[4585 東証マザーズ] UMNファーマ 日足 時系列データ (2014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 
2014-12-302951.002989.002910.002921.0068500201154800
2014-12-292962.003030.002929.002969.00101400302802900
2014-12-262817.002985.002815.002971.00108700317210700
2014-12-252861.002890.002788.002816.00241100680109900
2014-12-242967.003000.002860.002911.00285700833718400
2014-12-223085.003085.002981.002999.0084700254751500
2014-12-193050.003105.003030.003090.0068700210247500
2014-12-183045.003130.003015.003075.00123600377505000
2014-12-172995.003065.002954.003010.0090700271243400
2014-12-163055.003090.002990.003010.0071400216056900
2014-12-153155.003155.003055.003065.0072400223893500
2014-12-123225.003225.003115.003135.0088400278097500
2014-12-113200.003225.003125.003210.0041000130331500
2014-12-103200.003340.003160.003180.00101200325583500
2014-12-093340.003365.003240.003250.0058300192168500
2014-12-083385.003405.003320.003335.0089800302296500
2014-12-053360.003440.003320.003415.0070400238464000
2014-12-043340.003365.003250.003335.00104800347194000
2014-12-033365.003420.003335.003340.00137800464299000
2014-12-023470.003485.003385.003415.0072000247447500
2014-12-013485.003530.003465.003500.00101500354858500
2014-11-283460.003500.003410.003490.00113700393795500
2014-11-273400.003490.003395.003435.00107000367311000
2014-11-263360.003445.003360.003440.00158000535629000
2014-11-253560.003575.003420.003500.00149300523999500
2014-11-213430.003490.003380.003485.00196500678147000
2014-11-203320.003470.003265.003445.00244400825865000
2014-11-193200.003290.003170.003290.00171000551804500
2014-11-183080.003150.003045.003150.00164800509982500
2014-11-173030.003060.002991.003010.00103800312663600
2014-11-143030.003140.003000.003040.00209200638505000
2014-11-133015.003040.002990.003000.00101500305067900
2014-11-123015.003115.003005.003040.00117300358217000
2014-11-113035.003060.003015.003025.0065300198353500
2014-11-103010.003050.002991.003040.0094400284550400
2014-11-072970.003045.002970.003040.00114300343656500
2014-11-063025.003045.002980.002980.00184200553093600
2014-11-053040.003070.002980.003045.00138100416985200
2014-11-043155.003155.003055.003080.00104500323659500
2014-10-313000.003120.002960.003050.00163900494857800
2014-10-303060.003095.003035.003035.00122700375913000
2014-10-293105.003135.003090.003110.0053100164912500
2014-10-283100.003170.003090.003100.0075200233896000
2014-10-273110.003175.003085.003120.0076400238607000
2014-10-243115.003230.003100.003100.0099300312234000
2014-10-233075.003155.003065.003090.00100000309967000
2014-10-223100.003130.003055.003085.0080800249670500
2014-10-213100.003165.003050.003090.0087500270381500
2014-10-203100.003180.003045.003110.00152400472545000
2014-10-173190.003270.003125.003135.00118500376714500
2014-10-163080.003820.003055.003260.006140002091707500
2014-10-153170.003225.003110.003135.0082700261145000
2014-10-143065.003210.003060.003190.0066000207048000
2014-10-103080.003170.003075.003165.0096600300740000
2014-10-093275.003315.003120.003160.00141000451117500
2014-10-083240.003345.003235.003310.0052200171546500
2014-10-073385.003400.003305.003345.0054000181448000
2014-10-063460.003460.003375.003420.0064300219279000
2014-10-033245.003460.003220.003400.00139300467872000
2014-10-023300.003300.003210.003220.00105600343012000
2014-10-013375.003400.003330.003330.0076800258157500
2014-09-303385.003415.003375.003385.0078700266849000
2014-09-293430.003470.003390.003430.00103300353666000
2014-09-263350.003415.003350.003410.0078200265352000
2014-09-253355.003400.003355.003370.0053200179783000
2014-09-243355.003385.003340.003345.0043400145522500
2014-09-223380.003400.003350.003360.0064000215694500
2014-09-193350.003425.003350.003405.00183500620096500
2014-09-183495.003515.003345.003395.00128500438457000
2014-09-173510.003570.003475.003480.0069900245476500
2014-09-163510.003580.003480.003550.00168000591391000
2014-09-123695.003850.003635.003720.003033001127821500
2014-09-113500.003750.003460.003635.003735001342923000
2014-09-103460.003950.003425.003500.007678002779469500
2014-09-093280.003340.003215.003250.0069500227560000
2014-09-083265.003290.003200.003245.0063200204253500
2014-09-053200.003300.003195.003205.0091400295831500
2014-09-043270.003330.003200.003205.0064100208677500
2014-09-033100.003370.003030.003340.003744001185493500
2014-09-023440.003530.003340.003375.0091600313297000
2014-09-013490.003570.003435.003470.00102100355740500
