[4585 東証マザーズ] UMNファーマ 日足 時系列データ

[4585 東証マザーズ] UMNファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18300.00308.00298.00305.0014880045152700
2017-08-17325.00325.00302.00304.00352900109209500
2017-08-16293.00337.00288.00313.001295900410199400
2017-08-15287.00291.00287.00287.0013900040173000
2017-08-14292.00294.00284.00285.0023000066123800
2017-08-10301.00305.00290.00292.00382800113674800
2017-08-09308.00309.00300.00305.0026950081930400
2017-08-08312.00317.00310.00311.0014550045495100
2017-08-07315.00326.00311.00314.0025820082030800
2017-08-04315.00322.00313.00314.0022580071377000
2017-08-03330.00333.00321.00322.0017830058053800
2017-08-02326.00332.00326.00329.0011870039123900
2017-08-01342.00351.00326.00326.00339600114307700
2017-07-31353.00353.00330.00341.00316100106686400
2017-07-28361.00363.00350.00350.0026270093233000
2017-07-27370.00376.00361.00361.0021610079091600
2017-07-26361.00371.00360.00371.0015310056021900
2017-07-25360.00368.00355.00364.0024540088405300
2017-07-24369.00370.00362.00364.0018280066624300
2017-07-21370.00379.00369.00370.0012620047155300
2017-07-20378.00378.00367.00372.00367500136465900
2017-07-19385.00388.00374.00380.0023500089579700
2017-07-18396.00396.00385.00387.0017670068637700
2017-07-14396.00403.00392.00395.0019490077153700
2017-07-13402.00408.00392.00396.00311400123879600
2017-07-12387.00414.00384.00406.00808900326395600
2017-07-11387.00391.00381.00386.0018210070298800
2017-07-10380.00392.00380.00388.0024730095050400
2017-07-07371.00384.00371.00378.00303200113866500
2017-07-06382.00389.00381.00381.00271200103997800
2017-07-05389.00395.00382.00389.00315300122709500
2017-07-04408.00410.00380.00385.00587400231196300
2017-07-03410.00420.00399.00403.00486400198856700
2017-06-30381.00415.00381.00410.001548400622533100
2017-06-29385.00398.00378.00386.00935600361085900
2017-06-28409.00412.00386.00393.001230400487031500
2017-06-27436.00476.00415.00416.0025383001119544000
2017-06-26481.00525.00425.00425.0047890002229335300
2017-06-23500.00525.00466.00525.0072742003659207000
2017-06-22379.00445.00373.00445.002354400982872900
2017-06-21340.00368.00336.00365.00772400274445600
2017-06-20342.00357.00337.00346.00487300169637300
2017-06-19334.00343.00334.00339.0019610066484800
2017-06-16343.00343.00334.00338.0018670063133300
2017-06-15332.00347.00325.00343.00433700145893900
2017-06-14340.00350.00334.00336.00397700135169200
2017-06-13331.00338.00323.00337.00349800115911000
2017-06-12322.00347.00319.00336.00724200243923900
2017-06-09315.00323.00313.00320.0028330090034800
2017-06-08319.00323.00306.00310.0028060088182100
2017-06-07305.00319.00305.00316.0022090068963200
2017-06-06320.00323.00309.00311.00368100115434100
2017-06-05327.00332.00323.00324.0024750080786000
2017-06-02331.00337.00327.00329.00303100100197800
2017-06-01334.00339.00331.00332.0023730079401100
2017-05-31336.00341.00326.00331.00449100149397500
2017-05-30336.00350.00336.00340.00331000113068300
2017-05-29362.00363.00341.00341.00562600197363100
2017-05-26331.00375.00325.00352.001329500468615900
2017-05-25336.00338.00330.00331.00401900133455300
2017-05-24339.00349.00333.00339.00452200153310600
2017-05-23361.00361.00336.00341.00688700237410900
2017-05-22364.00380.00352.00360.001244300453928400
2017-05-19324.00360.00323.00349.002024800700272100
2017-05-18314.00324.00302.00318.00428700135182100
2017-05-17315.00344.00314.00330.001115900369312200
2017-05-16305.00313.00301.00312.00386300118405900
2017-05-15307.00308.00291.00303.00707100212156600
2017-05-12327.00336.00316.00317.00698300226087500
2017-05-11324.00351.00322.00332.001673900569672400
2017-05-10358.00359.00321.00326.001422600475409500
2017-05-09370.00378.00344.00353.001632400587616900
2017-05-08399.00404.00368.00373.0035223001358331300
2017-05-02370.00415.00358.00407.0093649003629574000
2017-05-01335.00336.00312.00336.002747400908510300
2017-04-28252.00256.00244.00256.00495500123629200
2017-04-27241.00259.00237.00245.00644400159910100
2017-04-26244.00248.00239.00239.0031960077118400
2017-04-25236.00248.00236.00239.00427000102568600
2017-04-24255.00264.00241.00241.001231200309169900
2017-04-21239.00314.00238.00279.0046952001359997200
2017-04-20241.00246.00231.00234.0040110094969000
2017-04-19252.00258.00244.00244.00471600117380800
2017-04-18240.00261.00240.00258.00591100148565500
