[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 
2017-05-2515:00331.00331.00331.00331.0060001986000
2017-05-2514:00333.00334.00331.00334.004030013381600
2017-05-2513:00334.00334.00330.00332.006900022904900
2017-05-2512:00331.00335.00331.00334.00253008413900
2017-05-2511:00332.00333.00331.00332.00248008232200
2017-05-2510:00331.00333.00330.00332.005390017869800
2017-05-2509:00336.00338.00330.00331.0018260060666900
2017-05-2415:00339.00339.00339.00339.001600542400
2017-05-2414:00337.00340.00335.00340.007020023629700
2017-05-2413:00338.00339.00336.00336.003480011753000
2017-05-2412:00336.00341.00336.00338.005220017673200
2017-05-2411:00339.00339.00333.00337.009020030339900
2017-05-2410:00344.00345.00339.00340.004580015622500
2017-05-2409:00339.00349.00336.00345.0015740053749900
2017-05-2315:00341.00341.00341.00341.0032001091200
2017-05-2314:00345.00346.00340.00343.009480032432600
2017-05-2313:00345.00346.00342.00345.003430011796900
2017-05-2312:00343.00348.00341.00345.006480022336100
2017-05-2311:00338.00342.00337.00341.004020013657200
2017-05-2310:00345.00345.00336.00337.0017230058641900
2017-05-2309:00361.00361.00341.00345.0027910097455000
2017-05-2215:00360.00360.00360.00360.0071002556000
2017-05-2214:00364.00365.00359.00361.0011810042839200
2017-05-2213:00358.00369.00358.00365.0012670046112700
2017-05-2212:00365.00365.00355.00359.009950035752000
2017-05-2211:00357.00360.00355.00360.00182006493700
2017-05-2210:00365.00365.00352.00357.0014860053182400
2017-05-2209:00364.00380.00356.00365.00726100266992400
2017-05-1915:00349.00349.00349.00349.0094003280600
2017-05-1914:00338.00350.00335.00348.0021320072758800
2017-05-1913:00357.00358.00334.00339.00357900124314700
2017-05-1912:00346.00357.00341.00357.0018400064397800
2017-05-1911:00356.00360.00341.00346.00316600111078600
2017-05-1910:00338.00357.00336.00357.00664900231441800
2017-05-1909:00324.00341.00323.00337.0027880092999800
2017-05-1815:00318.00318.00318.00318.001000318000
2017-05-1814:00315.00320.00315.00318.005860018575000
2017-05-1813:00315.00318.00314.00316.004600014539700
2017-05-1812:00317.00318.00315.00315.003690011663700
2017-05-1811:00317.00317.00315.00315.00161005090300
2017-05-1810:00316.00320.00313.00317.004140013145400
2017-05-1809:00314.00324.00302.00316.0022870071850000
2017-05-1715:00330.00330.00330.00330.0081002673000
2017-05-1714:00334.00335.00325.00333.0010460034564500
2017-05-1713:00330.00337.00327.00333.007800025950000
2017-05-1712:00325.00334.00323.00332.0010160033443600
2017-05-1711:00321.00325.00319.00322.004100013198600
2017-05-1710:00335.00338.00320.00320.0020830068244300
2017-05-1709:00315.00344.00314.00335.00574300191238200
2017-05-1615:00312.00312.00312.00312.0099003088800
2017-05-1614:00306.00313.00304.00312.0013210040695200
2017-05-1613:00305.00306.00303.00306.004460013595100
2017-05-1612:00306.00306.00304.00305.0097002959100
2017-05-1611:00305.00307.00304.00306.00247007557700
2017-05-1610:00302.00305.00301.00304.005280016014800
2017-05-1609:00305.00313.00302.00302.0011250034495200
2017-05-1515:00303.00303.00303.00303.0060001818000
2017-05-1514:00300.00307.00300.00306.005160015674200
2017-05-1513:00298.00304.00298.00301.006610019860900
2017-05-1512:00299.00299.00294.00298.007070020979200
2017-05-1511:00298.00300.00296.00299.003950011748100
2017-05-1510:00301.00305.00298.00298.007190021626800
2017-05-1509:00307.00308.00291.00301.00401300120449400
2017-05-1215:00317.00317.00317.00317.00119003772300
2017-05-1214:00319.00322.00316.00319.0013500043000400
2017-05-1213:00318.00324.00318.00319.008260026450000
2017-05-1212:00326.00328.00317.00318.0016250052391300
2017-05-1211:00327.00332.00325.00325.004110013495800
2017-05-1210:00328.00332.00323.00328.009060029676700
2017-05-1209:00327.00336.00324.00328.0017460057301000
2017-05-1115:00332.00332.00332.00332.00142004714400
2017-05-1114:00345.00346.00331.00336.0017860060648700
2017-05-1113:00345.00349.00342.00345.0011630040078300
2017-05-1112:00340.00351.00340.00345.00428900148579800
2017-05-1111:00338.00340.00337.00339.00256008668400
2017-05-1110:00341.00343.00336.00338.0012580042673000
2017-05-1109:00324.00348.00322.00341.00784500264309800
2017-05-1015:00326.00326.00326.00326.00262008541200
2017-05-1014:00324.00329.00323.00328.0019310062876600
2017-05-1013:00328.00328.00321.00324.0024550079581700
2017-05-1012:00333.00335.00328.00328.0016990056187200
2017-05-1011:00335.00335.00331.00331.007590025241800
2017-05-1010:00338.00342.00333.00335.0010500035446500
2017-05-1009:00358.00359.00331.00338.00607000207534500
2017-05-0915:00353.00353.00353.00353.0086003035800
2017-05-0914:00353.00353.00344.00353.00323700112789300
2017-05-0913:00358.00358.00351.00354.0020160071164200
