[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 
2017-03-2415:00344.00344.00344.00344.0092003164800
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
2017-03-2215:00348.00348.00348.00348.0090003132000
2017-03-2214:00348.00349.00345.00347.003020010471500
2017-03-2213:00349.00350.00347.00348.00101003517600
2017-03-2212:00347.00351.00346.00349.00251008759000
2017-03-2211:00346.00347.00345.00346.0045001557600
2017-03-2210:00347.00348.00345.00346.00231008002100
2017-03-2209:00349.00352.00345.00346.007740026955100
2017-03-2115:00349.00349.00349.00349.0088003071200
2017-03-2114:00349.00350.00347.00347.00241008392800
2017-03-2113:00350.00351.00346.00348.003130010891100
2017-03-2112:00352.00352.00349.00350.00164005740400
2017-03-2111:00352.00353.00351.00351.002400844400
2017-03-2110:00349.00353.00347.00353.00190006653100
2017-03-2109:00345.00354.00345.00350.0010110035086800
2017-03-1715:00351.00351.00351.00351.0080002808000
2017-03-1714:00351.00362.00345.00356.0010390036584100
2017-03-1713:00347.00355.00346.00353.008000027973100
2017-03-1712:00348.00349.00347.00347.003120010848500
2017-03-1711:00349.00354.00348.00348.004010014033700
2017-03-1710:00351.00352.00349.00350.005180018118300
2017-03-1709:00350.00355.00350.00351.003800013385500
2017-03-1615:00351.00351.00351.00351.0098003439800
2017-03-1614:00354.00354.00352.00354.00262009245000
2017-03-1613:00352.00355.00349.00354.007030024709200
2017-03-1612:00352.00353.00351.00352.0031001091700
2017-03-1611:00354.00354.00351.00351.0093003279100
2017-03-1610:00351.00355.00349.00355.004200014747400
2017-03-1609:00354.00358.00350.00350.009750034422000
2017-03-1515:00358.00358.00358.00358.0076002720800
2017-03-1514:00357.00359.00355.00358.003110011095400
2017-03-1513:00359.00360.00356.00357.004120014729000
2017-03-1512:00363.00363.00355.00360.005910021124800
2017-03-1511:00361.00363.00361.00363.0070002534300
2017-03-1510:00358.00365.00358.00360.005770020881900
2017-03-1509:00357.00362.00355.00358.004620016551300
2017-03-1415:00357.00357.00357.00357.0091003248700
2017-03-1414:00357.00358.00356.00357.00174006201400
2017-03-1413:00357.00358.00356.00357.00156005559900
2017-03-1412:00357.00359.00357.00357.0095003395600
2017-03-1411:00357.00359.00357.00357.00235008402000
2017-03-1410:00359.00360.00357.00357.00207007408800
2017-03-1409:00356.00364.00355.00359.0010290036814600
2017-03-1315:00359.00359.00359.00359.00206007395400
2017-03-1314:00364.00365.00360.00362.007230026141800
2017-03-1313:00363.00366.00361.00364.00233008485300
2017-03-1312:00363.00366.00361.00362.003100011246300
2017-03-1311:00364.00364.00362.00362.00155005613300
2017-03-1310:00364.00366.00362.00364.003980014446600
2017-03-1309:00362.00387.00361.00363.0021720081072500
2017-03-1015:00363.00363.00363.00363.0053001923900
2017-03-1014:00365.00368.00362.00364.004450016243600
2017-03-1013:00361.00368.00360.00366.008580031169000
2017-03-1012:00360.00363.00360.00360.00160005785900
2017-03-1011:00362.00363.00360.00360.0093003359900
2017-03-1010:00363.00368.00361.00362.004020014624200
2017-03-1009:00369.00369.00358.00362.0010210037213100
2017-03-0915:00365.00365.00365.00365.0074002701000
2017-03-0914:00367.00373.00363.00367.008020029344800
2017-03-0913:00366.00368.00364.00367.003600013153900
2017-03-0912:00376.00376.00366.00366.006530024070900
2017-03-0911:00371.00378.00370.00375.005520020634100
2017-03-0910:00368.00372.00366.00371.004930018221400
2017-03-0909:00366.00376.00366.00368.0014630054199400
2017-03-0815:00372.00372.00372.00372.00125004650000
2017-03-0814:00366.00374.00362.00371.0016180059857400
2017-03-0813:00364.00369.00363.00367.00238008727300
2017-03-0812:00367.00369.00362.00363.003080011227100
2017-03-0811:00369.00369.00366.00367.003110011445100
2017-03-0810:00362.00370.00359.00369.0022720083113800
2017-03-0809:00353.00363.00353.00362.009910035421200
2017-03-0715:00351.00351.00351.00351.00113003966300
2017-03-0714:00349.00359.00349.00354.006920024472300
2017-03-0713:00350.00350.00348.00349.00142004952900
2017-03-0712:00349.00352.00349.00349.00215007520100
2017-03-0711:00350.00351.00348.00348.00105003668200
2017-03-0710:00358.00359.00347.00350.007530026470600
2017-03-0709:00348.00365.00348.00358.0015910056615800
2017-03-0615:00348.00348.00348.00348.00208007238400
2017-03-0614:00352.00352.00349.00349.003690012921900
2017-03-0613:00349.00353.00349.00352.00269009434500
