[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 
2017-10-2015:00296.00296.00296.00296.002000592000
2017-10-2014:00294.00298.00294.00298.005030014849200
2017-10-2013:00297.00298.00292.00293.009230027351400
2017-10-2012:00289.00298.00289.00297.007640022494900
2017-10-2011:00290.00290.00289.00290.002900840800
2017-10-2010:00290.00291.00289.00290.0056001623600
2017-10-2009:00291.00292.00289.00290.00120003488400
2017-10-1915:00289.00289.00289.00289.001100317900
2017-10-1914:00290.00291.00289.00290.0096002779600
2017-10-1913:00291.00291.00290.00290.0052001509900
2017-10-1912:00292.00293.00290.00291.00100002913100
2017-10-1911:00290.00292.00290.00292.001100320200
2017-10-1910:00291.00291.00290.00291.0050001452900
2017-10-1909:00291.00291.00289.00290.00118003424200
2017-10-1815:00292.00292.00292.00292.001000292000
2017-10-1814:00290.00292.00289.00292.0094002734200
2017-10-1813:00291.00291.00290.00290.003300957500
2017-10-1812:00290.00291.00290.00290.00900261100
2017-10-1811:00290.00291.00290.00291.00500145300
2017-10-1810:00289.00291.00289.00291.0072002089800
2017-10-1809:00292.00292.00288.00289.00233006760200
2017-10-1715:00292.00292.00292.00292.0052001518400
2017-10-1714:00291.00291.00289.00291.00177005139500
2017-10-1713:00293.00293.00291.00292.00110003208600
2017-10-1712:00291.00293.00291.00292.00245007160000
2017-10-1711:00291.00292.00290.00291.0062001804700
2017-10-1710:00291.00292.00290.00290.0057001656300
2017-10-1709:00291.00293.00289.00291.00256007434000
2017-10-1615:00289.00289.00289.00289.001600462400
2017-10-1614:00293.00293.00288.00290.006120017759900
2017-10-1613:00294.00294.00292.00293.0097002837300
2017-10-1612:00294.00294.00292.00293.0050001465900
2017-10-1611:00294.00294.00293.00293.00109003197100
2017-10-1610:00294.00294.00293.00294.0062001822100
2017-10-1609:00299.00299.00293.00293.00264007833800
2017-10-1315:00293.00293.00293.00293.00500146500
2017-10-1314:00290.00292.00290.00292.00170004947900
2017-10-1313:00289.00291.00288.00291.00265007672400
2017-10-1312:00289.00291.00289.00291.00154004470300
2017-10-1311:00290.00290.00289.00290.0080002315100
2017-10-1310:00290.00292.00290.00290.00129003748100
2017-10-1309:00292.00293.00290.00291.003430010006300
2017-10-1215:00292.00292.00292.00292.00600175200
2017-10-1214:00293.00294.00292.00294.0092002695600
2017-10-1213:00294.00294.00292.00293.00170004984000
2017-10-1212:00294.00294.00293.00294.002000587800
2017-10-1211:00295.00295.00294.00294.00600176500
2017-10-1210:00295.00295.00294.00295.0083002443500
2017-10-1209:00294.00296.00294.00294.00222006542300
2017-10-1115:00293.00293.00293.00293.001000293000
2017-10-1114:00293.00295.00292.00294.00163004775400
2017-10-1113:00293.00293.00292.00292.0056001638300
2017-10-1112:00292.00293.00292.00292.0035001022800
2017-10-1111:00293.00293.00293.00293.002300673900
2017-10-1110:00295.00295.00292.00293.00251007345600
2017-10-1109:00297.00298.00293.00294.00183005403500
2017-10-1015:00297.00297.00297.00297.001900564300
2017-10-1014:00299.00301.00297.00298.00289008667200
2017-10-1013:00298.00300.00298.00299.0048001436200
2017-10-1012:00299.00299.00298.00298.0074002209400
2017-10-1011:00298.00299.00298.00299.002800834700
2017-10-1010:00297.00299.00296.00297.00165004909200
2017-10-1009:00301.00301.00296.00297.00236007051600
2017-10-0615:00301.00301.00301.00301.0020060200
2017-10-0614:00297.00302.00297.00302.00155004653500
2017-10-0613:00299.00299.00297.00297.0046001370000
2017-10-0612:00299.00300.00298.00300.0057001706100
2017-10-0611:00298.00300.00297.00300.0034001013400
2017-10-0610:00301.00301.00297.00298.00116003467700
2017-10-0609:00299.00302.00299.00301.0094002825400
2017-10-0515:00300.00300.00300.00300.0010030000
2017-10-0514:00299.00301.00297.00300.00226006735400
2017-10-0513:00299.00299.00298.00299.003200956000
2017-10-0512:00300.00300.00299.00299.002300689900
2017-10-0511:00299.00300.00299.00300.002400719000
2017-10-0510:00298.00300.00298.00299.00219006540500
2017-10-0509:00302.00303.00299.00299.00212006370800
2017-10-0415:00300.00300.00300.00300.00700210000
2017-10-0414:00302.00303.00300.00301.0088002650700
2017-10-0413:00302.00302.00301.00302.0048001448400
2017-10-0412:00302.00305.00300.00302.00141004272000
2017-10-0411:00301.00301.00300.00300.002400722300
2017-10-0410:00299.00301.00299.00300.00104003119200
2017-10-0409:00308.00310.00298.00299.007250021884100
2017-10-0315:00307.00307.00307.00307.003200982400
2017-10-0314:00307.00309.00302.00307.005180015836200
2017-10-0313:00307.00310.00304.00306.00152004663500
2017-10-0312:00303.00311.00302.00307.003580010989100
