[4585 東証マザーズ] UMNファーマ 日足 時系列データ (2013年)

[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 
2013-12-303050.003050.003050.003050.0063600193980000
2013-12-273760.003785.003690.003750.00139400519989500
2013-12-263740.003815.003705.003760.00105600395628000
2013-12-253620.003830.003610.003720.00231700869013000
2013-12-243790.003830.003595.003625.00201600743217000
2013-12-203785.003830.003770.003795.0089400339433000
2013-12-193835.003890.003770.003780.00132400505587000
2013-12-183855.003915.003780.003830.00176200675681000
2013-12-173810.004180.003810.003925.003212001284013000
2013-12-163935.003985.003755.003780.00158100610978500
2013-12-133990.004070.003980.004005.0081100326289000
2013-12-124030.004045.003975.004010.0081800327512000
2013-12-114000.004100.003940.004100.00164000661301000
2013-12-104045.004105.004005.004050.00138500561469500
2013-12-093975.004155.003955.004080.00201200818290000
2013-12-064180.004190.003930.003950.00244400977781500
2013-12-054125.004255.004080.004170.003650001525540500
2013-12-044210.004280.004040.004130.003303001371241000
2013-12-034000.004330.003980.004225.007271003060712000
2013-12-024050.004050.003945.003980.00134900538008500
2013-11-293940.004070.003940.003995.00131900530319500
2013-11-283925.004025.003790.003965.00180200705678500
2013-11-274075.004160.003835.003855.003186001282251000
2013-11-263820.004145.003815.004030.005122002036943000
2013-11-253655.003745.003655.003690.0071600264358000
2013-11-223700.003710.003635.003670.0047500174013000
2013-11-213790.003790.003665.003665.0059600221842500
2013-11-203670.003780.003640.003780.00117400435278500
2013-11-193740.003760.003610.003685.0063000231511000
2013-11-183780.003800.003720.003750.0054000203175000
2013-11-153750.003795.003710.003760.0049700186764000
2013-11-143710.003845.003700.003750.0076100287511000
2013-11-133605.003680.003605.003665.0030500111003500
2013-11-123550.003745.003505.003650.0079800290289000
2013-11-113735.003820.003575.003630.0079200292123000
2013-11-083640.003750.003535.003685.0089800327246500
2013-11-073770.003880.003740.003780.0061100232670000
2013-11-063860.003930.003790.003790.0054700210687500
2013-11-053760.003940.003650.003930.00100100381733500
2013-11-013605.003730.003390.003705.00135700477953000
2013-10-313790.003930.003595.003625.00131400489718500
2013-10-303905.003985.003750.003780.00111600431188500
2013-10-293935.004105.003925.003970.00111800448793000
2013-10-284095.004095.003930.003960.00130400523264000
2013-10-254105.004175.004000.004105.00169800693934000
2013-10-243830.004195.003825.004135.00225500915820500
2013-10-233935.004000.003800.003900.00141700553051000
2013-10-224140.004170.003950.003980.00227400926943500
2013-10-214110.004125.004000.004070.00171200696662500
2013-10-183895.004025.003840.004025.00199000785462500
2013-10-173870.003920.003800.003895.00122100470478500
2013-10-163650.004030.003615.003730.00206200782162500
2013-10-153800.003895.003680.003690.00154200583872000
2013-10-113710.003840.003635.003755.00142000530308500
2013-10-103720.003720.003580.003610.00151300549596500
2013-10-093380.003800.003360.003650.00204100730341000
2013-10-083200.003495.003160.003355.00196000643186000
2013-10-073645.003710.003320.003385.00211300742694500
2013-10-043585.003730.003500.003715.00167200602414000
2013-10-033700.003835.003665.003725.0092600347629500
2013-10-023905.003980.003600.003700.002957001114184000
2013-10-014135.004210.003835.003885.005028002016422000
2013-09-304090.004300.004050.004205.00202400847863000
2013-09-273950.004280.003950.004230.002702001120168500
2013-09-263640.004040.003520.004020.003036001152049500
2013-09-254120.004135.003760.003810.002879001141137000
2013-09-244300.004345.004120.004275.00191200805803000
2013-09-204355.004490.004220.004330.003965001726616000
2013-09-194500.004750.004100.004215.008164003577781500
2013-09-184010.004225.004005.004225.0010036004169985000
2013-09-173605.003890.003440.003525.003713001363419000
2013-09-133050.003835.003050.003595.008712003048199500
2013-09-122584.003150.002501.003150.006280001830730900
2013-09-112335.002777.002301.002649.00387700998840200
2013-09-102400.002415.002302.002324.00112200265305600
2013-09-092389.002389.002250.002342.00113900263957500
2013-09-062533.002533.002231.002339.00372900878473700
2013-09-052510.002621.002420.002483.004053001018442200
2013-09-042238.002470.002225.002460.004934001162234300
2013-09-032316.002540.002186.002223.009271002166558300
2013-09-022263.002280.002120.002166.00333200720728300
