[4585 東証マザーズ] UMNファーマ 日足 時系列データ (2015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 
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
2015-11-301490.001555.001481.001555.00130200199454900
2015-11-271544.001555.001465.001473.00157700237110400
2015-11-261420.001617.001410.001558.00375900582274100
2015-11-251395.001449.001387.001420.00100700142238800
2015-11-241311.001398.001310.001383.00112900154004900
2015-11-201330.001330.001313.001320.004000052886700
2015-11-191312.001368.001310.001324.0085600114213900
2015-11-181322.001338.001307.001307.0077700102346000
2015-11-171375.001380.001332.001342.004690063514600
2015-11-161281.001355.001280.001332.006700087977300
2015-11-131355.001376.001324.001341.00164500221229500
2015-11-121433.001488.001398.001411.00168700243169300
2015-11-111320.001517.001320.001473.00324200467784500
2015-11-101282.001397.001275.001345.00128900170945000
2015-11-091320.001343.001300.001311.00102800135748300
2015-11-061188.001350.001186.001327.00313800402378400
2015-11-051268.001272.001245.001247.00192500242521400
2015-11-041269.001288.001216.001278.00448900568080000
2015-11-021345.001360.001255.001255.009163001171904700
2015-10-301667.001699.001610.001655.00132400216924000
2015-10-291678.001709.001670.001678.0082600139192100
2015-10-281682.001698.001671.001678.0091900154520600
2015-10-271671.001726.001671.001705.00119100202786700
2015-10-261722.001733.001667.001667.00175700296683600
2015-10-231743.001748.001712.001731.00175800304145400
2015-10-221700.001746.001679.001710.00266300456961200
2015-10-211779.001779.001679.001679.00312900536257300
2015-10-201870.001920.001658.001790.006368001126992900
2015-10-192280.002280.001827.001858.005960001195841600
2015-10-162333.002333.002280.002319.0075600174269800
2015-10-152305.002368.002303.002368.002680062757500
2015-10-142351.002360.002311.002325.003480081302800
2015-10-132340.002377.002320.002374.003350078591000
2015-10-092298.002350.002273.002343.0069900160796500
2015-10-082341.002380.002289.002315.0044800104225700
2015-10-072431.002431.002341.002375.0047600112725500
2015-10-062496.002496.002401.002437.0082700203928100
2015-10-052371.002448.002335.002435.0043900104566500
2015-10-022306.002332.002287.002321.001940044754700
2015-10-012301.002342.002280.002306.003530081403600
2015-09-302275.002320.002275.002295.002410055344400
2015-09-292275.002283.002245.002270.003480078709100
2015-09-282270.002323.002267.002286.002720062107700
2015-09-252251.002334.002240.002265.003610081521400
2015-09-242297.002343.002252.002252.004130094528100
2015-09-182286.002379.002283.002336.002650061718200
2015-09-172261.002320.002261.002320.002110048174700
2015-09-162330.002330.002240.002269.004330098153300
2015-09-152332.002390.002277.002280.0058400135278700
2015-09-142415.002451.002340.002382.0062600149244800
2015-09-112420.002498.002403.002440.0052200127185900
2015-09-102452.002463.002415.002429.0099400242266900
2015-09-092361.002520.002361.002502.0060600148956500
2015-09-082400.002436.002300.002315.002910068869500
2015-09-072300.002416.002256.002396.003890090913800
2015-09-042440.002440.002290.002359.0057500135502700
2015-09-032505.002518.002446.002446.003060075739700
2015-09-022351.002520.002350.002421.0070300171156200
2015-09-012655.002659.002459.002501.00108700277288500
2015-08-312602.002725.002602.002685.0051500136586600
2015-08-282676.002676.002575.002635.0048500127392200
2015-08-272470.002575.002470.002526.0096200242487100
2015-08-262401.002470.002333.002459.00100600240386700
2015-08-252242.002574.002171.002358.00239300561603700
2015-08-242555.002650.002435.002442.00193300490232500
2015-08-212645.002768.002645.002700.00105300283169500
2015-08-202900.002927.002770.002770.00142800404645200
2015-08-192951.002990.002902.002937.0086100253579900
2015-08-182915.003035.002905.002982.00247900735539500
2015-08-172751.002925.002747.002886.00155300441449300
2015-08-142724.002763.002724.002746.0055400152057400
2015-08-132723.002740.002696.002724.0037100100594900
2015-08-122773.002773.002703.002721.002330063625300