2017-04-17232.00244.00231.00238.0039250092661300
2017-04-14234.00239.00232.00237.0030790072466200
2017-04-13229.00234.00225.00234.00443400101273100
2017-04-12226.00240.00225.00225.00594900136181200
2017-04-11245.00247.00234.00234.00485700115802100
2017-04-10257.00261.00247.00248.00406000102310800
2017-04-07258.00263.00244.00255.00590300150062400
2017-04-06272.00272.00249.00251.00726800187739400
2017-04-05258.00282.00244.00270.001392100368283800
2017-04-04240.00321.00225.00258.0061371001606579800
2017-04-03280.00294.00256.00256.002470800662100900
2017-03-31338.00344.00334.00336.00334100113041000
2017-03-30333.00342.00332.00340.00314500105673200
2017-03-29330.00338.00327.00336.00468800154823700
2017-03-28342.00344.00335.00336.0028400096144000
2017-03-27344.00348.00338.00343.0018540063372300
2017-03-24337.00346.00336.00344.0014580049564500
2017-03-23345.00349.00336.00342.0021770074349400
2017-03-22349.00352.00345.00348.0017940062394900
2017-03-21345.00354.00345.00349.0020310070679800
2017-03-17350.00362.00345.00351.00353000123751200
2017-03-16354.00358.00349.00351.0025820090934200
2017-03-15357.00365.00355.00358.0024990089637500
2017-03-14356.00364.00355.00357.0019870071031000
2017-03-13362.00387.00359.00359.00419700154401200
2017-03-10369.00369.00358.00363.00303200110319600
2017-03-09366.00378.00363.00365.00439700162325500
2017-03-08353.00374.00353.00372.00586300214441900
2017-03-07348.00365.00347.00351.00361100127666200
2017-03-06357.00358.00347.00348.00409500143826300
2017-03-03362.00370.00361.00362.00326100118493700
2017-03-02372.00395.00365.00372.00622600234083200
2017-03-01362.00386.00360.00372.00739900276721400
2017-02-28349.00378.00347.00366.00830600304123700
2017-02-27338.00374.00336.00354.00954500340140700
2017-02-24344.00351.00337.00344.00316700108964600
2017-02-23338.00346.00333.00344.00497000168612700
2017-02-22339.00340.00336.00337.00314100106012400
2017-02-21344.00347.00338.00340.00344000117282000
2017-02-20346.00352.00345.00347.0021550074876800
2017-02-17354.00357.00345.00351.00415100145424800
2017-02-16355.00375.00351.00362.00717000262115000
2017-02-15362.00370.00351.00351.00479600172055800
2017-02-14350.00357.00335.00341.00519400178708600
2017-02-13360.00376.00358.00358.00510000185180000
2017-02-10344.00383.00343.00370.001099700402990500
2017-02-09339.00371.00335.00348.00763000270011500
2017-02-08328.00357.00327.00344.00573300196216100
2017-02-07337.00343.00332.00332.00382600128635600
2017-02-06333.00350.00328.00345.00534800180129300
2017-02-03349.00352.00326.00337.00751800256356800
2017-02-02333.00365.00333.00359.002012200706034200
2017-02-01362.00376.00322.00333.0037594001301706000
2017-01-31402.00408.00401.00402.00410900165723300
2017-01-30416.00422.00406.00411.00707000291511500
2017-01-27440.00440.00419.00422.00623400266077000
2017-01-26434.00456.00429.00434.001419000625018800
2017-01-25428.00442.00421.00424.00860000369592500
2017-01-24438.00445.00413.00420.001818000771341200
2017-01-23469.00469.00458.00462.00674100313306600
2017-01-20467.00477.00462.00472.00674300315833700
2017-01-19485.00491.00461.00464.001107400522694900
2017-01-18497.00498.00477.00479.001142400554935500
2017-01-17500.00517.00498.00501.001641400828162100
2017-01-16519.00519.00495.00506.0020165001019695800
2017-01-13524.00555.00511.00519.0088158004651210100
2017-01-12574.00574.00574.00574.008900051086000
2017-01-11724.00724.00724.00724.005970043222800
2017-01-101013.001029.001010.001024.00223400227193600
2017-01-061003.001015.001000.001011.00143400144151700
2017-01-051000.001023.00997.001005.00207300208257500
2017-01-041040.001053.00998.001001.00324800330980600
2016-12-301005.001037.001005.001030.00121100124310600
2016-12-291014.001033.001003.001010.00120900122364500
2016-12-281000.001037.00999.001035.00217300222183000
2016-12-27985.001000.00983.00990.00200600198810300
2016-12-26988.00992.00973.00975.00271100265916900
2016-12-22985.001005.00982.00989.00191900190093800
2016-12-211000.001000.00987.00987.00194900193025000
2016-12-201020.001028.00993.001001.00229100230119800
2016-12-19990.001078.00980.001022.00603900624249900
2016-12-161000.001005.00990.00992.00143800143177200
2016-12-151005.001005.00993.00995.00103600103382800
2016-12-141027.001035.00995.00996.00143000144926800
2016-12-13995.001029.00988.001019.00146600147325300
2016-12-12993.001004.00990.001000.005970059634100
