[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 
2017-04-2615:00239.00239.00239.00239.00198004732200
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
2017-04-1715:00238.00238.00238.00238.0068001618400
2017-04-1714:00233.00238.00233.00238.005190012229600
2017-04-1713:00233.00234.00232.00233.00226005268300
2017-04-1712:00237.00238.00233.00233.004980011688500
2017-04-1711:00235.00237.00233.00237.00222005227800
2017-04-1710:00235.00235.00233.00235.004400010286000
2017-04-1709:00232.00244.00231.00237.0019520046342700
2017-04-1415:00237.00237.00237.00237.004000948000
2017-04-1414:00235.00237.00232.00237.005080011928900
2017-04-1413:00233.00236.00233.00235.00108002531500
2017-04-1412:00235.00236.00232.00233.008620020167100
2017-04-1411:00235.00237.00235.00235.00206004850500
2017-04-1410:00236.00239.00235.00237.005650013392700
2017-04-1409:00234.00239.00234.00237.007900018647500
2017-04-1315:00234.00234.00234.00234.00119002784600
2017-04-1314:00230.00234.00227.00233.008670019907500
2017-04-1313:00229.00230.00227.00230.004740010829800
2017-04-1312:00227.00229.00226.00229.00395009004900
2017-04-1311:00227.00231.00227.00228.004620010548800
2017-04-1310:00226.00228.00225.00227.007660017329900
2017-04-1309:00229.00233.00225.00227.0013510030867600
2017-04-1215:00225.00225.00225.00225.00312007020000
2017-04-1214:00230.00230.00225.00226.0010990024926400
2017-04-1213:00232.00232.00229.00229.00382008793100
2017-04-1212:00234.00235.00229.00232.005720013248700
2017-04-1211:00232.00233.00230.00233.00150003475600
2017-04-1210:00226.00240.00225.00232.0014920034665000
2017-04-1209:00226.00230.00225.00226.0019420044052400
2017-04-1115:00234.00234.00234.00234.0057001333800
2017-04-1114:00235.00238.00234.00235.009750022970500
2017-04-1113:00237.00238.00234.00236.008360019692000
2017-04-1112:00236.00240.00236.00239.00360008562100
2017-04-1111:00238.00242.00237.00239.00291006972400
2017-04-1110:00237.00241.00236.00238.004930011747200
2017-04-1109:00245.00247.00235.00236.0018450044524100
2017-04-1015:00248.00248.00248.00248.0046001140800
2017-04-1014:00254.00254.00249.00251.009330023380900
2017-04-1013:00252.00253.00251.00253.00137003451300
2017-04-1012:00249.00254.00247.00254.008760021880300
2017-04-1011:00251.00252.00250.00252.00129003231800
2017-04-1010:00255.00255.00247.00252.008300020810400
2017-04-1009:00257.00261.00252.00255.0011090028415300
2017-04-0715:00255.00255.00255.00255.00139003544500
2017-04-0714:00258.00261.00256.00256.007990020646300
2017-04-0713:00256.00261.00256.00258.006700017294800
2017-04-0712:00244.00258.00244.00256.008670021757100
2017-04-0711:00252.00252.00244.00248.0011200027675200
2017-04-0710:00259.00260.00250.00251.008880022506700
2017-04-0709:00258.00263.00253.00259.0014200036637800
2017-04-0615:00251.00251.00251.00251.00189004743900
2017-04-0614:00255.00256.00249.00254.0016250040984700
2017-04-0613:00256.00258.00254.00254.004480011441100
2017-04-0612:00254.00258.00252.00257.009020022973900
2017-04-0611:00260.00262.00254.00254.005540014299500
2017-04-0610:00261.00264.00255.00259.0012760033015900
2017-04-0609:00272.00272.00256.00262.0022740060280400
2017-04-0515:00270.00270.00270.00270.00201005427000
2017-04-0514:00268.00270.00261.00269.0011780031387600
2017-04-0513:00267.00273.00258.00267.009200024552000
2017-04-0512:00267.00277.00255.00267.0022820061526200
2017-04-0511:00260.00272.00259.00266.008350022198700
2017-04-0510:00259.00269.00255.00259.0015390039989200
