[4585 東証マザーズ] UMNファーマ 日足 時系列データ (2017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 
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

   ※ 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