2016-12-09981.001007.00978.00993.009460093919200
2016-12-081002.001012.00977.00988.00297300295454500
2016-12-071014.001019.001004.001004.00143800145307200
2016-12-061010.001023.001005.001011.008840089582200
2016-12-051013.001035.001001.001010.009870099824600
2016-12-021030.001035.001007.001012.00169800172789600
2016-12-011088.001095.001028.001038.00179600189811300
2016-11-301050.001090.001048.001071.00254200270824900
2016-11-291030.001170.001015.001099.0010188001121395100
2016-11-281004.001031.00997.001011.00102400103354200
2016-11-251025.001027.00996.001003.00239400241402200
2016-11-241034.001034.001001.001024.00226400229240700
2016-11-221022.001035.001009.001020.00175600178792700
2016-11-211003.001137.00997.001037.00691100737379000
2016-11-181013.001048.00993.001029.00148600150175900
2016-11-171005.001034.001004.001025.009480096361900
2016-11-16995.001010.00988.001005.009570095779800
2016-11-151000.001009.00967.001003.00123000121404100
2016-11-14995.001027.00973.001005.007870079023900
2016-11-111015.001019.00990.001006.00116500116630100
2016-11-10988.001050.00959.001009.00299300300063900
2016-11-09990.00993.00881.00913.00367700344493700
2016-11-08999.001028.00988.00991.00215500215630400
2016-11-07957.00999.00930.00985.00430600412094200
2016-11-041103.001105.001062.001077.00167800181493000
2016-11-021140.001147.001101.001126.00117300131765800
2016-11-011168.001180.001148.001148.008240095613200
2016-10-311147.001169.001147.001156.004750055025800
2016-10-281148.001176.001145.001159.007890091224100
2016-10-271160.001169.001148.001153.00107100123940100
2016-10-261152.001175.001147.001157.0086700100550900
2016-10-251165.001179.001140.001161.00224300259349100
2016-10-241207.001214.001167.001194.00139300165648100
2016-10-211250.001254.001207.001215.00146300179184300
2016-10-201230.001259.001221.001250.00155900192467600
2016-10-191138.001260.001115.001217.008568001016030100
2016-10-181298.001298.001256.001288.00139600178483700
2016-10-171289.001298.001264.001280.00203500260401500
2016-10-141364.001372.001282.001319.0011171001483726100
2016-10-131250.001532.001224.001409.0028231004069660900
2016-10-121260.001265.001232.001232.0093700117200200
2016-10-111263.001274.001248.001252.0091700115732300
2016-10-071257.001271.001243.001253.0091800115375100
2016-10-061264.001280.001254.001272.0089100113031400
2016-10-051270.001270.001230.001251.006960086755100
2016-10-041250.001263.001197.001250.00184200227028200
2016-10-031267.001277.001238.001252.00108700136599300
2016-09-301315.001315.001280.001284.00105000135938900
2016-09-291315.001337.001303.001317.0088700117114600
2016-09-281305.001313.001286.001313.006040078617300
2016-09-271285.001303.001259.001303.006610084933800
2016-09-261318.001318.001281.001295.0096600125667900
2016-09-231278.001318.001275.001318.0097000126238000
2016-09-211275.001281.001241.001275.006100077114000
2016-09-201255.001290.001250.001260.007720097795900
2016-09-161240.001255.001240.001255.003470043205800
2016-09-151236.001254.001235.001240.002940036476300
2016-09-141250.001270.001237.001243.0089000111149700
2016-09-131250.001277.001250.001270.006060076361300
2016-09-121271.001282.001245.001250.00120200151083600
2016-09-091290.001314.001270.001295.00134800174695400
2016-09-081231.001280.001230.001274.00114700144301900
2016-09-071266.001275.001237.001251.00121000151230700
2016-09-061283.001314.001266.001277.00107600137358200
2016-09-051270.001312.001270.001291.00165600213702300
2016-09-021270.001318.001256.001266.0081300103387200
2016-09-011320.001384.001264.001299.00305900404790800
2016-08-311240.001315.001223.001304.00202600256339700
2016-08-301220.001229.001197.001211.00112400136483400
2016-08-291210.001227.001197.001206.00146400176776100
2016-08-261190.001292.001186.001232.00250200311600100
2016-08-251226.001226.001175.001182.00163400194895700
2016-08-241155.001336.001150.001210.00360500444005400
2016-08-231121.001154.001121.001139.007760088358300
2016-08-221120.001151.001103.001141.008410094341400
2016-08-191149.001149.001116.001130.008680098079800
2016-08-181160.001175.001130.001132.00122000140534500
2016-08-171123.001229.001123.001180.00154800179671900
2016-08-161140.001160.001128.001130.00125300142536500
2016-08-151160.001208.001137.001143.00125400146228700

   ※ 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