2017-03-0612:00352.00352.00348.00349.003520012304800
2017-03-0611:00351.00352.00350.00351.0046001613800
2017-03-0610:00350.00353.00348.00350.004210014747600
2017-03-0609:00357.00358.00347.00350.0024300085565300
2017-03-0315:00362.00362.00362.00362.00139005031800
2017-03-0314:00362.00364.00361.00363.00252009144500
2017-03-0313:00363.00364.00361.00362.00237008584700
2017-03-0312:00364.00364.00361.00362.004660016864500
2017-03-0311:00363.00364.00362.00364.0095003449700
2017-03-0310:00367.00367.00362.00363.007190026170000
2017-03-0309:00362.00370.00361.00367.0013530049248500
2017-03-0215:00372.00372.00372.00372.003740013912800
2017-03-0214:00373.00376.00371.00375.004550016999900
2017-03-0213:00378.00378.00372.00372.006480024334400
2017-03-0212:00378.00379.00377.00378.00162006124000
2017-03-0211:00378.00379.00375.00378.00130004907900
2017-03-0210:00372.00381.00370.00377.008170030652800
2017-03-0209:00372.00395.00365.00372.00364000137151400
2017-03-0115:00372.00372.00372.00372.003690013726800
2017-03-0114:00378.00378.00374.00374.008370031477900
2017-03-0113:00378.00381.00376.00378.007790029523800
2017-03-0112:00375.00378.00370.00378.005050018936600
2017-03-0111:00375.00375.00360.00370.0010550038717000
2017-03-0110:00376.00379.00374.00376.005000018831200
2017-03-0109:00362.00386.00362.00376.00335400125508100
2017-02-2815:00366.00366.00366.00366.003250011895000
2017-02-2814:00370.00370.00365.00369.009230033889700
2017-02-2813:00370.00370.00366.00370.003710013639800
2017-02-2812:00368.00373.00366.00370.006940025589500
2017-02-2811:00373.00373.00361.00365.008300030476600
2017-02-2810:00355.00378.00353.00373.00365000135288100
2017-02-2809:00349.00360.00347.00354.0015130053345000
2017-02-2715:00354.00354.00354.00354.00269009522600
2017-02-2714:00361.00363.00354.00354.0011920042642500
2017-02-2713:00347.00374.00347.00362.00526200192040300
2017-02-2712:00340.00347.00338.00346.005100017494800
2017-02-2711:00341.00341.00339.00341.0071002416900
2017-02-2710:00341.00342.00336.00341.0011000037246800
2017-02-2709:00338.00344.00338.00341.0011410038776800
2017-02-2415:00344.00344.00344.00344.00151005194400
2017-02-2414:00346.00351.00342.00344.0015450053494200
2017-02-2413:00342.00345.00341.00345.00250008584900
2017-02-2412:00342.00342.00341.00342.00134004581200
2017-02-2411:00342.00344.00342.00342.00142004869900
2017-02-2410:00340.00342.00339.00341.00165005619500
2017-02-2409:00344.00345.00337.00340.007800026620500
2017-02-2315:00344.00344.00344.00344.0045001548000
2017-02-2314:00339.00346.00338.00345.006000020549400
2017-02-2313:00339.00340.00337.00339.003030010269600
2017-02-2312:00336.00339.00335.00338.00211007112800
2017-02-2311:00336.00336.00334.00335.00191006400500
2017-02-2310:00341.00341.00333.00336.0015330051578000
2017-02-2309:00338.00345.00338.00341.0020870071154400
2017-02-2215:00337.00337.00337.00337.0050001685000
2017-02-2214:00339.00339.00337.00338.006140020755600
2017-02-2213:00338.00339.00336.00339.003100010480800
2017-02-2212:00337.00338.00336.00337.003530011878500
2017-02-2211:00336.00338.00336.00337.00200006745300
2017-02-2210:00337.00338.00336.00337.003000010103800
2017-02-2209:00339.00340.00336.00338.0013140044363400
2017-02-2115:00340.00340.00340.00340.0039001326000
2017-02-2114:00340.00343.00339.00343.004180014258100
2017-02-2113:00340.00340.00338.00340.004990016906200
2017-02-2112:00339.00340.00339.00340.00236008014000
2017-02-2111:00339.00340.00338.00339.00157005319000
2017-02-2110:00341.00342.00338.00339.004410014982700
2017-02-2109:00344.00347.00338.00341.0016500056476000
2017-02-2015:00347.00347.00347.00347.001800624600
2017-02-2014:00347.00349.00346.00347.003860013403800
2017-02-2013:00349.00349.00346.00346.00273009476000
2017-02-2012:00348.00350.00348.00349.0092003210900
2017-02-2011:00352.00352.00347.00348.00206007190300
2017-02-2010:00348.00352.00346.00352.00270009421300
2017-02-2009:00346.00350.00345.00347.009100031549900
2017-02-1715:00351.00351.00351.00351.0039001368900
2017-02-1714:00350.00352.00348.00352.005300018546600
2017-02-1713:00348.00350.00348.00349.00240008383400
2017-02-1712:00352.00353.00346.00347.004840016891700
2017-02-1711:00351.00355.00351.00352.00151005327100
2017-02-1710:00350.00355.00349.00350.004350015309200
2017-02-1709:00354.00357.00345.00350.0022720079597900

   ※ 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