[4585 東証マザーズ] UMNファーマ 1時間足 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 
2017-08-2115:00315.00315.00315.00315.0042001323000
2017-08-2114:00319.00321.00313.00320.004730014982400
2017-08-2113:00328.00328.00318.00319.007390023770700
2017-08-2112:00325.00333.00324.00329.0011300037217600
2017-08-2111:00321.00326.00321.00326.00183005930300
2017-08-2110:00323.00327.00318.00321.006370020509600
2017-08-2109:00321.00335.00311.00323.00472400153005300
2017-08-1815:00305.00305.00305.00305.00800244000
2017-08-1814:00305.00308.00305.00306.00275008420600
2017-08-1813:00302.00308.00302.00306.00224006842100
2017-08-1812:00303.00304.00301.00303.00167005057900
2017-08-1811:00303.00304.00302.00303.001500454500
2017-08-1810:00304.00305.00302.00303.0089002703300
2017-08-1809:00300.00307.00298.00303.007100021430300
2017-08-1715:00304.00304.00304.00304.0033001003200
2017-08-1714:00307.00308.00304.00304.003290010065600
2017-08-1713:00304.00309.00303.00306.003460010554200
2017-08-1712:00307.00308.00302.00304.006580020018500
2017-08-1711:00307.00307.00305.00307.00226006920600
2017-08-1710:00307.00308.00306.00307.005370016474600
2017-08-1709:00325.00325.00305.00308.0014000044172800
2017-08-1615:00313.00313.00313.00313.001500469500
2017-08-1614:00306.00316.00306.00312.0012110037630500
2017-08-1613:00308.00308.00304.00306.007320022356700
2017-08-1612:00312.00316.00307.00309.0011950037191100
2017-08-1611:00314.00337.00307.00310.00747000241835500
2017-08-1610:00294.00317.00293.00314.0016360050288600
2017-08-1609:00293.00296.00288.00294.007000020427500
2017-08-1515:00287.00287.00287.00287.002200631400
2017-08-1514:00290.00291.00287.00287.004660013486300
2017-08-1513:00289.00290.00289.00290.0078002257200
2017-08-1512:00288.00289.00288.00289.00186005364100
2017-08-1511:00289.00290.00289.00290.0036001043400
2017-08-1510:00291.00291.00289.00290.00135003908600
2017-08-1509:00287.00291.00287.00290.004670013482000
2017-08-1415:00285.00285.00285.00285.002100598500
2017-08-1414:00290.00291.00285.00288.005870016877600
2017-08-1413:00288.00291.00286.00290.00319009196400
2017-08-1412:00285.00288.00285.00287.00240006869200
2017-08-1411:00285.00287.00284.00287.00113003229100
2017-08-1410:00288.00288.00284.00285.003540010115700
2017-08-1409:00292.00294.00284.00287.006660019237300
2017-08-1015:00292.00292.00292.00292.002500730000
2017-08-1014:00295.00295.00292.00294.003900011452600
2017-08-1013:00292.00294.00290.00294.005340015605200
2017-08-1012:00295.00297.00292.00292.005290015610400
2017-08-1011:00302.00302.00290.00298.0014560043228200
2017-08-1010:00302.00304.00301.00303.004010012130100
2017-08-1009:00301.00305.00301.00301.004930014918300
2017-08-0915:00305.00305.00305.00305.002900884500
2017-08-0914:00305.00308.00305.00307.00302009243600
2017-08-0913:00303.00306.00303.00305.00126003841600
2017-08-0912:00303.00305.00302.00304.00204006187300
2017-08-0911:00301.00305.00300.00304.00216006531900
2017-08-0910:00301.00304.00300.00302.005270015898800
2017-08-0909:00308.00309.00300.00301.0012910039342700
2017-08-0815:00311.00311.00311.00311.001200373200
2017-08-0814:00311.00313.00310.00312.00207006450800
2017-08-0813:00312.00313.00310.00312.00160004977900
2017-08-0812:00311.00313.00311.00312.00132004111400
2017-08-0811:00312.00313.00312.00312.00103003218900
2017-08-0810:00315.00317.00312.00313.00214006740700
2017-08-0809:00312.00317.00310.00315.006270019622200
2017-08-0715:00314.00314.00314.00314.001200376800
2017-08-0714:00316.00317.00311.00317.005290016619900
2017-08-0713:00317.00318.00315.00316.003340010559200
2017-08-0712:00317.00326.00316.00319.005210016713000
2017-08-0711:00317.00317.00316.00317.00122003860000
2017-08-0710:00324.00325.00317.00318.00295009450400
2017-08-0709:00315.00325.00313.00323.007690024451500
2017-08-0415:00314.00314.00314.00314.002900910600
2017-08-0414:00316.00318.00315.00318.00290009174000
2017-08-0413:00314.00317.00313.00316.00316009954500
2017-08-0412:00316.00317.00314.00314.00288009076700
2017-08-0411:00316.00317.00315.00316.00116003665700
2017-08-0410:00318.00319.00316.00317.00279008827000
2017-08-0409:00315.00322.00315.00318.009400029768500
2017-08-0315:00322.00322.00322.00322.001900611800
2017-08-0314:00323.00324.00322.00323.00107003455500
2017-08-0313:00324.00325.00322.00322.00153004944500
2017-08-0312:00323.00325.00322.00324.00101003271700
2017-08-0311:00321.00323.00321.00323.00131004216600
2017-08-0310:00327.00327.00321.00321.005450017648800
2017-08-0309:00330.00333.00326.00327.007270023904900
2017-08-0215:00329.00329.00329.00329.001700559300
2017-08-0214:00331.00332.00329.00331.00205006765200
2017-08-0213:00329.00332.00329.00331.0085002810700
