 | 1,217 | 1,233 | 50,000 |
| 2010/07/13 | 1,221 | 1,229 | 1,209 | 1,209 | 42,000 |
| 2010/07/12 | 1,255 | 1,259 | 1,228 | 1,234 | 42,000 |
| 2010/07/09 | 1,271 | 1,271 | 1,236 | 1,260 | 71,000 |
| 2010/07/08 | 1,287 | 1,288 | 1,260 | 1,271 | 43,000 |
| 2010/07/07 | 1,290 | 1,290 | 1,257 | 1,260 | 58,000 |
| 2010/07/06 | 1,285 | 1,302 | 1,260 | 1,298 | 102,000 |
| 2010/07/05 | 1,245 | 1,290 | 1,245 | 1,290 | 103,000 |
| 2010/07/02 | 1,201 | 1,254 | 1,195 | 1,250 | 94,000 |
| 2010/07/01 | 1,175 | 1,212 | 1,175 | 1,212 | 49,000 |
| 2010/06/30 | 1,168 | 1,215 | 1,126 | 1,210 | 219,000 |
| 2010/06/29 | 1,222 | 1,225 | 1,173 | 1,198 | 127,000 |
| 2010/06/28 | 1,283 | 1,290 | 1,242 | 1,242 | 65,000 |
| 2010/06/25 | 1,260 | 1,295 | 1,246 | 1,295 | 68,000 |
| 2010/06/24 | 1,290 | 1,295 | 1,266 | 1,266 | 67,000 |
| 2010/06/23 | 1,295 | 1,310 | 1,280 | 1,296 | 37,000 |
| 2010/06/22 | 1,293 | 1,312 | 1,281 | 1,308 | 87,000 |
| 2010/06/21 | 1,272 | 1,285 | 1,265 | 1,280 | 60,000 |
| 2010/06/18 | 1,250 | 1,277 | 1,240 | 1,264 | 61,000 |
| 2010/06/17 | 1,251 | 1,264 | 1,245 | 1,260 | 132,000 |
| 2010/06/16 | 1,310 | 1,310 | 1,265 | 1,279 | 153,000 |
| 2010/06/15 | 1,340 | 1,340 | 1,288 | 1,288 | 103,000 |
| 2010/06/14 | 1,353 | 1,357 | 1,345 | 1,345 | 34,000 |
| 2010/06/11 | 1,365 | 1,365 | 1,342 | 1,349 | 46,000 |
| 2010/06/10 | 1,354 | 1,356 | 1,338 | 1,353 | 24,000 |
| 2010/06/09 | 1,360 | 1,379 | 1,332 | 1,341 | 65,000 |
| 2010/06/08 | 1,331 | 1,374 | 1,315 | 1,360 | 55,000 |
| 2010/06/07 | 1,320 | 1,345 | 1,310 | 1,332 | 67,000 |
| 2010/06/04 | 1,384 | 1,400 | 1,360 | 1,361 | 62,000 |
| 2010/06/03 | 1,366 | 1,387 | 1,360 | 1,384 | 76,000 |
| 2010/06/02 | 1,351 | 1,391 | 1,336 | 1,336 | 88,000 |
| 2010/06/01 | 1,418 | 1,434 | 1,366 | 1,372 | 207,000 |
| 2010/05/31 | 1,325 | 1,420 | 1,300 | 1,410 | 180,000 |
| 2010/05/28 | 1,330 | 1,345 | 1,307 | 1,331 | 127,000 |
| 2010/05/27 | 1,294 | 1,320 | 1,260 | 1,304 | 201,000 |
| 2010/05/26 | 1,221 | 1,300 | 1,169 | 1,300 | 308,000 |
| 2010/05/25 | 1,260 | 1,295 | 1,180 | 1,180 | 239,000 |
| 2010/05/24 | 1,173 | 1,249 | 1,170 | 1,233 | 133,000 |
| 2010/05/21 | 1,199 | 1,199 | 1,156 | 1,166 | 248,000 |
| 2010/05/20 | 1,226 | 1,255 | 1,225 | 1,237 | 132,000 |
| 2010/05/19 | 1,300 | 1,301 | 1,227 | 1,251 | 406,000 |
| 2010/05/18 | 1,389 | 1,416 | 1,338 | 1,351 | 265,000 |
| 2010/05/17 | 1,438 | 1,462 | 1,359 | 1,380 | 525,000 |
| 2010/05/14 | 1,499 | 1,549 | 1,485 | 1,532 | 306,000 |
