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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,370 | 5,400 | 5,270 | 5,310 | 59,300 |
| 2017/12/28 | 5,400 | 5,410 | 5,320 | 5,350 | 73,000 |
| 2017/12/27 | 5,290 | 5,430 | 5,260 | 5,400 | 99,500 |
| 2017/12/26 | 5,200 | 5,360 | 5,190 | 5,300 | 133,100 |
| 2017/12/25 | 5,180 | 5,250 | 5,130 | 5,200 | 74,800 |
| 2017/12/22 | 5,060 | 5,190 | 5,050 | 5,130 | 141,600 |
| 2017/12/21 | 5,250 | 5,360 | 5,110 | 5,140 | 222,800 |
| 2017/12/20 | 5,100 | 5,320 | 5,060 | 5,220 | 192,000 |
| 2017/12/19 | 5,000 | 5,050 | 4,955 | 5,030 | 71,900 |
| 2017/12/18 | 5,080 | 5,080 | 4,885 | 4,965 | 127,300 |
| 2017/12/15 | 4,990 | 5,010 | 4,855 | 5,000 | 149,400 |
| 2017/12/14 | 4,865 | 5,120 | 4,845 | 5,010 | 268,500 |
| 2017/12/13 | 4,810 | 4,870 | 4,775 | 4,800 | 61,900 |
| 2017/12/12 | 4,835 | 4,875 | 4,785 | 4,840 | 65,500 |
| 2017/12/11 | 4,810 | 4,845 | 4,755 | 4,835 | 82,900 |
| 2017/12/08 | 4,745 | 4,780 | 4,665 | 4,750 | 96,500 |
| 2017/12/07 | 4,695 | 4,770 | 4,695 | 4,750 | 64,800 |
| 2017/12/06 | 4,685 | 4,790 | 4,630 | 4,670 | 119,600 |
| 2017/12/05 | 4,640 | 4,715 | 4,585 | 4,700 | 93,500 |
| 2017/12/04 | 4,770 | 4,875 | 4,630 | 4,640 | 132,600 |
| 2017/12/01 | 4,650 | 4,770 | 4,625 | 4,765 | 109,200 |
| 2017/11/30 | 4,600 | 4,670 | 4,510 | 4,660 | 117,700 |
| 2017/11/29 | 4,710 | 4,725 | 4,585 | 4,605 | 116,400 |
| 2017/11/28 | 4,635 | 4,720 | 4,610 | 4,710 | 128,400 |
| 2017/11/27 | 4,620 | 4,630 | 4,535 | 4,585 | 70,500 |
| 2017/11/24 | 4,600 | 4,675 | 4,565 | 4,615 | 67,400 |
| 2017/11/22 | 4,730 | 4,800 | 4,595 | 4,600 | 155,800 |
| 2017/11/21 | 4,595 | 4,720 | 4,535 | 4,675 | 130,200 |
| 2017/11/20 | 4,600 | 4,740 | 4,535 | 4,590 | 217,300 |
| 2017/11/17 | 4,575 | 4,630 | 4,495 | 4,555 | 208,700 |
| 2017/11/16 | 4,290 | 4,420 | 4,265 | 4,400 | 104,300 |
| 2017/11/15 | 4,430 | 4,500 | 4,275 | 4,310 | 129,700 |
| 2017/11/14 | 4,365 | 4,465 | 4,355 | 4,440 | 73,600 |
| 2017/11/13 | 4,365 | 4,375 | 4,295 | 4,355 | 97,200 |
| 2017/11/10 | 4,350 | 4,440 | 4,295 | 4,365 | 137,300 |
| 2017/11/09 | 4,545 | 4,630 | 4,360 | 4,425 | 172,700 |
| 2017/11/08 | 4,400 | 4,525 | 4,380 | 4,445 | 107,900 |
| 2017/11/07 | 4,340 | 4,450 | 4,240 | 4,415 | 270,900 |
| 2017/11/06 | 4,700 | 4,725 | 4,295 | 4,335 | 247,200 |
| 2017/11/02 | 4,520 | 4,650 | 4,500 | 4,635 | 181,500 |
