[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 
2017-02-2115:00340.00340.00340.00340.0039001326000
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
2017-02-1615:00362.00362.00362.00362.00149005393800
2017-02-1614:00368.00368.00361.00366.0012230044636400
2017-02-1613:00370.00373.00363.00367.0012930047651200
2017-02-1612:00373.00373.00369.00370.008120030164700
2017-02-1611:00361.00375.00360.00370.009070033418300
2017-02-1610:00364.00367.00359.00361.009330033877000
2017-02-1609:00355.00368.00351.00364.0018530066973600
2017-02-1515:00351.00351.00351.00351.00223007827300
2017-02-1514:00356.00356.00351.00355.005810020560200
2017-02-1513:00359.00360.00355.00355.004730016892600
2017-02-1512:00354.00359.00354.00359.003380012046500
2017-02-1511:00359.00360.00354.00354.00211007521900
2017-02-1510:00361.00362.00356.00359.004490016130900
2017-02-1509:00362.00370.00355.00362.0025210091076400
2017-02-1415:00341.00341.00341.00341.0071002421100
2017-02-1414:00344.00344.00340.00340.004450015206500
2017-02-1413:00342.00343.00338.00343.009400032006900
2017-02-1412:00342.00343.00341.00343.00160005470900
2017-02-1411:00344.00345.00342.00342.00151005182300
2017-02-1410:00346.00349.00341.00344.004400015174500
2017-02-1409:00350.00357.00335.00347.00298700103246400
2017-02-1315:00358.00358.00358.00358.00148005298400
2017-02-1314:00366.00368.00359.00360.007120025861700
2017-02-1313:00363.00366.00361.00366.003260011872000
2017-02-1312:00365.00366.00360.00362.007210026106900
2017-02-1311:00367.00367.00365.00366.00114004172600
2017-02-1310:00365.00368.00365.00366.003960014511200
2017-02-1309:00360.00376.00360.00365.0026830097357200
2017-02-1015:00370.00370.00370.00370.002790010323000
2017-02-1014:00377.00379.00352.00371.0023390085539400
2017-02-1013:00375.00383.00368.00378.00312800117600300
2017-02-1012:00362.00379.00362.00376.0018710069358800
2017-02-1011:00360.00363.00360.00362.00241008711900
2017-02-1010:00357.00362.00357.00360.004770017163100
2017-02-1009:00344.00368.00343.00356.0026620094294000
2017-02-0915:00348.00348.00348.00348.003200011136000
2017-02-0914:00352.00355.00350.00352.005860020666900
2017-02-0913:00351.00355.00350.00351.006030021244200
2017-02-0912:00359.00359.00350.00351.008010028359500
2017-02-0911:00361.00361.00356.00360.006160022103700
2017-02-0910:00350.00371.00349.00361.0026950097341100
2017-02-0909:00339.00355.00335.00350.0020090069160100
2017-02-0815:00344.00344.00344.00344.003170010904800
2017-02-0814:00348.00352.00345.00346.008190028506000
2017-02-0813:00349.00355.00345.00348.007270025444700
2017-02-0812:00338.00357.00338.00347.0017090059681700
2017-02-0811:00333.00339.00332.00338.003700012451100
2017-02-0810:00333.00336.00332.00333.003440011483500
2017-02-0809:00328.00334.00327.00333.0014470047744300
2017-02-0715:00332.00332.00332.00332.00161005345200
2017-02-0714:00337.00339.00333.00334.006780022718800
2017-02-0713:00336.00343.00336.00337.005450018474500
2017-02-0712:00335.00338.00335.00336.00277009327500
2017-02-0711:00334.00336.00334.00334.00125004185100
2017-02-0710:00333.00340.00332.00334.005360017958600
2017-02-0709:00337.00340.00333.00334.0015040050625900
2017-02-0615:00345.00345.00345.00345.00275009487500
2017-02-0614:00333.00350.00333.00348.0018570063942800
2017-02-0613:00330.00333.00330.00333.00219007273700
2017-02-0612:00330.00332.00329.00330.00189006241500
2017-02-0611:00330.00331.00329.00329.0053001747100
2017-02-0610:00330.00331.00328.00330.004530014919100
2017-02-0609:00333.00339.00328.00330.0023020076517600
2017-02-0315:00337.00337.00337.00337.00185006234500
2017-02-0314:00338.00339.00326.00338.0027930093285600
2017-02-0313:00341.00343.00338.00339.005880020029400
2017-02-0312:00343.00344.00341.00341.004530015495400
2017-02-0311:00345.00345.00342.00343.00287009865500
2017-02-0310:00343.00347.00342.00346.006200021340100
2017-02-0309:00349.00352.00342.00343.0025920090106300