2017-04-0509:00258.00282.00244.00259.00696600183203100
2017-04-0415:00258.00258.00258.00258.00269006940200
2017-04-0414:00255.00261.00244.00261.00691600174722200
2017-04-0413:00248.00321.00241.00258.002848500809681500
2017-04-0412:00228.00259.00225.00247.001209200295863600
2017-04-0411:00230.00230.00227.00227.006110013922600
2017-04-0410:00235.00235.00225.00230.0038450088040500
2017-04-0409:00240.00244.00230.00234.00915300217409200
2017-04-0315:00256.00256.00256.00256.00254006502400
2017-04-0314:00259.00260.00256.00256.0033330085613700
2017-04-0313:00261.00264.00258.00259.0021930056897100
2017-04-0312:00257.00261.00256.00259.0033430086251900
2017-04-0311:00267.00268.00256.00256.0028420073873300
2017-04-0310:00276.00277.00260.00268.00480800129337100
2017-04-0309:00280.00294.00274.00275.00793500223625400
2017-03-3115:00336.00336.00336.00336.0070002352000
2017-03-3114:00336.00338.00334.00335.004910016474300
2017-03-3113:00340.00340.00336.00336.007390024934400
2017-03-3112:00340.00341.00340.00340.0077002620500
2017-03-3111:00340.00342.00340.00341.00196006690800
2017-03-3110:00339.00341.00336.00340.005260017798400
2017-03-3109:00338.00344.00336.00338.0012420042170600
2017-03-3015:00340.00340.00340.00340.0082002788000
2017-03-3014:00334.00340.00333.00338.007290024521800
2017-03-3013:00334.00335.00332.00334.004730015773400
2017-03-3012:00338.00338.00333.00333.005150017263700
2017-03-3011:00339.00339.00337.00339.00165005582000
2017-03-3010:00338.00340.00337.00338.00217007341000
2017-03-3009:00333.00342.00332.00337.009640032403300
2017-03-2915:00336.00336.00336.00336.00124004166400
2017-03-2914:00329.00338.00329.00335.007710025685000
2017-03-2913:00329.00330.00328.00329.006500021390200
2017-03-2912:00328.00330.00328.00329.00234007693500
2017-03-2911:00329.00329.00328.00328.00113003714800
2017-03-2910:00329.00330.00328.00329.003470011421900
2017-03-2909:00330.00334.00327.00329.0024490080751900
2017-03-2815:00336.00336.00336.00336.00131004401600
2017-03-2814:00337.00341.00335.00337.0010160034327900
2017-03-2813:00339.00339.00336.00336.006160020786500
2017-03-2812:00339.00340.00339.00339.001600542600
2017-03-2811:00338.00340.00337.00339.00261008815000
2017-03-2810:00340.00341.00339.00339.00169005738400
2017-03-2809:00342.00344.00339.00339.006310021532000
2017-03-2715:00343.00343.00343.00343.00148005076400
2017-03-2714:00342.00343.00338.00342.00290009869900
2017-03-2713:00339.00345.00338.00342.003470011882900
2017-03-2712:00338.00340.00338.00339.00111003762900
2017-03-2711:00341.00341.00338.00338.0076002573700
2017-03-2710:00341.00341.00338.00340.003000010180200
2017-03-2709:00344.00348.00342.00342.005820020026300
2017-03-2415:00344.00344.00344.00344.0092003164800
2017-03-2414:00339.00343.00338.00340.00170005780600
2017-03-2413:00339.00340.00338.00339.00121004101100
2017-03-2412:00340.00342.00338.00341.00244008277000
2017-03-2411:00341.00341.00340.00340.001700578600
2017-03-2410:00342.00343.00339.00341.00158005388400
2017-03-2409:00337.00346.00336.00343.006560022274000
2017-03-2315:00342.00342.00342.00342.0078002667600
2017-03-2314:00338.00341.00338.00341.00263008919100
2017-03-2313:00337.00339.00336.00338.003360011341100
2017-03-2312:00343.00343.00336.00337.005700019381100
2017-03-2311:00343.00344.00342.00344.00900308900
2017-03-2310:00346.00346.00341.00343.004570015679200
2017-03-2309:00345.00349.00345.00346.004640016052400

   ※ 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