| 2017/11/01 | 4,530 | 4,620 | 4,485 | 4,490 | 212,300 |
| 2017/10/31 | 4,385 | 4,495 | 4,350 | 4,470 | 209,000 |
| 2017/10/30 | 4,320 | 4,595 | 4,265 | 4,515 | 590,800 |
| 2017/10/27 | 4,100 | 4,320 | 3,975 | 4,295 | 951,200 |
| 2017/10/26 | 3,660 | 3,740 | 3,635 | 3,705 | 91,700 |
| 2017/10/25 | 3,725 | 3,735 | 3,630 | 3,630 | 81,400 |
| 2017/10/24 | 3,715 | 3,730 | 3,670 | 3,715 | 53,100 |
| 2017/10/23 | 3,750 | 3,750 | 3,680 | 3,710 | 82,400 |
| 2017/10/20 | 3,610 | 3,695 | 3,605 | 3,685 | 93,500 |
| 2017/10/19 | 3,600 | 3,630 | 3,575 | 3,595 | 58,400 |
| 2017/10/18 | 3,575 | 3,605 | 3,550 | 3,600 | 40,900 |
| 2017/10/17 | 3,570 | 3,615 | 3,545 | 3,580 | 64,900 |
| 2017/10/16 | 3,560 | 3,565 | 3,515 | 3,525 | 84,900 |
| 2017/10/13 | 3,570 | 3,605 | 3,510 | 3,585 | 99,000 |
| 2017/10/12 | 3,580 | 3,610 | 3,515 | 3,565 | 106,800 |
| 2017/10/11 | 3,580 | 3,595 | 3,525 | 3,575 | 123,900 |
| 2017/10/10 | 3,660 | 3,680 | 3,545 | 3,580 | 227,500 |
| 2017/10/06 | 3,770 | 3,855 | 3,670 | 3,680 | 182,300 |
| 2017/10/05 | 3,830 | 3,950 | 3,760 | 3,770 | 230,700 |
| 2017/10/04 | 3,820 | 3,870 | 3,780 | 3,830 | 176,100 |
| 2017/10/03 | 3,715 | 3,870 | 3,715 | 3,825 | 269,800 |
| 2017/10/02 | 3,715 | 3,795 | 3,620 | 3,670 | 366,000 |
| 2017/09/29 | 3,415 | 3,520 | 3,405 | 3,460 | 158,800 |
| 2017/09/28 | 3,400 | 3,480 | 3,360 | 3,420 | 156,700 |
| 2017/09/27 | 3,295 | 3,385 | 3,295 | 3,335 | 122,300 |
| 2017/09/26 | 3,435 | 3,475 | 3,300 | 3,320 | 218,600 |
| 2017/09/25 | 3,340 | 3,510 | 3,335 | 3,505 | 367,500 |
| 2017/09/22 | 3,215 | 3,340 | 3,115 | 3,325 | 416,800 |
| 2017/09/21 | 3,035 | 3,070 | 3,030 | 3,070 | 52,400 |
| 2017/09/20 | 3,055 | 3,085 | 3,015 | 3,020 | 51,500 |
| 2017/09/19 | 3,055 | 3,075 | 3,020 | 3,060 | 99,300 |
| 2017/09/15 | 2,988 | 3,045 | 2,969 | 3,040 | 94,900 |
| 2017/09/14 | 3,070 | 3,070 | 2,988 | 2,988 | 106,000 |
| 2017/09/13 | 3,100 | 3,140 | 3,040 | 3,045 | 91,600 |
| 2017/09/12 | 3,000 | 3,100 | 2,958 | 3,095 | 131,500 |
| 2017/09/11 | 2,973 | 3,025 | 2,911 | 2,987 | 204,300 |
| 2017/09/08 | 2,932 | 2,956 | 2,890 | 2,901 | 129,000 |
| 2017/09/07 | 2,992 | 3,005 | 2,871 | 2,946 | 247,300 |
| 2017/09/06 | 2,953 | 3,040 | 2,920 | 3,005 | 162,900 |
| 2017/09/05 | 3,115 | 3,120 | 2,918 | 2,986 | 312,200 |
| 2017/09/04 | 3,165 | 3,185 | 3,105 | 3,135 | 119,800 |