2017-02-0215:00359.00359.00359.00359.004450015975500
2017-02-0214:00356.00359.00351.00357.0020630073492200
2017-02-0213:00352.00363.00352.00356.0024040086109400
2017-02-0212:00357.00358.00349.00351.008870031382400
2017-02-0211:00358.00361.00350.00355.0016140057371600
2017-02-0210:00343.00365.00343.00358.00603300214730700
2017-02-0209:00333.00351.00333.00343.00667600226972400
2017-02-0115:00333.00333.00333.00333.003740012454200
2017-02-0114:00325.00327.00322.00327.00748900242057500
2017-02-0113:00347.00347.00322.00325.00835500278047900
2017-02-0112:00353.00354.00345.00347.00577800202940300
2017-02-0111:00362.00364.00355.00355.0019960071463200
2017-02-0110:00365.00373.00361.00362.0025440093165400
2017-02-0109:00362.00376.00353.00365.001105800401577500
2017-01-3115:00402.00402.00402.00402.00110004422000
2017-01-3114:00402.00405.00402.00402.006460026050000
2017-01-3113:00402.00405.00401.00403.005030020263300
2017-01-3112:00404.00404.00401.00402.006400025748800
2017-01-3111:00405.00406.00403.00403.003790015310900
2017-01-3110:00405.00408.00404.00406.004230017163000
2017-01-3109:00402.00406.00402.00405.0014080056765300
2017-01-3015:00411.00411.00411.00411.00203008343300
2017-01-3014:00412.00416.00407.00410.0017710072599500
2017-01-3013:00412.00415.00410.00412.007450030782100
2017-01-3012:00409.00413.00406.00411.0010640043420100
2017-01-3011:00410.00413.00408.00411.004250017448600
2017-01-3010:00418.00418.00408.00410.0013600056249400
2017-01-3009:00416.00422.00415.00417.0015020062668500
2017-01-2715:00422.00422.00422.00422.00215009073000
2017-01-2714:00420.00430.00420.00425.0011720049839900
2017-01-2713:00421.00421.00419.00420.007250030434500
2017-01-2712:00422.00423.00420.00420.006120025806400
2017-01-2711:00424.00425.00420.00423.005940025009200
2017-01-2710:00427.00428.00422.00424.004650019748700
2017-01-2709:00440.00440.00424.00427.00245100106165300
2017-01-2615:00434.00434.00434.00434.00193008376200
2017-01-2614:00435.00439.00433.00434.0013090056974600
2017-01-2613:00436.00438.00432.00435.007620033123600
2017-01-2612:00436.00439.00434.00436.008120035380100
2017-01-2611:00448.00448.00438.00439.0010200045052400
2017-01-2610:00450.00454.00441.00450.00272200122054800
2017-01-2609:00434.00456.00429.00450.00737200324057100
2017-01-2515:00424.00424.00424.00424.00136005766400
2017-01-2514:00426.00427.00421.00424.008920037781300
2017-01-2513:00427.00428.00425.00426.005820024788500
2017-01-2512:00428.00431.00427.00427.005950025480300
2017-01-2511:00430.00432.00430.00431.00162006985700
2017-01-2510:00434.00435.00428.00430.0011110047895700
2017-01-2509:00428.00442.00423.00434.00512200220894600
2017-01-2415:00420.00420.00420.00420.005570023394000
2017-01-2414:00417.00420.00415.00419.0017990075083000
2017-01-2413:00420.00421.00415.00418.0010700044676600
2017-01-2412:00413.00421.00413.00421.0020470085207600
2017-01-2411:00420.00421.00413.00415.0016580069006900
2017-01-2410:00422.00426.00418.00420.0020580086703200
2017-01-2409:00438.00445.00419.00421.00899100387269900
2017-01-2315:00462.00462.00462.00462.00104004804800
2017-01-2314:00462.00463.00461.00462.006550030252300
2017-01-2313:00463.00464.00461.00461.003820017653300
2017-01-2312:00461.00463.00461.00462.003650016846000
2017-01-2311:00464.00464.00459.00460.003420015756400
2017-01-2310:00462.00465.00461.00464.003530016345100
2017-01-2309:00469.00469.00458.00461.00454000211648700
2017-01-2015:00472.00472.00472.00472.00176008307200
2017-01-2014:00467.00471.00465.00471.0015320071615600
2017-01-2013:00470.00470.00466.00467.004030018874000
2017-01-2012:00469.00470.00466.00469.002510011757200
2017-01-2011:00469.00472.00469.00470.00203009548100
2017-01-2010:00471.00473.00465.00469.006760031657100
2017-01-2009:00467.00477.00462.00470.00350200164074500
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

   ※ 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