| 2010/05/13 | 1,501 | 1,508 | 1,478 | 1,500 | 103,000 |
| 2010/05/12 | 1,500 | 1,500 | 1,436 | 1,460 | 194,000 |
| 2010/05/11 | 1,539 | 1,545 | 1,485 | 1,485 | 194,000 |
| 2010/05/10 | 1,471 | 1,528 | 1,468 | 1,517 | 145,000 |
| 2010/05/07 | 1,450 | 1,488 | 1,448 | 1,471 | 263,000 |
| 2010/05/06 | 1,523 | 1,555 | 1,502 | 1,502 | 241,000 |
| 2010/04/30 | 1,573 | 1,590 | 1,554 | 1,564 | 363,000 |
| 2010/04/28 | 1,470 | 1,551 | 1,463 | 1,551 | 353,000 |
| 2010/04/27 | 1,484 | 1,497 | 1,472 | 1,487 | 136,000 |
| 2010/04/26 | 1,485 | 1,500 | 1,455 | 1,479 | 203,000 |
| 2010/04/23 | 1,444 | 1,501 | 1,440 | 1,490 | 363,000 |
| 2010/04/22 | 1,440 | 1,448 | 1,424 | 1,445 | 120,000 |
| 2010/04/21 | 1,429 | 1,458 | 1,420 | 1,453 | 139,000 |
| 2010/04/20 | 1,489 | 1,490 | 1,415 | 1,415 | 388,000 |
| 2010/04/19 | 1,401 | 1,425 | 1,391 | 1,419 | 83,000 |
| 2010/04/16 | 1,417 | 1,427 | 1,404 | 1,423 | 74,000 |
| 2010/04/15 | 1,429 | 1,437 | 1,404 | 1,417 | 78,000 |
| 2010/04/14 | 1,437 | 1,464 | 1,404 | 1,422 | 265,000 |
| 2010/04/13 | 1,382 | 1,445 | 1,382 | 1,442 | 318,000 |
| 2010/04/12 | 1,350 | 1,378 | 1,335 | 1,376 | 100,000 |
| 2010/04/09 | 1,321 | 1,343 | 1,320 | 1,326 | 83,000 |
| 2010/04/08 | 1,331 | 1,354 | 1,330 | 1,346 | 61,000 |
| 2010/04/07 | 1,340 | 1,363 | 1,340 | 1,349 | 58,000 |
| 2010/04/06 | 1,392 | 1,405 | 1,341 | 1,349 | 121,000 |
| 2010/04/05 | 1,318 | 1,378 | 1,314 | 1,378 | 152,000 |
| 2010/04/02 | 1,333 | 1,336 | 1,289 | 1,319 | 163,000 |
| 2010/04/01 | 1,381 | 1,388 | 1,329 | 1,342 | 197,000 |
| 2010/03/31 | 1,389 | 1,400 | 1,375 | 1,381 | 116,000 |
| 2010/03/30 | 1,439 | 1,445 | 1,380 | 1,381 | 302,000 |
| 2010/03/29 | 1,400 | 1,447 | 1,400 | 1,439 | 138,000 |
| 2010/03/26 | 1,447 | 1,465 | 1,400 | 1,415 | 216,000 |
| 2010/03/25 | 1,376 | 1,437 | 1,375 | 1,425 | 448,000 |
| 2010/03/24 | 1,297 | 1,374 | 1,291 | 1,355 | 310,000 |
| 2010/03/23 | 1,274 | 1,303 | 1,245 | 1,295 | 245,000 |
| 2010/03/19 | 1,260 | 1,320 | 1,250 | 1,280 | 381,000 |
| 2010/03/18 | 1,332 | 1,343 | 1,253 | 1,281 | 509,000 |
| 2010/03/17 | 1,370 | 1,385 | 1,340 | 1,346 | 337,000 |
| 2010/03/16 | 1,377 | 1,410 | 1,370 | 1,377 | 239,000 |
| 2010/03/15 | 1,430 | 1,450 | 1,398 | 1,407 | 246,000 |
| 2010/03/12 | 1,410 | 1,450 | 1,381 | 1,439 | 289,000 |
| 2010/03/11 | 1,480 | 1,503 | 1,385 | 1,400 | 655,000 |
| 2010/03/10 | 1,412 | 1,484 | 1,363 | 1,484 | 609,000 |