| 2017/09/01 | 3,295 | 3,295 | 3,200 | 3,215 | 118,900 |
| 2017/08/31 | 3,295 | 3,295 | 3,245 | 3,270 | 96,200 |
| 2017/08/30 | 3,210 | 3,280 | 3,185 | 3,270 | 78,800 |
| 2017/08/29 | 3,205 | 3,220 | 3,145 | 3,205 | 90,800 |
| 2017/08/28 | 3,225 | 3,250 | 3,180 | 3,220 | 84,800 |
| 2017/08/25 | 3,190 | 3,230 | 3,165 | 3,205 | 87,000 |
| 2017/08/24 | 3,150 | 3,210 | 3,150 | 3,165 | 92,400 |
| 2017/08/23 | 3,080 | 3,240 | 3,080 | 3,185 | 273,700 |
| 2017/08/22 | 2,950 | 3,050 | 2,944 | 3,050 | 162,300 |
| 2017/08/21 | 2,945 | 2,969 | 2,908 | 2,950 | 53,200 |
| 2017/08/18 | 2,929 | 2,973 | 2,921 | 2,943 | 54,600 |
| 2017/08/17 | 2,938 | 2,986 | 2,932 | 2,979 | 50,800 |
| 2017/08/16 | 2,893 | 2,969 | 2,874 | 2,948 | 64,200 |
| 2017/08/15 | 2,896 | 2,904 | 2,866 | 2,885 | 47,000 |
| 2017/08/14 | 2,866 | 2,899 | 2,837 | 2,881 | 47,400 |
| 2017/08/10 | 2,859 | 2,894 | 2,843 | 2,890 | 59,100 |
| 2017/08/09 | 2,918 | 2,918 | 2,828 | 2,851 | 126,900 |
| 2017/08/08 | 2,946 | 2,954 | 2,907 | 2,921 | 47,800 |
| 2017/08/07 | 2,969 | 2,969 | 2,939 | 2,959 | 29,700 |
| 2017/08/04 | 2,918 | 2,964 | 2,912 | 2,943 | 39,200 |
| 2017/08/03 | 3,015 | 3,015 | 2,924 | 2,938 | 79,500 |
| 2017/08/02 | 2,995 | 3,030 | 2,995 | 3,000 | 55,700 |
| 2017/08/01 | 3,025 | 3,040 | 2,954 | 2,970 | 178,900 |
| 2017/07/31 | 3,015 | 3,065 | 2,998 | 3,020 | 87,000 |
| 2017/07/28 | 2,990 | 3,100 | 2,969 | 3,025 | 288,300 |
| 2017/07/27 | 2,970 | 2,991 | 2,936 | 2,940 | 65,500 |
| 2017/07/26 | 2,922 | 2,961 | 2,917 | 2,952 | 55,600 |
| 2017/07/25 | 2,980 | 2,980 | 2,920 | 2,933 | 65,300 |
| 2017/07/24 | 2,946 | 2,987 | 2,909 | 2,983 | 78,500 |
| 2017/07/21 | 3,000 | 3,000 | 2,951 | 2,954 | 94,700 |
| 2017/07/20 | 3,000 | 3,025 | 2,976 | 2,997 | 200,800 |
| 2017/07/19 | 2,900 | 3,030 | 2,894 | 2,993 | 334,900 |
| 2017/07/18 | 2,855 | 2,866 | 2,814 | 2,824 | 63,500 |
| 2017/07/14 | 2,849 | 2,872 | 2,840 | 2,854 | 59,900 |
| 2017/07/13 | 2,860 | 2,867 | 2,839 | 2,850 | 68,000 |
| 2017/07/12 | 2,875 | 2,886 | 2,836 | 2,839 | 89,100 |
| 2017/07/11 | 2,820 | 2,876 | 2,806 | 2,869 | 108,100 |
| 2017/07/10 | 2,798 | 2,815 | 2,770 | 2,801 | 62,200 |
| 2017/07/07 | 2,786 | 2,810 | 2,761 | 2,777 | 72,900 |
| 2017/07/06 | 2,797 | 2,847 | 2,794 | 2,805 | 66,300 |
| 2017/07/05 | 2,805 | 2,822 | 2,788 | 2,810 | 60,700 |
| 2017/07/04 | 2,850 | 2,852 | 2,789 | 2,801 | 69,000 |
