[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 
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
2016-03-162296.002365.002245.002250.00265900611406200
2016-03-152156.002278.002133.002254.00219400483609500
2016-03-142188.002218.002150.002155.00108900236734600
2016-03-112177.002194.002144.002161.00115900250825900
2016-03-102150.002184.002141.002161.00161200348857200
2016-03-092090.002155.002044.002153.00121300255643600
2016-03-082125.002165.002044.002080.00146600309341600
2016-03-072030.002146.002011.002146.00188000388954300
2016-03-042080.002089.002000.002006.00151300308800300
2016-03-031984.002088.001978.002037.00188300384409500
2016-03-021998.002018.001966.001976.00159800317658800
2016-03-011998.002048.001918.001965.00245700487088100
2016-02-291968.001999.001961.001961.00428600845462900
2016-02-261920.001960.001888.001941.00365700703461200
2016-02-252305.002315.001920.001971.008400001748446600
2016-02-242248.002479.002238.002405.00388400908059700
2016-02-232633.002720.002412.002448.005004001288444300
2016-02-222650.002658.002430.002495.006331001623075600
2016-02-192275.002500.002201.002500.005703001331610400
2016-02-182189.002216.002071.002188.005240001138602700
2016-02-172050.002060.001882.001978.00347900683574300
2016-02-162184.002184.001900.001985.008557001744442100
2016-02-151784.001784.001784.001784.001360024262400
2016-02-121521.001669.001407.001484.00259900394440900
2016-02-101771.001785.001510.001681.00166400272246100
2016-02-091803.001833.001765.001765.00114700205969800
2016-02-081775.001900.001770.001880.0084800156006200
2016-02-051835.001849.001780.001829.00125300226822000
2016-02-041852.001900.001805.001825.0093200171562900
2016-02-031898.001909.001855.001892.0063500119468200
2016-02-021836.001924.001836.001923.00135400257029100
2016-02-011781.001897.001776.001836.00115300210224600
2016-01-291870.001877.001790.001859.0090500166081500
2016-01-281875.001918.001861.001876.0056400106584200
2016-01-271933.001935.001860.001900.0088400167491900
2016-01-261880.001933.001855.001890.0077800148070100
2016-01-251860.001933.001850.001908.00104200197140700
2016-01-221818.001869.001800.001850.0099100182150500
2016-01-211850.001885.001784.001784.00136600251131300
2016-01-201958.001961.001850.001850.00172200324105900
2016-01-191950.001978.001886.001938.00368400711132900
2016-01-181890.001995.001738.001743.00280300518140200
2016-01-151990.002040.001930.001955.00214000427123200
2016-01-141900.001980.001865.001977.00136000259679500
2016-01-131870.001986.001852.001967.00154200298866400
2016-01-121970.002002.001797.001840.00175600335120100
2016-01-081910.001980.001850.001927.00174600335412100
2016-01-071870.001905.001840.001898.00168800317932700
2016-01-061920.001937.001819.001864.00239800450457700
2016-01-051742.001894.001742.001891.00293800539920200
2016-01-041743.001820.001731.001752.00123600220621600
2015-12-301809.001809.001735.001746.00133900236077100
2015-12-291710.001804.001674.001778.00122000212809000
2015-12-281610.001728.001579.001700.00125200209597900
2015-12-251600.001630.001570.001577.00175600279310200
2015-12-241680.001696.001601.001608.00103000169210900
2015-12-221673.001767.001665.001676.00166100283730400
2015-12-211660.001683.001640.001660.00104900174696000
2015-12-181685.001718.001661.001666.00131500222358100
2015-12-171750.001751.001686.001686.00102600175425300
2015-12-161719.001743.001665.001721.00132400225539900
2015-12-151800.001803.001650.001685.00223000384745500
2015-12-141684.001837.001680.001790.00228600402675900
2015-12-111657.001822.001657.001775.00389800685207100
2015-12-101584.001719.001582.001652.00240500398240900
2015-12-091593.001645.001567.001622.00171900275116200
2015-12-081690.001699.001571.001625.00374100605972400
2015-12-071850.001864.001713.001721.00303200533509700
2015-12-041920.001945.001793.001830.00521900970661200
2015-12-031870.002160.001850.001970.0010901002167536500
2015-12-021695.001847.001695.001811.00445300792975200
2015-12-011550.001710.001550.001710.00535300885760300

   ※ 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