[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 
2017-03-24337.00346.00336.00344.0014580049564500
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
2016-08-121125.001188.001125.001164.00101900117479700
2016-08-101135.001150.001109.001121.00165000185328700
2016-08-091140.001150.001115.001140.00132800150784400
2016-08-081141.001173.001120.001131.00193600221622400
2016-08-051249.001249.001193.001195.00106700129521200
2016-08-041250.001262.001200.001231.00148600182692500
2016-08-031319.001320.001243.001244.00196300248854900
2016-08-021300.001349.001285.001323.00108800142910300
2016-08-011330.001350.001265.001319.00258200333357700
2016-07-291360.001417.001327.001390.00139800190341400
2016-07-281421.001425.001367.001369.0083200115829100
2016-07-271391.001420.001391.001391.0080300112224800
2016-07-261454.001454.001404.001413.0099300141131100
2016-07-251450.001461.001414.001424.00129300185245300
2016-07-221472.001492.001454.001473.00102300150410000
2016-07-211463.001497.001455.001494.00109100160679600
2016-07-201540.001551.001460.001468.00193700288135500
2016-07-191560.001580.001517.001524.00180200278904400
2016-07-151535.001642.001490.001553.00302300468558400
2016-07-141509.001594.001496.001505.00122300186912800
2016-07-131490.001549.001486.001549.0092800139176700
2016-07-121502.001510.001490.001506.005740086096300
2016-07-111512.001525.001472.001500.00110000164205900
2016-07-081481.001544.001477.001501.00117800176877800
2016-07-071464.001510.001464.001488.006630098335400
2016-07-061490.001499.001438.001454.00163000238442000
2016-07-051541.001541.001490.001526.00110900168834100
2016-07-041530.001575.001493.001538.00138100211110800
2016-07-011578.001600.001531.001567.00173500271579100
2016-06-301565.001614.001504.001538.00270700419932400
2016-06-291727.001727.001553.001569.007115001168702800
2016-06-281351.001444.001351.001427.00103300143862800
2016-06-271404.001434.001380.001406.00146800206627900
2016-06-241571.001590.001285.001434.00231600336630300
2016-06-231490.001561.001480.001540.0070700107379600
2016-06-221520.001547.001461.001504.00123400185576200
2016-06-211521.001543.001511.001521.00102900156574700
2016-06-201558.001590.001511.001549.00149500232284800
2016-06-171540.001581.001500.001558.00165500254482300
2016-06-161685.001685.001469.001513.00216900334674600
2016-06-151610.001720.001610.001655.00158100260987700
2016-06-141770.001781.001657.001660.00157000266652900
2016-06-131900.001901.001789.001797.00150200273035700
2016-06-102010.002010.001870.001909.00175900337711300
2016-06-091980.002050.001971.002030.00125800252436200
2016-06-081862.002025.001862.002020.00206000399778400
2016-06-071840.001894.001837.001890.0098500183543000
2016-06-061840.001866.001805.001837.005030092136200
2016-06-031785.001885.001781.001862.00108600199335500
2016-06-021802.001840.001780.001784.0082100147505700
2016-06-011870.001877.001824.001834.0072100133156800
2016-05-311880.001909.001844.001869.00101000188932600
2016-05-301847.001930.001847.001890.00100400189633300
2016-05-271845.001883.001813.001847.00105900195357700
2016-05-261870.001872.001735.001837.00288900525027800
2016-05-251929.001929.001882.001883.005060096378300
2016-05-241877.001936.001874.001890.0062300118218100
2016-05-231888.001961.001867.001917.00107000203937000
2016-05-201900.001924.001871.001894.0080200152308700
2016-05-191900.001900.001828.001885.00114800213738300
2016-05-181954.001954.001750.001828.00274600505015300
2016-05-171950.001963.001805.001953.00287600547471200
2016-05-162055.002073.001944.001964.00156100313054400
2016-05-132100.002123.002040.002066.00203000422455100
2016-05-122263.002270.002098.002110.00238700512401500
2016-05-112310.002344.002238.002286.00145000332499500
2016-05-102350.002396.002290.002305.00145300337828600
2016-05-092394.002420.002354.002363.00155100370881300
2016-05-062362.002378.002311.002375.00168900397738400
2016-05-022051.002365.002002.002311.00193200431625400
2016-04-282190.002207.002058.002140.00103300221507700
2016-04-272161.002225.002155.002197.0064600141404500
2016-04-262280.002302.002141.002187.00154700342961200
2016-04-252284.002345.002270.002282.0095600219344400
2016-04-222380.002380.002260.002308.00105800244059300
2016-04-212305.002385.002300.002333.00153100357713900
2016-04-202399.002417.002290.002294.00290600684264600
2016-04-192340.002400.002278.002382.00215600505405100
2016-04-182280.002318.002225.002274.00179000404557500
2016-04-152375.002390.002315.002315.00169200397927700
2016-04-142272.002444.002260.002377.00373900877961600
2016-04-132268.002334.002260.002272.00215900494583600
2016-04-122450.002471.002241.002266.008884002096925000
2016-04-112739.002755.002507.002580.005576001492443100
2016-04-082465.002655.002465.002639.004587001181979800
2016-04-072300.002487.002300.002465.00271100657988800
2016-04-062310.002370.002256.002347.00123500284914100
2016-04-052480.002480.002311.002375.00230600550793000
2016-04-042359.002477.002305.002465.00245300593050100
2016-04-012494.002497.002315.002391.00333200808945300
2016-03-312337.002360.002277.002312.00163800380303800
2016-03-302280.002368.002268.002314.00253500584591900
2016-03-292170.002375.002167.002358.00326300745583300
2016-03-282100.002143.002082.002120.0083300175969700
2016-03-252171.002178.002127.002129.0085800183925100
2016-03-242185.002225.002160.002170.00104800228488500
2016-03-232162.002250.002152.002220.0095200208785700
2016-03-222156.002181.002130.002172.00109600236401400
2016-03-182185.002229.002091.002177.00193900414621200
2016-03-172312.002320.002211.002244.00164700372766500

   ※ 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