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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,665 | 4,730 | 4,575 | 4,655 | 81,800 |
| 2018/12/27 | 4,665 | 4,805 | 4,535 | 4,735 | 103,000 |
| 2018/12/26 | 4,365 | 4,450 | 4,260 | 4,340 | 96,100 |
| 2018/12/25 | 4,445 | 4,485 | 4,275 | 4,295 | 161,800 |
| 2018/12/21 | 4,920 | 4,995 | 4,685 | 4,795 | 139,700 |
| 2018/12/20 | 5,150 | 5,150 | 4,875 | 4,960 | 191,500 |
| 2018/12/19 | 5,200 | 5,380 | 5,110 | 5,280 | 110,700 |
| 2018/12/18 | 5,300 | 5,420 | 5,250 | 5,250 | 88,100 |
| 2018/12/17 | 5,430 | 5,560 | 5,350 | 5,490 | 80,900 |
| 2018/12/14 | 5,580 | 5,650 | 5,410 | 5,430 | 122,000 |
| 2018/12/13 | 5,600 | 5,760 | 5,570 | 5,660 | 139,000 |
| 2018/12/12 | 5,310 | 5,530 | 5,240 | 5,500 | 113,000 |
| 2018/12/11 | 5,350 | 5,470 | 5,210 | 5,220 | 142,800 |
| 2018/12/10 | 5,400 | 5,480 | 5,300 | 5,350 | 88,700 |
| 2018/12/07 | 5,560 | 5,600 | 5,360 | 5,450 | 89,000 |
| 2018/12/06 | 5,670 | 5,700 | 5,460 | 5,520 | 91,000 |
| 2018/12/05 | 5,550 | 5,790 | 5,550 | 5,740 | 97,700 |
| 2018/12/04 | 5,780 | 5,860 | 5,600 | 5,620 | 98,200 |
| 2018/12/03 | 5,980 | 6,010 | 5,760 | 5,830 | 122,400 |
| 2018/11/30 | 5,640 | 5,830 | 5,620 | 5,810 | 136,300 |
| 2018/11/29 | 5,580 | 5,830 | 5,560 | 5,610 | 221,200 |
| 2018/11/28 | 5,370 | 5,550 | 5,340 | 5,490 | 182,200 |
| 2018/11/27 | 5,410 | 5,460 | 5,320 | 5,400 | 81,000 |
| 2018/11/26 | 5,260 | 5,370 | 5,210 | 5,360 | 56,100 |
| 2018/11/22 | 5,250 | 5,300 | 5,140 | 5,290 | 38,500 |
| 2018/11/21 | 5,110 | 5,280 | 5,100 | 5,220 | 64,300 |
| 2018/11/20 | 5,350 | 5,410 | 5,240 | 5,300 | 66,900 |
| 2018/11/19 | 5,070 | 5,460 | 5,060 | 5,450 | 122,600 |
| 2018/11/16 | 5,120 | 5,150 | 5,020 | 5,060 | 64,000 |
| 2018/11/15 | 5,120 | 5,240 | 5,000 | 5,090 | 115,600 |
| 2018/11/14 | 5,350 | 5,400 | 5,170 | 5,190 | 90,100 |
| 2018/11/13 | 5,200 | 5,300 | 5,160 | 5,270 | 131,800 |
| 2018/11/12 | 5,550 | 5,560 | 5,310 | 5,340 | 118,500 |
| 2018/11/09 | 5,740 | 5,770 | 5,510 | 5,600 | 117,800 |
| 2018/11/08 | 5,720 | 5,790 | 5,640 | 5,760 | 117,200 |
| 2018/11/07 | 5,620 | 5,670 | 5,490 | 5,570 | 136,700 |
| 2018/11/06 | 5,440 | 5,660 | 5,400 | 5,620 | 192,700 |
| 2018/11/05 | 5,240 | 5,390 | 5,210 | 5,340 | 188,700 |
| 2018/11/02 | 4,865 | 5,270 | 4,860 | 5,230 | 342,000 |
| 2018/11/01 | 4,770 | 4,890 | 4,600 | 4,755 | 275,500 |