2014-08-293465.003500.003380.003425.00116500399088000
2014-08-283480.003645.003350.003540.005685001980499500
2014-08-273320.003960.003315.003615.007498002745755500
2014-08-263395.003450.003300.003325.0078900266439500
2014-08-253290.003465.003290.003450.0065700224670500
2014-08-223330.003365.003310.003330.0031200104078000
2014-08-213255.003350.003255.003330.0042100139031500
2014-08-203365.003385.003220.003245.00146600484931500
2014-08-193500.003500.003385.003405.00125100431462500
2014-08-183300.003520.003300.003460.00255300873697500
2014-08-153210.003320.003175.003280.0087000283773500
2014-08-143285.003370.003150.003245.00124500406941500
2014-08-133040.003385.003040.003355.00197100643329500
2014-08-123065.003115.003030.003070.0062100190605000
2014-08-113040.003135.003030.003055.0074400229187000
2014-08-083100.003175.002955.003020.00140300426306800
2014-08-073070.003250.003010.003120.00143500446445500
2014-08-063200.003210.003000.003100.00131800405356500
2014-08-053060.003350.003060.003180.00147000472062500
2014-08-043100.003180.003035.003060.00115200355395500
2014-08-013150.003255.003135.003140.00121000383806000
2014-07-313300.003325.003050.003295.00142400455037500
2014-07-303335.003380.003290.003350.0094900315986000
2014-07-293355.003440.003315.003380.00101000340807000
2014-07-283100.003460.003070.003360.00254300842058000
2014-07-253045.003160.003045.003130.0049400153128500
2014-07-242990.003265.002990.003160.00193100605358300
2014-07-233000.003045.002991.002995.0063500191520100
2014-07-222988.003065.002934.003065.0057400172228600
2014-07-182830.002989.002750.002970.0095300277989000
2014-07-172970.002970.002900.002900.0035800104735000
2014-07-162950.002978.002921.002951.0046600137522500
2014-07-152970.002999.002923.002955.003230095760400
2014-07-142906.002980.002906.002940.002680078767000
2014-07-112949.002993.002900.002956.0076900226075100
2014-07-102990.003060.002960.002975.0056500169258600
2014-07-092995.003035.002981.003020.0048500145842900
2014-07-083050.003055.002991.003025.0050500153062000
2014-07-073010.003050.002984.003010.0055500167385000
2014-07-043095.003100.003000.003005.0086700263135000
2014-07-033085.003120.002981.003095.00136800415413000
2014-07-023005.003160.003000.003125.00139700433607500
2014-07-013005.003015.002978.003000.003330099845500
2014-06-302976.003010.002911.002998.0041600123702000
2014-06-272960.002976.002900.002932.0072800213746100
2014-06-263000.003055.002980.003005.0057600173386600
2014-06-253040.003100.002950.002994.00111600334835400
2014-06-242932.003110.002930.003110.00131500399200200
2014-06-232845.003040.002845.002982.0078700232409900
2014-06-202950.002988.002835.002841.00100600292009700
2014-06-193050.003055.002965.002988.00100700301671600
2014-06-182980.003045.002950.003030.0055400165878300
2014-06-173000.003030.002926.003020.0070300210273100
2014-06-162970.003110.002880.003015.00230000689692400
2014-06-132718.002930.002718.002910.00129500371054300
2014-06-122695.002839.002678.002765.0088000241637400
2014-06-112750.002785.002680.002715.00113600310606200
2014-06-102798.002800.002681.002697.0084900231880000
2014-06-092850.002879.002774.002791.0079500224371600
2014-06-062850.002850.002803.002849.0059900169562700
2014-06-052875.002875.002770.002800.00115600325296100
2014-06-042805.002937.002763.002883.00195200556422200
2014-06-032961.002970.002816.002855.00273800784929500
2014-06-023240.003320.002950.003005.005269001625212800
2014-05-302630.003100.002536.003100.004953001441137600
2014-05-292615.002619.002580.002600.0063900165982900
2014-05-282600.002679.002561.002595.00122200319366400
2014-05-272545.002733.002520.002534.00134900351614100
2014-05-262539.002615.002503.002549.0083400212903500
2014-05-232477.002574.002458.002489.0069400174124400
2014-05-222458.002568.002420.002496.0096000238353300
2014-05-212485.002485.002350.002408.00107500257977600
2014-05-202425.002549.002390.002505.0066000165026900
2014-05-192535.002539.002310.002425.00115700278422900
2014-05-162600.002645.002474.002485.0096900243079900
2014-05-152527.002665.002526.002617.003750097605500
2014-05-142600.002748.002522.002615.0086200227566300
2014-05-132630.002630.002488.002500.0054400138045400
2014-05-122670.002715.002535.002600.0062200162371000
2014-05-092820.002820.002638.002665.0092500248967000
2014-05-082857.002887.002825.002825.0048100136773700
2014-05-072821.002883.002821.002857.003020086294500