2015-08-112745.002769.002737.002753.0036400100205100
2015-08-102720.002747.002719.002735.0037100101409900
2015-08-072722.002740.002713.002724.003200087156500
2015-08-062733.002774.002720.002720.0056900155925900
2015-08-052680.002780.002680.002744.0049300135763900
2015-08-042700.002719.002677.002680.002660071750100
2015-08-032648.002733.002640.002689.003500094027900
2015-07-312625.002688.002603.002688.003450091826700
2015-07-302621.002650.002602.002603.0042600111519600
2015-07-292686.002700.002630.002636.0046000122399100
2015-07-282650.002685.002641.002676.0054000143514300
2015-07-272728.002728.002695.002698.003550096081100
2015-07-242769.002774.002732.002733.0043800120384100
2015-07-232802.002802.002755.002777.003330092459700
2015-07-222803.002812.002768.002802.0042900119642900
2015-07-212839.002877.002824.002835.0046500132087600
2015-07-172823.002867.002822.002839.0064800184514100
2015-07-162820.002827.002800.002823.003190089784700
2015-07-152770.002839.002770.002814.0061100172034300
2015-07-142744.002833.002744.002819.0086300241103000
2015-07-132670.002759.002663.002743.003310090125900
2015-07-102779.002779.002720.002720.002560070421600
2015-07-092707.002750.002494.002740.00135500359848900
2015-07-082850.002860.002757.002775.0097400271776300
2015-07-072833.002877.002820.002877.0068300194488600
2015-07-062799.002830.002771.002805.0047000131759100
2015-07-032835.002849.002801.002810.0054400153561600
2015-07-022858.002858.002831.002835.0040600115440500
2015-07-012750.002840.002750.002840.0045600127915600
2015-06-302757.002770.002720.002750.0037500102961800
2015-06-292756.002790.002720.002752.0082300226763700
2015-06-262800.002920.002800.002823.00111300315850500
2015-06-252815.002831.002810.002812.002950083203500
2015-06-242810.002817.002800.002812.003200089880300
2015-06-232825.002826.002791.002802.0043400121911800
2015-06-222839.002839.002786.002805.0062300174686000
2015-06-192793.002837.002792.002836.0041100115321000
2015-06-182820.002850.002781.002814.0072100202158600
2015-06-172884.002897.002830.002830.0056500161064200
2015-06-162829.002847.002820.002834.0071400202198400
2015-06-152806.002880.002800.002854.0070700199522600
2015-06-122755.002859.002755.002840.00151600427011200
2015-06-112818.002818.002725.002755.00239700663494700
2015-06-102813.002843.002801.002812.00143500403323800
2015-06-092880.002886.002810.002817.00247000700552200
2015-06-082800.002950.002761.002886.005448001551369900
2015-06-053180.003215.003080.003120.00167600524301000
2015-06-043125.003220.003090.003180.00235300740195000
2015-06-033100.003345.003095.003265.003186001036608000
2015-06-023095.003170.003050.003130.00100400313662500
2015-06-013030.003165.003030.003120.0095700297385500
2015-05-293020.003080.003015.003025.00127500386508000
2015-05-283140.003155.003030.003035.00110500340493000
2015-05-273090.003125.003005.003125.0089800275162000
2015-05-263130.003155.003055.003095.0075700235058000
2015-05-253210.003280.003125.003170.00130400417824000
2015-05-223240.003240.003160.003225.0074900240485000
2015-05-213140.003220.003130.003200.00152500485230500
2015-05-203150.003150.003025.003095.00117200362570000
2015-05-192960.003155.002960.003155.00138300422570200
2015-05-182945.003005.002940.002952.0057700171321500
2015-05-152902.002945.002795.002945.00184200530208600
2015-05-143045.003045.002992.003015.003250097759300
2015-05-133005.003050.002995.003005.0049900150527300
2015-05-123035.003055.002975.003045.0052200157624400
2015-05-113050.003075.003010.003035.0061100185954000
2015-05-082873.002949.002873.002949.003300096155400
2015-05-072933.002945.002864.002872.00149500433687200
2015-05-012990.003025.002926.002932.0098300291168900
2015-04-303020.003025.002971.002988.0090800271393900
2015-04-283010.003035.002982.003005.0082000246416900
2015-04-273060.003080.003030.003080.0069800213437000
2015-04-243015.003070.003005.003060.0036900112320000
2015-04-233025.003055.002984.002999.0099100298716600
2015-04-223015.003065.003015.003060.0047800145292500
2015-04-213055.003120.003030.003075.0053600163931000