| 2018/10/31 | 4,825 | 4,870 | 4,740 | 4,795 | 159,300 |
| 2018/10/30 | 4,775 | 4,850 | 4,665 | 4,755 | 233,000 |
| 2018/10/29 | 5,160 | 5,190 | 4,775 | 4,795 | 282,100 |
| 2018/10/26 | 5,540 | 5,580 | 5,210 | 5,210 | 209,900 |
| 2018/10/25 | 5,520 | 5,530 | 5,320 | 5,340 | 209,200 |
| 2018/10/24 | 5,780 | 5,800 | 5,620 | 5,620 | 62,000 |
| 2018/10/23 | 5,800 | 5,830 | 5,710 | 5,730 | 87,300 |
| 2018/10/22 | 5,780 | 5,840 | 5,660 | 5,810 | 56,600 |
| 2018/10/19 | 5,690 | 5,860 | 5,610 | 5,830 | 114,000 |
| 2018/10/18 | 5,900 | 5,980 | 5,720 | 5,730 | 105,500 |
| 2018/10/17 | 5,800 | 5,920 | 5,740 | 5,880 | 62,400 |
| 2018/10/16 | 5,660 | 5,750 | 5,580 | 5,660 | 104,600 |
| 2018/10/15 | 5,810 | 5,830 | 5,690 | 5,750 | 73,400 |
| 2018/10/12 | 5,630 | 5,820 | 5,620 | 5,810 | 84,000 |
| 2018/10/11 | 5,660 | 5,840 | 5,550 | 5,710 | 138,100 |
| 2018/10/10 | 5,910 | 6,040 | 5,910 | 5,960 | 85,300 |
| 2018/10/09 | 6,120 | 6,190 | 5,880 | 5,920 | 130,600 |
| 2018/10/05 | 6,200 | 6,260 | 6,080 | 6,190 | 100,100 |
| 2018/10/04 | 6,270 | 6,310 | 6,140 | 6,260 | 113,500 |
| 2018/10/03 | 6,320 | 6,360 | 6,200 | 6,210 | 88,500 |
| 2018/10/02 | 6,470 | 6,470 | 6,230 | 6,310 | 159,500 |
| 2018/10/01 | 6,490 | 6,620 | 6,310 | 6,430 | 261,300 |
| 2018/09/28 | 6,110 | 6,470 | 6,070 | 6,450 | 518,400 |
| 2018/09/27 | 5,880 | 5,940 | 5,730 | 5,750 | 101,500 |
| 2018/09/26 | 5,970 | 6,050 | 5,880 | 5,910 | 96,500 |
| 2018/09/25 | 5,930 | 6,030 | 5,920 | 5,990 | 114,600 |
| 2018/09/21 | 5,850 | 5,880 | 5,750 | 5,850 | 110,800 |
| 2018/09/20 | 5,710 | 5,900 | 5,710 | 5,800 | 139,000 |
| 2018/09/19 | 5,670 | 5,750 | 5,500 | 5,690 | 148,700 |
| 2018/09/18 | 5,380 | 5,650 | 5,370 | 5,620 | 131,700 |
| 2018/09/14 | 5,390 | 5,490 | 5,340 | 5,400 | 155,800 |
| 2018/09/13 | 5,410 | 5,490 | 5,300 | 5,350 | 90,600 |
| 2018/09/12 | 5,350 | 5,470 | 5,250 | 5,410 | 118,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,390 | 132,400 |
| 2018/09/10 | 5,500 | 5,520 | 5,450 | 5,460 | 100,900 |
| 2018/09/07 | 5,670 | 5,680 | 5,470 | 5,510 | 120,400 |
| 2018/09/06 | 5,760 | 5,760 | 5,540 | 5,680 | 116,400 |
| 2018/09/05 | 6,020 | 6,040 | 5,820 | 5,840 | 83,600 |
| 2018/09/04 | 6,030 | 6,050 | 5,960 | 6,020 | 59,600 |
| 2018/09/03 | 5,990 | 6,080 | 5,900 | 6,040 | 111,300 |
| 2018/08/31 | 5,990 | 6,090 | 5,890 | 6,010 | 148,300 |