2017-05-0912:00365.00365.00354.00358.0021110075838000
2017-05-0911:00367.00367.00363.00364.004970018141800
2017-05-0910:00369.00370.00360.00368.0020570074718300
2017-05-0909:00370.00378.00358.00369.00632000231929500
2017-05-0815:00373.00373.00373.00373.002790010406700
2017-05-0814:00377.00382.00372.00375.00318700119829000
2017-05-0813:00385.00386.00375.00377.0022330084856700
2017-05-0812:00384.00390.00383.00386.0016580064041400
2017-05-0811:00383.00390.00378.00388.0018290070074700
2017-05-0810:00390.00404.00382.00383.00403100158701900
2017-05-0809:00399.00404.00368.00390.002200600850420900
2017-05-0215:00407.00407.00407.00407.003470014122900
2017-05-0214:00391.00409.00390.00406.001102600441998600
2017-05-0213:00383.00397.00380.00391.00405700157996900
2017-05-0212:00392.00395.00380.00384.00330200127958000
2017-05-0211:00399.00404.00382.00394.00430800168823100
2017-05-0210:00375.00415.00372.00400.002127700844701900
2017-05-0209:00370.00408.00358.00375.0049332001873972600
2017-05-0115:00336.00336.00336.00336.003130010516800
2017-05-0114:0000
2017-05-0113:0000
2017-05-0112:00336.00336.00336.00336.0015170050971200
2017-05-0111:0000
2017-05-0110:00335.00336.00330.00336.0023330078006000
2017-05-0109:00335.00336.00312.00335.002331100769016300
2017-04-2815:00256.00256.00256.00256.0046001177600
2017-04-2814:00249.00256.00247.00255.0020940052920100
2017-04-2813:00246.00251.00246.00251.005390013353000
2017-04-2812:00246.00247.00245.00246.00390009594300
2017-04-2811:00247.00248.00245.00246.00253006236200
2017-04-2810:00248.00249.00246.00248.004390010857200
2017-04-2809:00252.00252.00244.00247.0011940029490800
2017-04-2715:00245.00245.00245.00245.00182004459000
2017-04-2714:00249.00249.00244.00248.0010840026672800
2017-04-2713:00245.00259.00244.00249.0034030085918700
2017-04-2712:00241.00247.00241.00245.006530015918500
2017-04-2711:00240.00241.00239.00241.00185004439100
2017-04-2710:00240.00241.00239.00239.00373008956400
2017-04-2709:00241.00242.00237.00240.005640013545600
2017-04-2615:00239.00239.00239.00239.00198004732200
2017-04-2614:00240.00242.00240.00241.00386009278300
2017-04-2613:00239.00242.00239.00240.00276006637300
2017-04-2612:00241.00243.00239.00239.006400015371600
2017-04-2611:00241.00242.00240.00241.00191004604100
2017-04-2610:00242.00242.00240.00241.00286006892100
2017-04-2609:00244.00248.00239.00242.0012190029602800
2017-04-2515:00239.00239.00239.00239.0067001601300
2017-04-2514:00237.00242.00237.00241.005820013956000
2017-04-2513:00239.00240.00237.00238.005990014293200
2017-04-2512:00242.00243.00238.00239.006990016777500
2017-04-2511:00242.00243.00241.00242.0097002347100
2017-04-2510:00245.00248.00241.00242.005150012572400
2017-04-2509:00236.00246.00236.00244.0017110041021100
2017-04-2415:00241.00241.00241.00241.00108002602800
2017-04-2414:00247.00247.00242.00242.0016440040195200
2017-04-2413:00246.00248.00245.00247.005430013378800
2017-04-2412:00248.00249.00244.00246.008450020796500
2017-04-2411:00245.00250.00244.00246.005180012831000
2017-04-2410:00252.00253.00243.00245.0028110069552100
2017-04-2409:00255.00264.00251.00252.00584300149813500
2017-04-2115:00279.00279.00279.00279.00156004352400
2017-04-2114:00285.00310.00279.00282.00658600193693900
2017-04-2113:00283.00295.00281.00286.0022740065742100
2017-04-2112:00291.00291.00276.00284.0027530077901900
2017-04-2111:00285.00304.00281.00291.00460900135456800
2017-04-2110:00308.00310.00275.00285.00740800211086600
2017-04-2109:00239.00314.00238.00310.002316600671763500
2017-04-2015:00234.00234.00234.00234.0079001848600
2017-04-2014:00236.00236.00234.00236.00399009377300
2017-04-2013:00234.00236.00234.00236.00131003084300
2017-04-2012:00238.00238.00234.00234.004270010044100
2017-04-2011:00238.00240.00237.00238.00321007628500
2017-04-2010:00237.00238.00234.00238.004560010736700
2017-04-2009:00241.00246.00231.00236.0021980052249500
2017-04-1915:00244.00244.00244.00244.00104002537600
2017-04-1914:00247.00248.00244.00248.006380015649200
2017-04-1913:00249.00250.00244.00246.009370023149000
2017-04-1912:00248.00250.00248.00249.00169004205100
2017-04-1911:00247.00248.00246.00248.00175004324900
2017-04-1910:00250.00253.00244.00248.0010870027006600
2017-04-1909:00252.00258.00249.00250.0016060040508400
2017-04-1815:00258.00258.00258.00258.00144003715200
2017-04-1814:00252.00258.00250.00257.006200015784000
2017-04-1813:00259.00260.00246.00251.0012240031038800
2017-04-1812:00247.00261.00244.00259.0019860050334800
2017-04-1811:00246.00246.00244.00246.00116002846200
2017-04-1810:00246.00248.00244.00245.004920012132100
2017-04-1809:00240.00250.00240.00246.0013290032714400

   ※ 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