2015-04-203105.003155.003100.003100.0036100112517000
2015-04-173200.003200.003100.003155.0088800279477000
2015-04-163205.003270.003200.003215.0066500214796500
2015-04-153225.003270.003160.003205.0085900275875500
2015-04-143175.003270.003175.003245.0092900299869500
2015-04-133150.003225.003050.003200.00109700344235500
2015-04-103165.003185.003100.003170.00107000337572500
2015-04-093010.003165.003010.003160.00160700494532500
2015-04-082995.003015.002995.003010.0046100138533700
2015-04-073010.003025.002982.002994.002090062642600
2015-04-062980.003010.002980.002999.002930087643300
2015-04-032996.003010.002984.003010.003100092905800
2015-04-022999.002999.002960.002978.001900056492200
2015-04-013000.003005.002975.002990.003060091614700
2015-03-312970.003015.002970.002996.0044700133808100
2015-03-302970.003015.002965.002973.0056300168077300
2015-03-272925.002970.002924.002943.0035600104631600
2015-03-262951.002953.002920.002925.0045200132656600
2015-03-252921.002978.002918.002959.0047300139788600
2015-03-242995.003035.002923.002928.0083100246866900
2015-03-233040.003050.002973.003020.0076000229153600
2015-03-202860.002987.002840.002973.00103000301265500
2015-03-192975.002980.002831.002840.00215300622053000
2015-03-182939.002991.002939.002985.0050500150023600
2015-03-172990.002990.002929.002960.0097100286973100
2015-03-163035.003045.002945.002965.00136700407098200
2015-03-132966.003100.002966.003075.00115300351212000
2015-03-123000.003005.002937.002964.00108000320939200
2015-03-112940.003065.002910.003005.0098200293987700
2015-03-103025.003030.002950.002965.00173600518580400
2015-03-093095.003125.003025.003035.0068800211718000
2015-03-063150.003160.003100.003115.0051300160411000
2015-03-053140.003215.003120.003155.0047400149373000
2015-03-043195.003205.003100.003175.0060900192221500
2015-03-033255.003255.003175.003200.0056000179764000
2015-03-023250.003300.003245.003260.0062500204481000
2015-02-273230.003345.003230.003315.00105300347398500
2015-02-263240.003280.003240.003240.0055700181178000
2015-02-253295.003310.003240.003250.0061200200539000
2015-02-243300.003350.003255.003300.0099400328284500
2015-02-233200.003300.003160.003265.0092800300879000
2015-02-203110.003150.003080.003115.0058800182842500
2015-02-193055.003180.003025.003145.0095300296745500
2015-02-183085.003160.003040.003040.00102800316869000
2015-02-173060.003095.003000.003075.00161300491359000
2015-02-163135.003135.002920.002973.00242800734127000
2015-02-133225.003270.003165.003250.0065400210322500
2015-02-123315.003335.003260.003280.002510082791500
2015-02-103300.003310.003250.003295.003030099735500
2015-02-093185.003285.003185.003250.0045200146689000
2015-02-063165.003235.003075.003170.00136000426847000
2015-02-053270.003280.003205.003235.0040000129928500
2015-02-043255.003325.003245.003285.0041700136750500
2015-02-033425.003425.003235.003290.0047900158978000
2015-02-023420.003425.003355.003420.0041900142005000
2015-01-303405.003450.003390.003405.0056700193437000
2015-01-293410.003465.003410.003425.0032300110748000
2015-01-283355.003475.003340.003470.0058300199468500
2015-01-273395.003395.003350.003365.001820061381000
2015-01-263320.003410.003310.003395.0051000172699500
2015-01-233335.003365.003300.003335.0031700105607000
2015-01-223490.003490.003320.003350.0065900225725000
2015-01-213370.003455.003370.003430.0058100198878500
2015-01-203360.003440.003280.003410.00111100375819000
2015-01-193440.003465.003355.003415.00113400388902500
2015-01-163425.003475.003305.003460.00119800408711000
2015-01-153300.003495.003290.003495.00186700639153000
2015-01-143350.003405.003230.003335.00155600521998500
2015-01-133200.003380.003160.003350.00198300654313000
2015-01-093150.003230.003110.003200.00216200687508000
2015-01-083090.003150.003075.003145.0091300284128000
2015-01-073025.003075.003020.003070.0065200198971500
2015-01-062995.003045.002970.003025.0049500149212500
2015-01-052950.003055.002930.003010.0095800288419100

   ※ 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