| 2018/08/30 | 5,980 | 6,110 | 5,940 | 6,060 | 117,600 |
| 2018/08/29 | 5,870 | 5,980 | 5,830 | 5,920 | 82,900 |
| 2018/08/28 | 5,850 | 5,960 | 5,720 | 5,820 | 178,400 |
| 2018/08/27 | 5,620 | 5,890 | 5,570 | 5,850 | 143,100 |
| 2018/08/24 | 5,580 | 5,610 | 5,480 | 5,580 | 69,100 |
| 2018/08/23 | 5,470 | 5,570 | 5,360 | 5,550 | 120,600 |
| 2018/08/22 | 5,230 | 5,490 | 5,220 | 5,450 | 118,700 |
| 2018/08/21 | 5,150 | 5,290 | 5,110 | 5,240 | 66,900 |
| 2018/08/20 | 5,280 | 5,320 | 5,160 | 5,190 | 105,500 |
| 2018/08/17 | 5,120 | 5,350 | 5,100 | 5,220 | 183,800 |
| 2018/08/16 | 5,080 | 5,140 | 4,935 | 4,960 | 88,000 |
| 2018/08/15 | 5,130 | 5,200 | 5,110 | 5,150 | 67,800 |
| 2018/08/14 | 5,040 | 5,220 | 5,020 | 5,130 | 110,800 |
| 2018/08/13 | 5,210 | 5,210 | 4,935 | 4,980 | 159,000 |
| 2018/08/10 | 5,330 | 5,340 | 5,250 | 5,260 | 86,500 |
| 2018/08/09 | 5,240 | 5,330 | 5,200 | 5,290 | 95,900 |
| 2018/08/08 | 5,180 | 5,280 | 5,140 | 5,230 | 62,600 |
| 2018/08/07 | 5,160 | 5,220 | 5,120 | 5,180 | 56,200 |
| 2018/08/06 | 5,170 | 5,240 | 5,130 | 5,160 | 73,900 |
| 2018/08/03 | 5,170 | 5,250 | 5,160 | 5,220 | 69,200 |
| 2018/08/02 | 5,220 | 5,290 | 5,140 | 5,180 | 107,600 |
| 2018/08/01 | 5,390 | 5,440 | 5,210 | 5,230 | 135,000 |
| 2018/07/31 | 5,330 | 5,390 | 5,180 | 5,340 | 209,500 |
| 2018/07/30 | 5,730 | 5,730 | 5,320 | 5,330 | 234,800 |
| 2018/07/27 | 6,180 | 6,260 | 5,620 | 5,790 | 304,400 |
| 2018/07/26 | 5,520 | 5,910 | 5,520 | 5,810 | 203,000 |
| 2018/07/25 | 5,660 | 5,690 | 5,490 | 5,510 | 140,300 |
| 2018/07/24 | 5,820 | 5,830 | 5,580 | 5,620 | 245,500 |
| 2018/07/23 | 5,900 | 5,980 | 5,780 | 5,800 | 155,300 |
| 2018/07/20 | 5,980 | 6,090 | 5,860 | 5,890 | 148,500 |
| 2018/07/19 | 6,150 | 6,160 | 5,920 | 5,960 | 138,800 |
| 2018/07/18 | 6,060 | 6,250 | 6,060 | 6,110 | 129,300 |
| 2018/07/17 | 6,110 | 6,120 | 6,010 | 6,050 | 127,600 |
| 2018/07/13 | 6,180 | 6,200 | 6,060 | 6,130 | 118,000 |
| 2018/07/12 | 6,180 | 6,310 | 6,120 | 6,170 | 158,000 |
| 2018/07/11 | 6,220 | 6,230 | 6,060 | 6,080 | 168,100 |
| 2018/07/10 | 6,390 | 6,400 | 6,230 | 6,250 | 89,300 |
| 2018/07/09 | 6,230 | 6,360 | 6,210 | 6,300 | 88,500 |
| 2018/07/06 | 6,280 | 6,340 | 6,080 | 6,210 | 151,300 |
| 2018/07/05 | 6,430 | 6,450 | 6,230 | 6,280 | 89,800 |
| 2018/07/04 | 6,360 | 6,470 | 6,210 | 6,430 | 98,300 |