2013-08-302370.002440.002251.002313.00197100461145000
2013-08-292396.002459.002353.002397.00148800356645100
2013-08-282451.002540.002345.002419.00169500412774900
2013-08-272600.002625.002500.002567.00195000500686200
2013-08-262550.002589.002480.002500.00203700512944500
2013-08-232840.002870.002661.002700.00126800348218300
2013-08-222903.002949.002798.002820.0077700221941400
2013-08-212966.003040.002881.002970.0068700203367100
2013-08-203015.003030.002980.003005.0050100150179100
2013-08-192973.003100.002960.003065.0057200173004200
2013-08-162940.003070.002925.002999.0050200149793100
2013-08-152901.003015.002901.002985.003000089089800
2013-08-142970.003140.002900.002977.0066200199412300
2013-08-132700.003035.002625.003020.00139700398006300
2013-08-122942.002959.002722.002726.00125500352724100
2013-08-093035.003150.002969.002992.00113200340503000
2013-08-083125.003160.003000.003060.00118100365197500
2013-08-073260.003260.003045.003100.00168700529639000
2013-08-063355.003385.003285.003320.00125700417859000
2013-08-053400.003545.003360.003495.00118600411608000
2013-08-023370.003495.003310.003410.0093500316941000
2013-08-013475.003475.002970.003295.00178300575468400
2013-07-313665.003670.003365.003425.00102200359301000
2013-07-303300.003820.003285.003645.00129300458739500
2013-07-293900.003915.003245.003400.00153600545542500
2013-07-263955.004010.003860.003895.0088600348186000
2013-07-253970.004050.003875.003990.00150100597069500
2013-07-243790.003940.003675.003900.00172600661808000
2013-07-233780.003870.003755.003790.0051600196213000
2013-07-223770.003920.003750.003780.0089100340688000
2013-07-193765.003800.003660.003795.0062700234765500
2013-07-183700.003805.003630.003795.0081500303533000
2013-07-173825.003825.003700.003735.00112600422875500
2013-07-163960.003970.003760.003850.00156800608162500
2013-07-123545.003885.003480.003845.00259900965827500
2013-07-113560.003775.003420.003515.00202600718618500
2013-07-103745.003765.003385.003490.00225000812307000
2013-07-093990.004000.003725.003850.00216700831904000
2013-07-084000.004160.003875.003925.003302001330313500
2013-07-053865.004000.003760.003910.00194300753588000
2013-07-044060.004250.003780.003845.002601001036812500
2013-07-034065.004190.003700.003990.003323001322372500
2013-07-023870.004400.003780.003925.005507002195464000
2013-07-013300.003835.003240.003835.003945001400305000
2013-06-282820.003220.002756.003135.00264100807736600
2013-06-272718.003085.002315.002899.004657001265511500
2013-06-263390.003390.002606.002618.003552001019245400
2013-06-253650.003650.003060.003215.00284700930634000
2013-06-244000.004035.003600.003605.002708001021954000
2013-06-213975.004085.003660.003965.006780002640004500
2013-06-203615.003700.003475.003485.00195900699659500
2013-06-193780.003840.003390.003475.00209800749875000
2013-06-183760.003845.003650.003710.00168700631128000
2013-06-173900.003945.003660.003715.00163200615310000
2013-06-144350.004370.003900.004020.00189400776675500
2013-06-134090.004450.003980.004165.002478001045472000
2013-06-123770.004350.003770.004160.00212100860036500
2013-06-113950.004215.003820.004025.002849001147996000
2013-06-103800.004040.003420.003960.005156001942826000
2013-06-073700.003825.003560.003560.004686001692468500
2013-06-065000.005030.004260.004260.003749001675689500
2013-06-055350.005610.005250.005260.00115400624945000
2013-06-045620.005710.005350.005410.00143700788386000
2013-06-035490.005930.005460.005570.002276001295432000
2013-05-315890.006060.005530.005590.002431001389362000
2013-05-306020.006150.005520.005740.002329001372797000
2013-05-295930.006480.005740.006260.003357002037945000
2013-05-285460.005670.005270.005550.00179800978949000
2013-05-275920.005980.005490.005660.001781001011067000
2013-05-246100.006490.005180.006020.002725001620021000
2013-05-236500.006880.005800.005800.002708001684878000
2013-05-226970.007080.006500.006680.002663001798735000
2013-05-217000.007120.006540.007050.002947002033976000
2013-05-206110.007060.006010.006640.005409003660694000
2013-05-175770.006320.005700.006060.002424001465995000
2013-05-166050.006500.005250.006050.004129002376555000
2013-05-157020.007090.006090.006250.003150002063429000
2013-05-146450.007340.006330.007120.003598002520705000
2013-05-136990.006990.006530.006640.002765001861106000
2013-05-106730.007080.006340.007000.005016003384135000
2013-05-097500.007500.006430.006460.006138004235823000
2013-05-088450.008480.006920.007560.006604005145003000
2013-05-078400.008640.008300.008420.004614003886967000