| 2017/07/03 | 2,857 | 2,862 | 2,812 | 2,841 | 75,900 |
| 2017/06/30 | 2,807 | 2,850 | 2,792 | 2,846 | 170,900 |
| 2017/06/29 | 2,901 | 2,905 | 2,769 | 2,868 | 354,800 |
| 2017/06/28 | 2,980 | 2,980 | 2,881 | 2,891 | 140,800 |
| 2017/06/27 | 2,933 | 3,000 | 2,923 | 2,977 | 218,500 |
| 2017/06/26 | 2,865 | 2,943 | 2,865 | 2,906 | 146,800 |
| 2017/06/23 | 2,908 | 2,919 | 2,856 | 2,875 | 161,700 |
| 2017/06/22 | 2,927 | 2,940 | 2,892 | 2,898 | 160,600 |
| 2017/06/21 | 2,770 | 2,930 | 2,770 | 2,877 | 396,900 |
| 2017/06/20 | 2,772 | 2,796 | 2,761 | 2,770 | 136,900 |
| 2017/06/19 | 2,712 | 2,766 | 2,712 | 2,751 | 102,000 |
| 2017/06/16 | 2,700 | 2,718 | 2,670 | 2,685 | 92,300 |
| 2017/06/15 | 2,691 | 2,715 | 2,654 | 2,687 | 95,900 |
| 2017/06/14 | 2,655 | 2,687 | 2,646 | 2,661 | 106,600 |
| 2017/06/13 | 2,590 | 2,646 | 2,590 | 2,631 | 75,000 |
| 2017/06/12 | 2,600 | 2,616 | 2,558 | 2,604 | 87,500 |
| 2017/06/09 | 2,619 | 2,637 | 2,594 | 2,600 | 98,700 |
| 2017/06/08 | 2,683 | 2,694 | 2,630 | 2,636 | 110,600 |
| 2017/06/07 | 2,675 | 2,723 | 2,672 | 2,681 | 99,700 |
| 2017/06/06 | 2,770 | 2,770 | 2,672 | 2,678 | 175,000 |
| 2017/06/05 | 2,845 | 2,867 | 2,740 | 2,794 | 298,500 |
| 2017/06/02 | 2,817 | 2,867 | 2,802 | 2,861 | 255,800 |
| 2017/06/01 | 2,752 | 2,816 | 2,750 | 2,794 | 314,400 |
| 2017/05/31 | 2,710 | 2,778 | 2,705 | 2,726 | 246,500 |
| 2017/05/30 | 2,661 | 2,703 | 2,655 | 2,690 | 100,200 |
| 2017/05/29 | 2,657 | 2,708 | 2,657 | 2,661 | 140,200 |
| 2017/05/26 | 2,617 | 2,685 | 2,611 | 2,654 | 133,000 |
| 2017/05/25 | 2,647 | 2,680 | 2,615 | 2,625 | 102,700 |
| 2017/05/24 | 2,660 | 2,680 | 2,623 | 2,647 | 88,100 |
| 2017/05/23 | 2,617 | 2,686 | 2,617 | 2,666 | 215,300 |
| 2017/05/22 | 2,614 | 2,616 | 2,572 | 2,592 | 57,700 |
| 2017/05/19 | 2,611 | 2,621 | 2,568 | 2,584 | 75,600 |
| 2017/05/18 | 2,556 | 2,630 | 2,556 | 2,602 | 109,600 |
| 2017/05/17 | 2,558 | 2,664 | 2,557 | 2,639 | 223,300 |
| 2017/05/16 | 2,596 | 2,596 | 2,538 | 2,559 | 119,600 |
| 2017/05/15 | 2,607 | 2,619 | 2,581 | 2,594 | 144,600 |
| 2017/05/12 | 2,594 | 2,698 | 2,582 | 2,627 | 241,900 |
| 2017/05/11 | 2,480 | 2,626 | 2,455 | 2,608 | 439,200 |
| 2017/05/10 | 2,400 | 2,463 | 2,330 | 2,448 | 233,200 |
| 2017/05/09 | 2,417 | 2,445 | 2,384 | 2,411 | 176,400 |
| 2017/05/08 | 2,371 | 2,448 | 2,349 | 2,427 | 289,100 |