| 2018/07/03 | 6,500 | 6,670 | 6,360 | 6,440 | 96,900 |
| 2018/07/02 | 6,730 | 6,750 | 6,470 | 6,480 | 120,500 |
| 2018/06/29 | 6,610 | 6,770 | 6,570 | 6,730 | 97,500 |
| 2018/06/28 | 6,950 | 7,020 | 6,560 | 6,640 | 172,900 |
| 2018/06/27 | 6,770 | 7,050 | 6,770 | 6,960 | 140,000 |
| 2018/06/26 | 6,910 | 6,980 | 6,670 | 6,740 | 183,700 |
| 2018/06/25 | 7,300 | 7,300 | 7,030 | 7,040 | 145,000 |
| 2018/06/22 | 7,230 | 7,320 | 7,170 | 7,300 | 114,200 |
| 2018/06/21 | 6,990 | 7,350 | 6,980 | 7,300 | 167,500 |
| 2018/06/20 | 7,040 | 7,100 | 6,900 | 6,990 | 107,600 |
| 2018/06/19 | 7,170 | 7,200 | 6,920 | 6,940 | 124,400 |
| 2018/06/18 | 7,180 | 7,220 | 6,920 | 7,170 | 138,800 |
| 2018/06/15 | 7,200 | 7,330 | 7,120 | 7,130 | 188,900 |
| 2018/06/14 | 7,070 | 7,200 | 7,040 | 7,150 | 80,000 |
| 2018/06/13 | 7,150 | 7,300 | 7,080 | 7,090 | 120,200 |
| 2018/06/12 | 6,930 | 7,150 | 6,810 | 7,130 | 178,400 |
| 2018/06/11 | 6,700 | 6,950 | 6,700 | 6,930 | 142,800 |
| 2018/06/08 | 6,630 | 6,750 | 6,610 | 6,690 | 83,800 |
| 2018/06/07 | 6,650 | 6,700 | 6,500 | 6,660 | 154,700 |
| 2018/06/06 | 6,800 | 6,800 | 6,620 | 6,630 | 135,100 |
| 2018/06/05 | 6,800 | 6,930 | 6,750 | 6,790 | 115,900 |
| 2018/06/04 | 6,940 | 7,040 | 6,740 | 6,800 | 152,500 |
| 2018/06/01 | 6,850 | 6,890 | 6,700 | 6,840 | 174,700 |
| 2018/05/31 | 6,600 | 6,930 | 6,580 | 6,930 | 211,200 |
| 2018/05/30 | 6,460 | 6,740 | 6,460 | 6,590 | 177,400 |
| 2018/05/29 | 6,720 | 6,860 | 6,410 | 6,450 | 230,100 |
| 2018/05/28 | 6,530 | 6,720 | 6,440 | 6,690 | 179,600 |
| 2018/05/25 | 6,600 | 6,600 | 6,420 | 6,510 | 195,900 |
| 2018/05/24 | 6,210 | 6,600 | 6,210 | 6,580 | 422,800 |
| 2018/05/23 | 5,960 | 6,240 | 5,950 | 6,180 | 271,900 |
| 2018/05/22 | 5,800 | 6,020 | 5,800 | 6,000 | 106,600 |
| 2018/05/21 | 5,920 | 5,970 | 5,790 | 5,800 | 76,800 |
| 2018/05/18 | 5,920 | 6,010 | 5,920 | 5,950 | 70,400 |
| 2018/05/17 | 5,820 | 6,040 | 5,820 | 5,990 | 152,400 |
| 2018/05/16 | 5,810 | 5,830 | 5,710 | 5,780 | 99,900 |
| 2018/05/15 | 5,850 | 6,020 | 5,790 | 5,810 | 140,400 |
| 2018/05/14 | 5,590 | 5,850 | 5,590 | 5,780 | 119,800 |
| 2018/05/11 | 5,450 | 5,700 | 5,420 | 5,690 | 86,100 |
| 2018/05/10 | 5,430 | 5,560 | 5,430 | 5,490 | 63,900 |
| 2018/05/09 | 5,610 | 5,610 | 5,400 | 5,430 | 150,800 |
| 2018/05/08 | 5,650 | 5,720 | 5,610 | 5,650 | 78,900 |