| 2010/03/09 | 1,456 | 1,480 | 1,421 | 1,429 | 378,000 |
| 2010/03/08 | 1,510 | 1,524 | 1,472 | 1,483 | 255,000 |
| 2010/03/05 | 1,505 | 1,535 | 1,497 | 1,510 | 253,000 |
| 2010/03/04 | 1,545 | 1,545 | 1,500 | 1,510 | 377,000 |
| 2010/03/03 | 1,459 | 1,513 | 1,459 | 1,508 | 577,000 |
| 2010/03/02 | 1,348 | 1,449 | 1,342 | 1,431 | 378,000 |
| 2010/03/01 | 1,409 | 1,459 | 1,401 | 1,407 | 546,000 |
| 2010/02/26 | 1,337 | 1,398 | 1,320 | 1,391 | 417,000 |
| 2010/02/25 | 1,302 | 1,325 | 1,296 | 1,318 | 372,000 |
| 2010/02/24 | 1,270 | 1,297 | 1,256 | 1,297 | 210,000 |
| 2010/02/23 | 1,270 | 1,277 | 1,251 | 1,273 | 194,000 |
| 2010/02/22 | 1,184 | 1,273 | 1,172 | 1,268 | 396,000 |
| 2010/02/19 | 1,219 | 1,219 | 1,170 | 1,188 | 147,000 |
| 2010/02/18 | 1,228 | 1,228 | 1,211 | 1,219 | 118,000 |
| 2010/02/17 | 1,210 | 1,229 | 1,205 | 1,220 | 181,000 |
| 2010/02/16 | 1,245 | 1,260 | 1,201 | 1,203 | 370,000 |
| 2010/02/15 | 1,180 | 1,230 | 1,162 | 1,230 | 220,000 |
| 2010/02/12 | 1,144 | 1,191 | 1,130 | 1,186 | 224,000 |
| 2010/02/10 | 1,144 | 1,144 | 1,106 | 1,125 | 142,000 |
| 2010/02/09 | 1,141 | 1,151 | 1,102 | 1,135 | 177,000 |
| 2010/02/08 | 1,167 | 1,186 | 1,158 | 1,158 | 144,000 |
| 2010/02/05 | 1,158 | 1,176 | 1,138 | 1,174 | 236,000 |
| 2010/02/04 | 1,193 | 1,208 | 1,163 | 1,188 | 250,000 |
| 2010/02/03 | 1,179 | 1,218 | 1,158 | 1,185 | 453,000 |
| 2010/02/02 | 1,126 | 1,194 | 1,100 | 1,184 | 748,000 |
| 2010/02/01 | 1,070 | 1,099 | 1,064 | 1,085 | 261,000 |
| 2010/01/29 | 1,047 | 1,080 | 1,030 | 1,050 | 82,000 |
| 2010/01/28 | 1,030 | 1,109 | 1,030 | 1,050 | 213,000 |
| 2010/01/27 | 1,021 | 1,042 | 1,015 | 1,031 | 136,000 |
| 2010/01/26 | 1,060 | 1,079 | 1,021 | 1,021 | 232,000 |
| 2010/01/25 | 1,130 | 1,134 | 1,045 | 1,081 | 309,000 |
| 2010/01/22 | 975 | 1,117 | 970 | 1,117 | 522,000 |
| 2010/01/21 | 1,009 | 1,009 | 955 | 967 | 168,000 |
| 2010/01/20 | 935 | 939 | 922 | 935 | 23,000 |
| 2010/01/19 | 944 | 945 | 924 | 929 | 32,000 |
| 2010/01/18 | 942 | 945 | 936 | 944 | 27,000 |
| 2010/01/15 | 942 | 958 | 935 | 940 | 57,000 |
| 2010/01/14 | 941 | 954 | 938 | 950 | 32,000 |
| 2010/01/13 | 941 | 955 | 933 | 943 | 88,000 |
| 2010/01/12 | 950 | 951 | 935 | 937 | 40,000 |
| 2010/01/08 | 935 | 957 | 932 | 951 | 63,000 |
| 2010/01/07 | 961 | 967 | 933 | 939 | 102,000 |
| 2010/01/06 | 998 | 998 | 969 | 970 | 80,000 |
| 2010/01/05 | 1,002 | 1,010 | 968 | 985 | 157,000 |
| 2010/01/04 | 1,049 | 1,059 | 1,020 | 1,030 | 114,000 |