2017-08-0212:00330.00331.00329.00329.00129004258000
2017-08-0211:00330.00332.00328.00329.0082002707000
2017-08-0210:00332.00332.00330.00330.00126004163900
2017-08-0209:00326.00332.00326.00331.005430017859800
2017-08-0115:00326.00326.00326.00326.0031001010600
2017-08-0114:00329.00332.00326.00328.003770012374600
2017-08-0113:00334.00334.00327.00328.005870019407800
2017-08-0112:00335.00338.00331.00333.004500014998000
2017-08-0111:00341.00341.00333.00333.003400011441100
2017-08-0110:00340.00342.00336.00338.00269009101500
2017-08-0109:00342.00351.00336.00339.0013420045974100
2017-07-3115:00341.00341.00341.00341.002300784300
2017-07-3114:00338.00343.00338.00341.003770012840300
2017-07-3113:00334.00339.00334.00338.00296009955300
2017-07-3112:00333.00336.00331.00333.00229007632300
2017-07-3111:00331.00338.00330.00335.00276009227200
2017-07-3110:00337.00337.00330.00332.009740032382200
2017-07-3109:00353.00353.00336.00337.009860033864800
2017-07-2815:00350.00350.00350.00350.0055001925000
2017-07-2814:00354.00354.00350.00350.005810020435600
2017-07-2813:00354.00356.00352.00353.006690023627500
2017-07-2812:00356.00357.00355.00355.003400012093800
2017-07-2811:00357.00357.00356.00357.0087003104800
2017-07-2810:00357.00358.00355.00357.003260011614700
2017-07-2809:00361.00363.00356.00357.005690020431600
2017-07-2715:00361.00361.00361.00361.0041001480100
2017-07-2714:00366.00366.00361.00361.005080018447700
2017-07-2713:00365.00366.00363.00365.00269009796000
2017-07-2712:00366.00367.00362.00364.003020011001600
2017-07-2711:00369.00369.00367.00367.0086003169900
2017-07-2710:00366.00369.00366.00368.00220008090400
2017-07-2709:00370.00376.00364.00366.007350027105900
2017-07-2615:00371.00371.00371.00371.0048001780800
2017-07-2614:00365.00371.00365.00371.004160015279200
2017-07-2613:00369.00369.00364.00365.00219008002600
2017-07-2612:00366.00368.00366.00368.0046001689400
2017-07-2611:00367.00370.00367.00368.0090003314000
2017-07-2610:00367.00368.00365.00367.00131004799800
2017-07-2609:00361.00370.00360.00367.005810021156100
2017-07-2515:00364.00364.00364.00364.001600582400
2017-07-2514:00364.00368.00364.00366.00265009693900
2017-07-2513:00362.00365.00361.00364.00242008799300
2017-07-2512:00361.00362.00360.00362.00148005346600
2017-07-2511:00359.00362.00358.00360.00177006364600
2017-07-2510:00358.00359.00357.00358.003370012057100
2017-07-2509:00360.00363.00355.00358.0012690045561400
2017-07-2415:00364.00364.00364.00364.001500546000
2017-07-2414:00364.00366.00362.00365.00268009747300
2017-07-2413:00363.00365.00363.00364.00120004365000
2017-07-2412:00364.00366.00363.00363.003320012088000
2017-07-2411:00364.00365.00363.00365.0040001456100
2017-07-2410:00364.00366.00363.00364.00209007615800
2017-07-2409:00369.00370.00362.00364.008440030806100
2017-07-2115:00370.00370.00370.00370.0028001036000
2017-07-2114:00373.00375.00370.00372.00210007818300
2017-07-2113:00374.00374.00372.00373.00118004400600
2017-07-2112:00373.00375.00371.00372.00260009693600
2017-07-2111:00376.00376.00375.00376.001700638000
2017-07-2110:00377.00378.00375.00376.00148005576000
2017-07-2109:00370.00379.00369.00376.004810017992800
2017-07-2015:00372.00372.00372.00372.001700632400
2017-07-2014:00369.00374.00369.00374.003240012029200
2017-07-2013:00370.00370.00368.00370.004260015715300
2017-07-2012:00372.00373.00369.00369.003800014076700
2017-07-2011:00373.00374.00370.00372.00171006362500
2017-07-2010:00375.00377.00367.00372.0012410046063400
2017-07-2009:00378.00378.00369.00375.0011160041586400
2017-07-1915:00380.00380.00380.00380.001600608000
2017-07-1914:00377.00383.00377.00381.003270012402200
2017-07-1913:00384.00384.00374.00377.0010080038244600
2017-07-1912:00384.00384.00382.00383.00129004947600
2017-07-1911:00385.00386.00384.00384.0055002114300
2017-07-1910:00383.00385.00381.00384.003490013357200
2017-07-1909:00385.00388.00381.00384.004660017905800
2017-07-1815:00387.00387.00387.00387.0063002438100
2017-07-1814:00391.00391.00387.00388.00191007418600
2017-07-1813:00389.00394.00387.00391.00256009977200
2017-07-1812:00388.00389.00387.00389.0086003336200
2017-07-1811:00388.00389.00388.00389.002400932800
2017-07-1810:00387.00389.00385.00389.002870011073700
2017-07-1809:00396.00396.00385.00386.008600033461100
2017-07-1415:00395.00395.00395.00395.002000790000
2017-07-1414:00395.00397.00393.00396.002680010591000
2017-07-1413:00394.00396.00392.00394.004520017825700
2017-07-1412:00394.00395.00394.00395.00118004655000
2017-07-1411:00395.00397.00394.00395.0081003200000
2017-07-1410:00396.00398.00393.00393.002760010892400
2017-07-1409:00396.00403.00394.00396.007340029199600

   ※ 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