| 2018/05/07 | 5,650 | 5,720 | 5,610 | 5,700 | 55,400 |
| 2018/05/02 | 5,610 | 5,740 | 5,580 | 5,720 | 89,900 |
| 2018/05/01 | 5,700 | 5,730 | 5,600 | 5,640 | 99,500 |
| 2018/04/27 | 5,680 | 5,780 | 5,600 | 5,750 | 121,600 |
| 2018/04/26 | 5,640 | 5,670 | 5,500 | 5,650 | 113,400 |
| 2018/04/25 | 5,620 | 5,730 | 5,620 | 5,640 | 72,900 |
| 2018/04/24 | 5,630 | 5,710 | 5,580 | 5,600 | 70,500 |
| 2018/04/23 | 5,680 | 5,790 | 5,600 | 5,640 | 109,900 |
| 2018/04/20 | 5,500 | 5,650 | 5,490 | 5,600 | 105,100 |
| 2018/04/19 | 5,680 | 5,680 | 5,520 | 5,540 | 135,300 |
| 2018/04/18 | 5,710 | 5,760 | 5,630 | 5,650 | 89,900 |
| 2018/04/17 | 5,740 | 5,870 | 5,670 | 5,700 | 125,900 |
| 2018/04/16 | 5,760 | 5,810 | 5,700 | 5,740 | 111,400 |
| 2018/04/13 | 5,910 | 5,910 | 5,760 | 5,770 | 110,100 |
| 2018/04/12 | 5,930 | 6,080 | 5,900 | 5,930 | 109,900 |
| 2018/04/11 | 6,070 | 6,070 | 5,760 | 5,870 | 199,700 |
| 2018/04/10 | 6,100 | 6,150 | 5,980 | 6,040 | 138,100 |
| 2018/04/09 | 6,070 | 6,140 | 5,970 | 6,110 | 123,300 |
| 2018/04/06 | 6,160 | 6,210 | 6,030 | 6,080 | 191,600 |
| 2018/04/05 | 6,100 | 6,230 | 6,100 | 6,160 | 151,500 |
| 2018/04/04 | 6,090 | 6,130 | 6,000 | 6,050 | 144,500 |
| 2018/04/03 | 5,930 | 6,060 | 5,890 | 6,020 | 212,800 |
| 2018/04/02 | 6,100 | 6,220 | 6,000 | 6,050 | 230,000 |
| 2018/03/30 | 5,800 | 6,110 | 5,740 | 6,070 | 408,400 |
| 2018/03/29 | 5,700 | 5,840 | 5,650 | 5,760 | 228,800 |
| 2018/03/28 | 5,250 | 5,710 | 5,250 | 5,570 | 297,200 |
| 2018/03/27 | 5,140 | 5,370 | 5,120 | 5,350 | 159,400 |
| 2018/03/26 | 5,050 | 5,090 | 4,925 | 5,040 | 120,500 |
| 2018/03/23 | 5,160 | 5,240 | 5,120 | 5,130 | 129,600 |
| 2018/03/22 | 5,130 | 5,270 | 5,080 | 5,260 | 84,700 |
| 2018/03/20 | 5,140 | 5,150 | 5,010 | 5,100 | 109,500 |
| 2018/03/19 | 5,230 | 5,260 | 5,130 | 5,190 | 90,500 |
| 2018/03/16 | 5,310 | 5,340 | 5,220 | 5,280 | 80,200 |
| 2018/03/15 | 5,420 | 5,420 | 5,280 | 5,310 | 109,400 |
| 2018/03/14 | 5,300 | 5,420 | 5,290 | 5,400 | 79,300 |
| 2018/03/13 | 5,260 | 5,310 | 5,190 | 5,310 | 83,800 |
| 2018/03/12 | 5,370 | 5,380 | 5,180 | 5,240 | 85,900 |
| 2018/03/09 | 5,390 | 5,460 | 5,180 | 5,270 | 151,000 |
| 2018/03/08 | 5,360 | 5,360 | 5,260 | 5,290 | 85,300 |
| 2018/03/07 | 5,270 | 5,370 | 5,230 | 5,290 | 91,700 |
| 2018/03/06 | 5,260 | 5,330 | 5,220 | 5,320 | 144,400 |