2013-05-028000.008320.007480.008030.007292005710472000
2013-05-019700.009700.008090.008160.0010019009031921000
2013-04-308710.009830.008530.008960.00147770013646844000
2013-04-267790.009430.007550.009010.00225460019369187000
2013-04-257500.007970.007000.007970.00133390010135390000
2013-04-246130.007100.006020.006970.0012666008405580000
2013-04-235940.006330.005660.006150.009427005665495000
2013-04-225510.006200.005510.005840.0013659007989963000
2013-04-194965.005350.004825.005330.006632003421437500
2013-04-184890.005560.004755.004975.0015632007999167000
2013-04-175050.005060.005020.005060.003954001998537000
2013-04-164365.004375.004175.004355.003178001355739500
2013-04-154400.004580.004340.004435.005055002255135000
2013-04-124200.004395.004175.004220.002366001010714000
2013-04-114450.004470.004180.004245.002830001215981000
2013-04-104145.004440.004135.004395.004806002073821000
2013-04-094260.004440.004025.004200.006158002612881000
2013-04-084600.004890.004375.004465.0013196006196853000
2013-04-054150.004930.003960.004450.0020486009020670000
2013-04-044290.004500.003750.004500.00260040011105511000
2013-04-033380.003850.003315.003800.008456003101941000
2013-04-023135.003450.002865.003170.003396001083227200
2013-04-013850.003850.003030.003205.005451001900202500
2013-03-293565.003860.003535.003730.006352002349938000
2013-03-283430.003485.003365.003485.00218200751365500
2013-03-273370.003435.003315.003395.00214400725417000
2013-03-263240.003400.003170.003250.00254000830972500
2013-03-253200.003260.003020.003170.00288000902263500
2013-03-223300.003415.003280.003310.00138600464404000
2013-03-213270.003400.003135.003350.00240500788009000
2013-03-193635.003635.003335.003400.003522001211247000
2013-03-183700.003745.003565.003630.00203800745716000
2013-03-153690.003780.003570.003665.00265000974977000
2013-03-143400.003780.003400.003695.004772001719819000
2013-03-133280.003655.003250.003400.004719001606898500
2013-03-123730.003980.003400.003420.007328002698575000
2013-03-114000.004005.003550.003600.005335002000261000
2013-03-084460.004945.004100.004200.009492004289459000
2013-03-074705.004705.004320.004530.0010391004842937000
2013-03-063965.004130.003800.004005.003498001384878000
2013-03-054085.004110.003810.003990.004808001916894500
2013-03-043755.003950.003600.003945.004115001549740500
2013-03-013495.003750.003490.003685.005218001915970500
2013-02-283550.003595.003410.003490.003952001384704000
2013-02-273455.003760.003310.003620.007704002747060000
2013-02-263065.003380.002930.003290.005290001689237200
2013-02-252897.003205.002852.003205.005884001804405600
2013-02-222632.002718.002610.002704.00251500671864600
2013-02-212500.002720.002457.002566.00281100737168900
2013-02-202450.002542.002360.002474.00266100651480800
2013-02-192403.002500.002338.002366.00330500793010600
2013-02-182550.002680.002525.002553.00214700553970600
2013-02-152833.002939.002450.002750.00366500988622100
2013-02-142620.002800.002610.002769.00276400746833000
2013-02-132530.002790.002438.002770.004646001204874600
2013-02-123095.003165.002515.002635.004322001206352300
2013-02-083220.003300.003110.003175.00166800535976000
2013-02-073160.003160.003050.003110.00142500441912000
2013-02-063135.003385.003065.003210.003414001094656500
2013-02-052900.003275.002900.003205.004419001361632300
2013-02-043115.003140.002830.002870.003626001073288100
2013-02-013230.003355.002985.003115.004084001295580100
2013-01-313230.003285.002800.003160.006985002101989300
2013-01-303660.003750.003100.003160.0011201003670895500
2013-01-294380.004575.003800.003800.007753003315363000
2013-01-284240.004640.004125.004500.009954004359540500
2013-01-254015.004410.003950.004090.0010091004190959000
2013-01-243940.004030.003795.003950.004953001947146000
2013-01-233650.004250.003535.003840.0015111005944652000
2013-01-224045.004250.003590.003720.0010037003883128500
2013-01-213500.003990.003415.003900.0017174006537854500
2013-01-183290.003290.003290.003290.0085600281624000
2013-01-172790.002790.002790.002790.00105800295182000
2013-01-162210.002290.002102.002290.00450200991676200
2013-01-152011.002230.002010.002194.00416200891819300
2013-01-112240.002247.001980.002099.005804001227509200
2013-01-102345.002370.002140.002182.008081001828154100
2013-01-092205.002300.002165.002269.006197001391119400
2013-01-082237.002398.002132.002191.0011697002649742000
2013-01-071901.002288.001880.002191.0020959004332617100
2013-01-041700.001950.001690.001905.0012713002360885400

   ※ 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。 

Twitter