| 2017/05/02 | 2,342 | 2,373 | 2,327 | 2,358 | 105,500 |
| 2017/05/01 | 2,383 | 2,384 | 2,333 | 2,360 | 83,200 |
| 2017/04/28 | 2,396 | 2,407 | 2,348 | 2,383 | 155,600 |
| 2017/04/27 | 2,389 | 2,422 | 2,389 | 2,405 | 113,900 |
| 2017/04/26 | 2,394 | 2,450 | 2,355 | 2,377 | 253,900 |
| 2017/04/25 | 2,380 | 2,390 | 2,342 | 2,360 | 195,700 |
| 2017/04/24 | 2,350 | 2,390 | 2,338 | 2,371 | 171,600 |
| 2017/04/21 | 2,285 | 2,322 | 2,285 | 2,311 | 122,900 |
| 2017/04/20 | 2,283 | 2,320 | 2,271 | 2,284 | 142,200 |
| 2017/04/19 | 2,232 | 2,319 | 2,230 | 2,281 | 206,400 |
| 2017/04/18 | 2,270 | 2,280 | 2,219 | 2,264 | 171,600 |
| 2017/04/17 | 2,193 | 2,259 | 2,193 | 2,259 | 159,500 |
| 2017/04/14 | 2,200 | 2,229 | 2,180 | 2,200 | 176,000 |
| 2017/04/13 | 2,150 | 2,236 | 2,135 | 2,219 | 281,900 |
| 2017/04/12 | 2,203 | 2,250 | 2,133 | 2,168 | 267,900 |
| 2017/04/11 | 2,241 | 2,274 | 2,191 | 2,241 | 290,600 |
| 2017/04/10 | 2,264 | 2,282 | 2,183 | 2,209 | 386,500 |
| 2017/04/07 | 2,306 | 2,353 | 2,302 | 2,314 | 167,200 |
| 2017/04/06 | 2,361 | 2,385 | 2,291 | 2,306 | 196,300 |
| 2017/04/05 | 2,419 | 2,433 | 2,363 | 2,370 | 216,200 |
| 2017/04/04 | 2,469 | 2,484 | 2,406 | 2,431 | 162,400 |
| 2017/04/03 | 2,500 | 2,517 | 2,453 | 2,479 | 130,400 |
| 2017/03/31 | 2,529 | 2,529 | 2,463 | 2,469 | 118,600 |
| 2017/03/30 | 2,565 | 2,565 | 2,477 | 2,496 | 131,900 |
| 2017/03/29 | 2,563 | 2,569 | 2,522 | 2,548 | 114,400 |
| 2017/03/28 | 2,457 | 2,553 | 2,455 | 2,544 | 160,500 |
| 2017/03/27 | 2,478 | 2,478 | 2,426 | 2,434 | 114,500 |
| 2017/03/24 | 2,470 | 2,526 | 2,470 | 2,501 | 91,200 |
| 2017/03/23 | 2,461 | 2,461 | 2,425 | 2,449 | 151,900 |
| 2017/03/22 | 2,501 | 2,505 | 2,463 | 2,463 | 166,200 |
| 2017/03/21 | 2,541 | 2,549 | 2,513 | 2,540 | 113,700 |
| 2017/03/17 | 2,585 | 2,585 | 2,525 | 2,550 | 149,500 |
| 2017/03/16 | 2,582 | 2,589 | 2,568 | 2,585 | 82,600 |
| 2017/03/15 | 2,637 | 2,637 | 2,578 | 2,586 | 118,700 |
| 2017/03/14 | 2,667 | 2,667 | 2,625 | 2,641 | 106,900 |
| 2017/03/13 | 2,671 | 2,700 | 2,660 | 2,667 | 83,200 |
| 2017/03/10 | 2,678 | 2,693 | 2,647 | 2,676 | 115,900 |
| 2017/03/09 | 2,662 | 2,666 | 2,631 | 2,653 | 104,600 |
| 2017/03/08 | 2,676 | 2,696 | 2,656 | 2,666 | 52,600 |
| 2017/03/07 | 2,697 | 2,700 | 2,665 | 2,693 | 60,500 |
| 2017/03/06 | 2,713 | 2,722 | 2,689 | 2,697 | 56,500 |
| 2017/03/03 | 2,743 | 2,752 | 2,696 | 2,713 | 77,500 |
