[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 
2017-01-1915:00464.00464.00464.00464.002980013827200
2017-01-1914:00467.00468.00461.00463.00216700100518700
2017-01-1913:00470.00470.00465.00467.0011350053043700
2017-01-1912:00472.00473.00465.00471.00236400110839500
2017-01-1911:00474.00475.00473.00473.002920013831200
2017-01-1910:00472.00478.00471.00474.008970042547700
2017-01-1909:00485.00491.00471.00472.00392100188086900
2017-01-1815:00479.00479.00479.00479.002650012693500
2017-01-1814:00482.00486.00478.00479.0018160087405700
2017-01-1813:00484.00485.00481.00481.006940033462200
2017-01-1812:00486.00487.00480.00484.0010290049686400
2017-01-1811:00482.00486.00481.00486.00194009376400
2017-01-1810:00479.00488.00478.00482.0013490065157100
2017-01-1809:00497.00498.00477.00479.00607700297154200
2017-01-1715:00501.00501.00501.00501.003350016783500
2017-01-1714:00503.00504.00498.00501.00324600162644000
2017-01-1713:00506.00506.00502.00504.0015640078719200
2017-01-1712:00504.00507.00503.00506.0013390067623400
2017-01-1711:00502.00507.00502.00506.004040020386600
2017-01-1710:00502.00505.00501.00502.0013150066093000
2017-01-1709:00500.00517.00499.00502.00821100415912400
2017-01-1615:00506.00506.00506.00506.004060020543600
2017-01-1614:00507.00508.00501.00505.00220200110999800
2017-01-1613:00504.00512.00503.00507.00203900103396300
2017-01-1612:00501.00504.00500.00504.0012870064595700
2017-01-1611:00502.00503.00499.00501.007430037197000
2017-01-1610:00504.00505.00498.00501.00224100112262500
2017-01-1609:00519.00519.00495.00505.001124700570700900
2017-01-1315:00519.00519.00519.00519.007320037990800
2017-01-1314:00518.00520.00511.00518.00573400295424800
2017-01-1313:00519.00525.00515.00517.00342700177659800
2017-01-1312:00515.00520.00511.00517.00795500409771300
2017-01-1311:00530.00531.00518.00521.00433400226480300
2017-01-1310:00551.00552.00526.00530.001267900678703000
2017-01-1309:00524.00555.00515.00552.0053297002825180100
2017-01-1215:00574.00574.00574.00574.008900051086000
2017-01-1214:0000
2017-01-1213:0000
2017-01-1212:0000
2017-01-1211:0000
2017-01-1210:0000
2017-01-1209:0000
2017-01-1115:00724.00724.00724.00724.005970043222800
2017-01-1114:0000
2017-01-1113:0000
2017-01-1112:0000
2017-01-1111:0000
2017-01-1110:0000
2017-01-1109:0000
2017-01-1015:001024.001024.001024.001024.0023002355200
2017-01-1014:001015.001024.001015.001024.002540025865400
2017-01-1013:001014.001019.001013.001015.002040020715500
2017-01-1012:001022.001024.001011.001013.003070031180500
2017-01-1011:001014.001029.001014.001022.003100031706100
2017-01-1010:001012.001017.001011.001015.002100021299900
2017-01-1009:001013.001026.001010.001012.009260094071000
2017-01-0615:001011.001011.001011.001011.0022002224200
2017-01-0614:001005.001015.001003.001011.003460034955100
2017-01-0613:001003.001007.001001.001005.002860028705800
2017-01-0612:001002.001004.001000.001001.001170011721800
2017-01-0611:001004.001004.001000.001000.0066006614900
2017-01-0610:001002.001007.001000.001003.001820018254800
2017-01-0609:001003.001010.001001.001002.004150041675100
2017-01-0515:001005.001005.001005.001005.0036003618000
2017-01-0514:001004.001006.001000.001005.003410034179500
2017-01-0513:001002.001010.001001.001003.002870028888500
2017-01-0512:001000.001006.001000.001003.001240012436800
2017-01-0511:001002.001006.001000.001002.0094009424800
2017-01-0510:001008.001010.001000.001003.003710037274300
2017-01-0509:001000.001023.00997.001007.008200082435600
2017-01-0415:001001.001001.001001.001001.0012001201200
2017-01-0414:001014.001016.00998.001002.00129400129931900
2017-01-0413:001016.001021.001010.001014.003800038546800
2017-01-0412:001028.001028.001012.001017.003330033954700
2017-01-0411:001020.001031.001016.001024.001280013098700
2017-01-0410:001047.001047.001012.001021.004270044140400
2017-01-0409:001040.001053.001029.001046.006740070106900
2016-12-3015:001030.001030.001030.001030.0010001030000
2016-12-3014:001028.001037.001024.001030.003580036866600
2016-12-3013:001023.001033.001022.001029.001350013895400
2016-12-3012:001030.001030.001015.001026.001410014453800
2016-12-3011:001028.001029.001027.001029.0047004833300
2016-12-3010:001026.001031.001024.001028.001150011809800
2016-12-3009:001005.001034.001005.001027.004050041421700
2016-12-2915:001010.001010.001010.001010.0028002828000
2016-12-2914:001009.001016.001007.001013.001960019849400
2016-12-2913:001011.001011.001007.001010.0068006860300
2016-12-2912:001011.001012.001008.001011.0038003839600
2016-12-2911:001009.001011.001005.001005.0036003630200
2016-12-2910:001009.001009.001003.001009.002870028863300
2016-12-2909:001014.001033.001009.001010.005560056493700