2017-10-0311:00302.00303.00301.00303.002700816700
2017-10-0310:00302.00304.00300.00303.00275008318800
2017-10-0309:00307.00324.00297.00302.00392900121897400
2017-10-0215:00299.00299.00299.00299.0030089700
2017-10-0214:00297.00299.00295.00299.00297008804400
2017-10-0213:00295.00299.00295.00298.00169005005700
2017-10-0212:00296.00296.00293.00295.00239007038000
2017-10-0211:00293.00306.00292.00296.008530025461200
2017-10-0210:00291.00293.00291.00293.00123003599800
2017-10-0209:00289.00293.00289.00291.00244007106400
2017-09-2915:00289.00289.00289.00289.001200346800
2017-09-2914:00291.00292.00287.00289.006610019142800
2017-09-2913:00292.00292.00290.00292.0082002387600
2017-09-2912:00291.00293.00290.00293.00102002978200
2017-09-2911:00291.00291.00290.00290.001400406800
2017-09-2910:00291.00292.00290.00292.00107003108400
2017-09-2909:00289.00293.00289.00292.0065001895900
2017-09-2815:00290.00290.00290.00290.00400116000
2017-09-2814:00290.00293.00289.00291.00154004482100
2017-09-2813:00290.00290.00289.00289.00111003209600
2017-09-2812:00287.00291.00287.00290.00213006157800
2017-09-2811:00288.00288.00287.00288.001900546500
2017-09-2810:00287.00289.00287.00289.004430012774500
2017-09-2809:00286.00288.00286.00287.00157004506000
2017-09-2715:00286.00286.00286.00286.001100314600
2017-09-2714:00286.00288.00285.00286.0077002205400
2017-09-2713:00286.00288.00286.00286.0068001949200
2017-09-2712:00286.00286.00286.00286.002800800800
2017-09-2711:00286.00286.00285.00285.0020057100
2017-09-2710:00286.00288.00285.00286.0066001891800
2017-09-2709:00285.00286.00284.00286.00299008526700
2017-09-2615:00284.00284.00284.00284.00700198800
2017-09-2614:00284.00285.00283.00285.0091002582900
2017-09-2613:00284.00285.00283.00285.0041001164500
2017-09-2612:00285.00286.00283.00284.0084002383800
2017-09-2611:00284.00285.00284.00285.0043001224200
2017-09-2610:00285.00285.00283.00283.00159004508500
2017-09-2609:00287.00288.00282.00285.005240014935300
2017-09-2515:00287.00287.00287.00287.00400114800
2017-09-2514:00288.00290.00287.00290.00161004637900
2017-09-2513:00289.00289.00288.00289.00138003988000
2017-09-2512:00289.00289.00288.00288.001700490100
2017-09-2511:00287.00288.00287.00288.002600747000
2017-09-2510:00290.00290.00287.00288.00179005152100
2017-09-2509:00288.00291.00288.00291.00216006242300
2017-09-2215:00288.00288.00288.00288.00400115200
2017-09-2214:00288.00290.00287.00289.0063001816300
2017-09-2213:00288.00289.00287.00289.00123003542600
2017-09-2212:00288.00288.00288.00288.002300662400
2017-09-2211:00287.00288.00286.00288.0068001949000
2017-09-2210:00288.00289.00286.00287.00117003363300
2017-09-2209:00290.00293.00287.00288.004420012802000
2017-09-2115:00291.00291.00291.00291.002000582000
2017-09-2114:00293.00293.00292.00293.0067001958900
2017-09-2113:00293.00294.00292.00292.0082002397100
2017-09-2112:00293.00294.00292.00292.00102002989700
2017-09-2111:00292.00292.00291.00292.001700496300
2017-09-2110:00291.00292.00291.00292.0098002853900
2017-09-2109:00289.00292.00289.00292.00336009757200
2017-09-2015:00288.00288.00288.00288.002300662400
2017-09-2014:00289.00291.00288.00291.0077002232300
2017-09-2013:00290.00291.00289.00289.0074002140800
2017-09-2012:00291.00291.00288.00290.00111003214700
2017-09-2011:00292.00292.00290.00290.0035001019100
2017-09-2010:00288.00292.00288.00291.0095002765400
2017-09-2009:00293.00293.00288.00288.004220012272600
2017-09-1915:00290.00290.00290.00290.001400406000
2017-09-1914:00292.00293.00290.00293.00141004110600
2017-09-1913:00290.00292.00290.00292.001700496000
2017-09-1912:00292.00294.00290.00290.00269007861700
2017-09-1911:00292.00293.00291.00293.0069002016900
2017-09-1910:00291.00292.00290.00290.0044001278600
2017-09-1909:00289.00294.00289.00292.003670010666700
2017-09-1515:00288.00288.00288.00288.001500432000
2017-09-1514:00289.00291.00288.00289.00275007957300
2017-09-1513:00290.00293.00288.00290.00194005644500
2017-09-1512:00291.00291.00290.00290.002100610400
2017-09-1511:00290.00290.00288.00290.002300666100
2017-09-1510:00290.00290.00289.00289.003000868900
2017-09-1509:00290.00293.00290.00290.00147004280500
2017-09-1415:00288.00288.00288.00288.001100316800
2017-09-1414:00288.00293.00287.00293.00166004804100
2017-09-1413:00287.00288.00287.00288.0046001322600
2017-09-1412:00288.00289.00287.00287.00110003164900
2017-09-1411:00290.00290.00288.00288.0088002541200
2017-09-1410:00290.00291.00290.00291.00111003225300
2017-09-1409:00291.00296.00290.00290.00198005777200

   ※ 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