| 2017/03/02 | 2,772 | 2,779 | 2,728 | 2,735 | 89,800 |
| 2017/03/01 | 2,743 | 2,763 | 2,727 | 2,748 | 86,700 |
| 2017/02/28 | 2,793 | 2,801 | 2,743 | 2,743 | 96,300 |
| 2017/02/27 | 2,786 | 2,797 | 2,740 | 2,751 | 110,800 |
| 2017/02/24 | 2,876 | 2,894 | 2,816 | 2,823 | 93,200 |
| 2017/02/23 | 2,887 | 2,887 | 2,837 | 2,876 | 55,100 |
| 2017/02/22 | 2,880 | 2,921 | 2,870 | 2,904 | 119,100 |
| 2017/02/21 | 2,852 | 2,884 | 2,850 | 2,866 | 61,600 |
| 2017/02/20 | 2,831 | 2,868 | 2,822 | 2,856 | 71,900 |
| 2017/02/17 | 2,796 | 2,834 | 2,776 | 2,825 | 58,200 |
| 2017/02/16 | 2,812 | 2,834 | 2,794 | 2,806 | 46,300 |
| 2017/02/15 | 2,820 | 2,846 | 2,800 | 2,805 | 47,600 |
| 2017/02/14 | 2,830 | 2,851 | 2,805 | 2,808 | 88,800 |
| 2017/02/13 | 2,859 | 2,859 | 2,816 | 2,826 | 56,100 |
| 2017/02/10 | 2,817 | 2,855 | 2,798 | 2,821 | 118,700 |
| 2017/02/09 | 2,759 | 2,807 | 2,728 | 2,777 | 111,900 |
| 2017/02/08 | 2,673 | 2,763 | 2,673 | 2,746 | 205,400 |
| 2017/02/07 | 2,694 | 2,735 | 2,682 | 2,723 | 74,500 |
| 2017/02/06 | 2,727 | 2,730 | 2,673 | 2,703 | 130,800 |
| 2017/02/03 | 2,725 | 2,785 | 2,686 | 2,713 | 223,800 |
| 2017/02/02 | 2,671 | 2,765 | 2,671 | 2,713 | 167,800 |
| 2017/02/01 | 2,636 | 2,688 | 2,631 | 2,655 | 107,700 |
| 2017/01/31 | 2,672 | 2,676 | 2,621 | 2,636 | 203,000 |
| 2017/01/30 | 2,745 | 2,755 | 2,671 | 2,708 | 171,600 |
| 2017/01/27 | 2,730 | 2,790 | 2,692 | 2,745 | 171,400 |
| 2017/01/26 | 2,840 | 2,849 | 2,771 | 2,787 | 155,400 |
| 2017/01/25 | 2,793 | 2,839 | 2,780 | 2,837 | 107,300 |
| 2017/01/24 | 2,768 | 2,782 | 2,736 | 2,742 | 47,700 |
| 2017/01/23 | 2,763 | 2,793 | 2,739 | 2,771 | 85,100 |
| 2017/01/20 | 2,780 | 2,849 | 2,743 | 2,813 | 124,900 |
| 2017/01/19 | 2,806 | 2,890 | 2,779 | 2,780 | 182,900 |
| 2017/01/18 | 2,724 | 2,785 | 2,708 | 2,733 | 103,700 |
| 2017/01/17 | 2,741 | 2,754 | 2,713 | 2,731 | 106,900 |
| 2017/01/16 | 2,834 | 2,860 | 2,743 | 2,754 | 180,200 |
| 2017/01/13 | 2,850 | 2,877 | 2,823 | 2,843 | 127,500 |
| 2017/01/12 | 2,914 | 2,914 | 2,802 | 2,842 | 269,000 |
| 2017/01/11 | 3,030 | 3,035 | 2,930 | 2,964 | 213,300 |
| 2017/01/10 | 3,090 | 3,135 | 3,045 | 3,065 | 221,100 |
| 2017/01/06 | 2,891 | 3,160 | 2,891 | 3,130 | 534,800 |
| 2017/01/05 | 2,908 | 2,916 | 2,866 | 2,881 | 98,600 |
| 2017/01/04 | 2,873 | 2,920 | 2,860 | 2,895 | 136,300 |