2016-12-2815:001035.001035.001035.001035.0022002277000
2016-12-2814:001034.001037.001029.001037.002330024075800
2016-12-2813:001033.001036.001022.001031.002240023049200
2016-12-2812:001023.001035.001021.001032.004590047242000
2016-12-2811:001026.001029.001016.001023.001870019129000
2016-12-2810:001011.001030.001011.001028.004960050708900
2016-12-2809:001000.001020.00999.001011.005520055701100
2016-12-2715:00990.00990.00990.00990.0035003465000
2016-12-2714:00993.00996.00991.00993.004340043089500
2016-12-2713:00998.00999.00992.00994.001440014317700
2016-12-2712:00994.001000.00992.00999.003360033470500
2016-12-2711:00992.00993.00990.00990.0077007633500
2016-12-2710:00985.00992.00985.00991.002100020800200
2016-12-2709:00985.00993.00983.00984.007700076033900
2016-12-2615:00975.00975.00975.00975.001990019402500
2016-12-2614:00980.00989.00977.00989.004270041903500
2016-12-2613:00978.00983.00978.00981.001670016371900
2016-12-2612:00976.00980.00976.00979.001590015526900
2016-12-2611:00975.00981.00975.00979.003960038751800
2016-12-2610:00985.00985.00973.00975.006920067752100
2016-12-2609:00988.00992.00982.00985.006710066208200
2016-12-2215:00989.00989.00989.00989.0067006626300
2016-12-2214:00993.00995.00989.00994.005200051602000
2016-12-2213:00994.00997.00988.00994.002480024631600
2016-12-2212:00993.001005.00988.00994.003470034478300
2016-12-2211:00984.00995.00984.00994.001370013557300
2016-12-2210:00991.00992.00984.00984.001680016600500
2016-12-2209:00985.00991.00982.00991.004320042597800
2016-12-2115:00987.00987.00987.00987.0025002467500
2016-12-2114:00988.00994.00987.00993.005420053546400
2016-12-2113:00992.00993.00988.00988.002580025521900
2016-12-2112:00989.00992.00988.00992.002010019894600
2016-12-2111:00991.00991.00989.00989.001140011289200
2016-12-2110:00992.00993.00989.00991.002540025163700
2016-12-2109:001000.001000.00990.00991.005550055141700
2016-12-2015:001001.001001.001001.001001.00800800800
2016-12-2014:00999.001006.00995.001002.003540035390800
2016-12-2013:001001.001002.00993.00999.006180061591500
2016-12-2012:001005.001005.00996.001001.003290032919100
2016-12-2011:001004.001026.001002.001007.002470025055000
2016-12-2010:001000.001012.00999.001004.001740017470900
2016-12-2009:001020.001028.001000.001000.005610056891700
2016-12-1915:001022.001022.001022.001022.0023002350600
2016-12-1914:001030.001041.001017.001022.006920071065700
2016-12-1913:001069.001078.001025.001030.00170600178963800
2016-12-1912:001030.001075.001001.001067.00296000307095900
2016-12-1911:00983.00985.00983.00984.0027002657000
2016-12-1910:00982.00985.00980.00983.001650016198500
2016-12-1909:00990.00991.00981.00982.004660045918400
2016-12-1615:00992.00992.00992.00992.0013001289600
2016-12-1614:00996.001000.00990.00995.003870038441000
2016-12-1613:00994.00997.00991.00995.0095009442400
2016-12-1612:00996.001005.00990.00996.004410043878400
2016-12-1611:00996.00997.00996.00996.0024002392300
2016-12-1610:00999.001002.00993.00996.002170021635300
2016-12-1609:001000.001005.00995.00998.002610026098200
2016-12-1515:00995.00995.00995.00995.0024002388000
2016-12-1514:00997.001001.00995.00996.002440024356500
2016-12-1513:00998.00999.00993.00998.001330013244000
2016-12-1512:00997.00999.00993.00997.0086008574100
2016-12-1511:00998.00998.00993.00993.0062006176300
2016-12-1510:00999.001000.00996.00998.0077007686300
2016-12-1509:001005.001005.00994.001001.004100040957600
2016-12-1415:00996.00996.00996.00996.0017001693200
2016-12-1414:001013.001014.00995.00997.004830048399200
2016-12-1413:001013.001014.001008.001013.001060010711000
2016-12-1412:001011.001013.001007.001012.0075007578600
2016-12-1411:001013.001015.001006.001013.001100011123700
2016-12-1410:001024.001025.001014.001014.001070010895600
2016-12-1409:001027.001035.001009.001027.005320054525500
2016-12-1315:001019.001019.001019.001019.00400407600
2016-12-1314:001015.001021.001009.001019.003050030998000
2016-12-1313:001012.001020.001012.001016.001390014129200
2016-12-1312:00992.001029.00992.001017.003930039691000
2016-12-1311:00996.00997.00992.00992.0061006072300
2016-12-1310:00994.001002.00990.00996.001710017017000
2016-12-1309:00995.00999.00988.00991.003930039010200
2016-12-1215:001000.001000.001000.001000.00700700000
2016-12-1214:001001.001003.001000.001000.001020010213200
2016-12-1213:00999.001003.00997.001003.0088008798200
2016-12-1212:00996.001001.00996.001001.0041004092500
2016-12-1211:001001.001002.00997.00997.0062006196700
2016-12-1210:001002.001004.00997.001004.001120011217400
2016-12-1209:00993.001004.00990.001004.001850018416100

   ※ 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