| 2018/03/05 | 5,330 | 5,400 | 5,170 | 5,190 | 98,900 |
| 2018/03/02 | 5,210 | 5,410 | 5,180 | 5,360 | 121,900 |
| 2018/03/01 | 5,420 | 5,430 | 5,240 | 5,340 | 142,200 |
| 2018/02/28 | 5,330 | 5,550 | 5,260 | 5,470 | 166,100 |
| 2018/02/27 | 5,480 | 5,540 | 5,290 | 5,370 | 192,200 |
| 2018/02/26 | 5,440 | 5,490 | 5,330 | 5,410 | 128,600 |
| 2018/02/23 | 5,260 | 5,350 | 5,240 | 5,340 | 75,600 |
| 2018/02/22 | 5,300 | 5,330 | 5,200 | 5,240 | 82,900 |
| 2018/02/21 | 5,280 | 5,420 | 5,260 | 5,360 | 99,300 |
| 2018/02/20 | 5,300 | 5,350 | 5,230 | 5,330 | 85,700 |
| 2018/02/19 | 5,350 | 5,400 | 5,280 | 5,340 | 84,600 |
| 2018/02/16 | 5,240 | 5,380 | 5,200 | 5,290 | 131,000 |
| 2018/02/15 | 5,200 | 5,310 | 5,140 | 5,180 | 119,100 |
| 2018/02/14 | 5,180 | 5,280 | 5,100 | 5,200 | 155,200 |
| 2018/02/13 | 5,270 | 5,370 | 5,180 | 5,180 | 157,200 |
| 2018/02/09 | 5,130 | 5,250 | 5,050 | 5,230 | 173,700 |
| 2018/02/08 | 5,180 | 5,420 | 5,180 | 5,370 | 159,200 |
| 2018/02/07 | 5,300 | 5,460 | 5,140 | 5,150 | 181,500 |
| 2018/02/06 | 5,060 | 5,160 | 4,815 | 5,000 | 308,300 |
| 2018/02/05 | 5,480 | 5,570 | 5,430 | 5,460 | 148,700 |
| 2018/02/02 | 5,620 | 5,630 | 5,510 | 5,590 | 126,100 |
| 2018/02/01 | 5,500 | 5,720 | 5,460 | 5,680 | 157,400 |
| 2018/01/31 | 5,380 | 5,650 | 5,380 | 5,500 | 214,800 |
| 2018/01/30 | 5,200 | 5,530 | 5,200 | 5,360 | 303,600 |
| 2018/01/29 | 5,590 | 5,610 | 5,190 | 5,210 | 385,500 |
| 2018/01/26 | 5,930 | 5,950 | 5,560 | 5,610 | 461,800 |
| 2018/01/25 | 6,000 | 6,040 | 5,480 | 5,530 | 376,200 |
| 2018/01/24 | 5,790 | 5,990 | 5,730 | 5,940 | 166,500 |
| 2018/01/23 | 5,630 | 5,760 | 5,610 | 5,710 | 157,100 |
| 2018/01/22 | 5,680 | 5,710 | 5,520 | 5,540 | 241,800 |
| 2018/01/19 | 5,760 | 5,830 | 5,660 | 5,760 | 116,700 |
| 2018/01/18 | 6,000 | 6,090 | 5,740 | 5,760 | 203,500 |
| 2018/01/17 | 5,800 | 5,880 | 5,740 | 5,830 | 85,600 |
| 2018/01/16 | 6,000 | 6,040 | 5,810 | 5,840 | 164,800 |
| 2018/01/15 | 5,760 | 5,960 | 5,680 | 5,960 | 117,900 |
| 2018/01/12 | 5,620 | 5,820 | 5,590 | 5,690 | 144,900 |
| 2018/01/11 | 5,760 | 5,850 | 5,560 | 5,650 | 147,200 |
| 2018/01/10 | 5,600 | 5,770 | 5,580 | 5,740 | 124,100 |
| 2018/01/09 | 5,500 | 5,620 | 5,460 | 5,580 | 108,300 |
| 2018/01/05 | 5,400 | 5,480 | 5,310 | 5,460 | 76,400 |
| 2018/01/04 | 5,250 | 5,380 | 5,240 | 5,350 | 117,700 |