2014-05-022755.002871.002755.002838.002400067832800
2014-05-012661.002830.002652.002773.0069900191638300
2014-04-302730.002760.002650.002711.0062100168088800
2014-04-282811.002863.002681.002732.0066800183934100
2014-04-252875.002950.002854.002861.0047000135781600
2014-04-242930.002974.002870.002878.0035400102744100
2014-04-232893.003000.002853.002947.0058500170713200
2014-04-222930.003035.002821.002845.0093200270863800
2014-04-213055.003095.002930.002965.0091400275338700
2014-04-183050.003110.003030.003095.0060300184732500
2014-04-173080.003245.003050.003055.00109400342763500
2014-04-163050.003140.003010.003035.00134800412511500
2014-04-153015.003180.002995.003030.00121100370318000
2014-04-143345.003345.002960.002980.003397001079305100
2014-04-113000.003195.002983.003065.00303700933779800
2014-04-102935.003470.002900.003300.009420003030457400
2014-04-093000.003145.003000.003145.003573001110871000
2014-04-082571.002850.002500.002641.00124700332130800
2014-04-072600.002699.002558.002603.00113900299250200
2014-04-042424.002775.002417.002750.00187900493929600
2014-04-032467.002500.002398.002452.0065700160908800
2014-04-022150.002547.002142.002471.00225900548085100
2014-04-012119.002177.002100.002131.0049800106734100
2014-03-312180.002225.002092.002128.0078700168870700
2014-03-282063.002250.002063.002221.00111500245035600
2014-03-272034.002131.002020.002075.00109800226626300
2014-03-262113.002150.002031.002070.00110200231029900
2014-03-252270.002277.002080.002098.00187300402667800
2014-03-242420.002435.002237.002280.00147300345716900
2014-03-202440.002463.002380.002380.0059800144027200
2014-03-192470.002570.002434.002477.0052800131396200
2014-03-182468.002507.002413.002506.0050400125095000
2014-03-172400.002482.002370.002377.0070700170939500
2014-03-142500.002500.002380.002443.00177500433870400
2014-03-132680.002685.002508.002511.00128200330275500
2014-03-122700.002777.002681.002683.0068600186348700
2014-03-112820.002848.002648.002727.00110600303689900
2014-03-102670.002785.002669.002759.00134800366460700
2014-03-072650.002830.002622.002730.003811001037602400
2014-03-062535.002549.002511.002522.00112800285050000
2014-03-052589.002612.002527.002558.00103900266146200
2014-03-042541.002580.002530.002541.0095500243950000
2014-03-032600.002620.002511.002610.0085500219795400
2014-02-282620.002692.002616.002646.0099700263373700
2014-02-272630.002658.002590.002650.00101000265182800
2014-02-262664.002684.002576.002630.00126700331536600
2014-02-252649.002672.002608.002628.0086000226526700
2014-02-242627.002718.002613.002643.00117000311128900
2014-02-212566.002678.002566.002624.00109500286462400
2014-02-202630.002690.002549.002606.00183000477046000
2014-02-192680.002845.002608.002615.003787001018615300
2014-02-182805.002838.002603.002660.004435001191016800
2014-02-172729.003045.002633.002854.009018002576869400
2014-02-142625.002672.002510.002545.00128700329331900
2014-02-132700.002735.002610.002629.0094200249524500
2014-02-122722.002797.002711.002735.00135400372509800
2014-02-102695.002865.002630.002675.00158400434140400
2014-02-072900.002905.002633.002679.00218800598654600
2014-02-062655.002934.002594.002800.00172600482754800
2014-02-052640.002779.002500.002644.00257800679145900
2014-02-042615.002798.002423.002511.00306000801420800
2014-02-033350.003350.003015.003105.00159300500171500
2014-01-313400.003530.003300.003365.00143000486794500
2014-01-303565.003605.003400.003450.00139500485875500
2014-01-293530.003550.003455.003500.0081800286421500
2014-01-283665.003705.003365.003390.003484001228752500
2014-01-273475.003750.003405.003735.00239100855568500
2014-01-243390.003590.003390.003545.00160200559881500
2014-01-233570.003585.003400.003440.00168400587399500
2014-01-223440.003700.003415.003595.00264000941352500
2014-01-213485.003485.003395.003420.00109700374721000
2014-01-203480.003495.003405.003455.0075200258753000
2014-01-173500.003500.003410.003455.00207800714264500
2014-01-164015.004015.003460.003515.008092003035465500
2014-01-153360.003405.003245.003315.00121700403807500
2014-01-143410.003425.003320.003320.00136100459467000
2014-01-103450.003530.003415.003520.00133200463721000
2014-01-093380.003530.003370.003450.00162100552207500
2014-01-083460.003480.003320.003435.00168200573642000
2014-01-073550.003565.003300.003320.00187200641917500
2014-01-063010.003560.003010.003490.007098002320656500

   ※ 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