[4585 東証マザーズ] UMNファーマ 30分足 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
2017-03-2414:30339.00343.00338.00340.00159005408400
2017-03-2414:00339.00339.00338.00338.001100372200
2017-03-2413:30340.00340.00339.00339.0037001255600
2017-03-2413:00339.00340.00338.00339.0084002845500
2017-03-2412:30340.00342.00338.00341.00244008277000
2017-03-2412:0000
2017-03-2411:30340.00340.00340.00340.00800272000
2017-03-2411:00341.00341.00340.00341.00900306600
2017-03-2410:30340.00343.00340.00341.0099003381400
2017-03-2410:00342.00342.00339.00339.0059002007000
2017-03-2409:30340.00346.00338.00343.00215007354300
2017-03-2409:00337.00342.00336.00340.004410014919700
2017-03-2315:00342.00342.00342.00342.0078002667600
2017-03-2314:30339.00341.00338.00341.00194006580000
2017-03-2314:00338.00340.00338.00338.0069002339100
2017-03-2313:30339.00339.00337.00338.00107003620700
2017-03-2313:00337.00339.00336.00339.00229007720400
2017-03-2312:30343.00343.00336.00337.005700019381100
2017-03-2312:0000
2017-03-2311:30344.00344.00344.00344.0010034400
2017-03-2311:00343.00344.00342.00344.00800274500
2017-03-2310:30342.00343.00341.00343.0078002669200
2017-03-2310:00346.00346.00341.00343.003790013010000
2017-03-2309:30347.00348.00346.00346.0073002535100
2017-03-2309:00345.00349.00345.00347.003910013517300
2017-03-2215:00348.00348.00348.00348.0090003132000
2017-03-2214:30348.00349.00345.00347.00282009775500
2017-03-2214:00348.00348.00348.00348.002000696000
2017-03-2213:30349.00349.00347.00348.0060002086300
2017-03-2213:00349.00350.00348.00348.0041001431300
2017-03-2212:30347.00351.00346.00349.00251008759000
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:00346.00347.00345.00346.0045001557600
2017-03-2210:30347.00348.00346.00346.0055001909000
2017-03-2210:00347.00347.00345.00346.00176006093100
2017-03-2209:30348.00348.00346.00346.00122004236600
2017-03-2209:00349.00352.00345.00349.006520022718500
2017-03-2115:00349.00349.00349.00349.0088003071200
2017-03-2114:30348.00350.00347.00347.00159005531800
2017-03-2114:00349.00350.00348.00348.0082002861000
2017-03-2113:30349.00350.00346.00348.00257008928500
2017-03-2113:00350.00351.00349.00349.0056001962600
2017-03-2112:30352.00352.00349.00350.00164005740400
2017-03-2112:0000
2017-03-2111:30351.00351.00351.00351.0010035100
2017-03-2111:00352.00353.00351.00351.002300809300
2017-03-2110:30350.00353.00350.00353.0087003063200
2017-03-2110:00349.00350.00347.00350.00103003589900
2017-03-2109:30346.00354.00346.00350.003040010663300
2017-03-2109:00345.00348.00345.00346.007070024423500
2017-03-1715:00351.00351.00351.00351.0080002808000
2017-03-1714:30352.00362.00345.00356.009630033912800
2017-03-1714:00351.00353.00350.00351.0076002671300
2017-03-1713:30349.00355.00346.00353.007410025917700
2017-03-1713:00347.00350.00347.00349.0059002055400
2017-03-1712:30348.00349.00347.00347.003120010848500
2017-03-1712:0000
2017-03-1711:30348.00348.00348.00348.00900313200
2017-03-1711:00349.00354.00348.00350.003920013720500
2017-03-1710:30352.00352.00349.00350.004900017135000
2017-03-1710:00351.00352.00351.00351.002800983300
2017-03-1709:30352.00353.00351.00351.0058002040300
2017-03-1709:00350.00355.00350.00353.003220011345200
2017-03-1615:00351.00351.00351.00351.0098003439800
2017-03-1614:30352.00354.00352.00354.00135004762100
2017-03-1614:00354.00354.00352.00352.00127004482900
2017-03-1613:30350.00355.00350.00354.003010010633600
2017-03-1613:00352.00352.00349.00350.004020014075600
2017-03-1612:30352.00353.00351.00352.0031001091700
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:00354.00354.00351.00351.0093003279100
2017-03-1610:30351.00355.00351.00355.00114004022200
2017-03-1610:00351.00353.00349.00351.003060010725200
2017-03-1609:30357.00358.00350.00350.004650016371900
2017-03-1609:00354.00357.00351.00357.005100018050100
2017-03-1515:00358.00358.00358.00358.0076002720800
2017-03-1514:30357.00358.00355.00358.00197007014400
2017-03-1514:00357.00359.00357.00357.00114004081000
2017-03-1513:30356.00358.00356.00357.00166005925800
2017-03-1513:00359.00360.00356.00356.00246008803200
2017-03-1512:30363.00363.00355.00360.005910021124800
2017-03-1512:0000
2017-03-1511:30363.00363.00363.00363.00400145200
2017-03-1511:00361.00363.00361.00363.0066002389100
2017-03-1510:30359.00365.00358.00360.004850017585200
2017-03-1510:00358.00359.00358.00359.0092003296700
2017-03-1509:30358.00362.00358.00358.00205007376900
2017-03-1509:00357.00359.00355.00357.00257009174400
2017-03-1415:00357.00357.00357.00357.0091003248700
2017-03-1414:30356.00357.00356.00357.00131004667100
2017-03-1414:00357.00358.00356.00357.0043001534300
2017-03-1413:30357.00357.00357.00357.0033001178100
2017-03-1413:00357.00358.00356.00357.00123004381800
2017-03-1412:30357.00359.00357.00357.0095003395600
2017-03-1412:0000
2017-03-1411:30357.00357.00357.00357.00400142800
2017-03-1411:00357.00359.00357.00357.00231008259200
2017-03-1410:30359.00360.00357.00357.00186006654300
2017-03-1410:00359.00360.00359.00360.002100754500
2017-03-1409:30361.00364.00359.00359.00216007809700
2017-03-1409:00356.00361.00355.00360.008130029004900
2017-03-1315:00359.00359.00359.00359.00206007395400
2017-03-1314:30363.00363.00360.00362.006040021820200
2017-03-1314:00364.00365.00362.00363.00119004321600
2017-03-1313:30364.00366.00363.00364.00129004709200
2017-03-1313:00363.00365.00361.00362.00104003776100
2017-03-1312:30363.00366.00361.00362.003100011246300
2017-03-1312:0000
2017-03-1311:30362.00362.00362.00362.00400144800
2017-03-1311:00364.00364.00362.00362.00151005468500
2017-03-1310:30362.00364.00362.00364.0071002581300
2017-03-1310:00364.00366.00362.00363.003270011865300
2017-03-1309:30371.00373.00361.00363.005540020277700
2017-03-1309:00362.00387.00362.00369.0016180060794800
2017-03-1015:00363.00363.00363.00363.0053001923900
2017-03-1014:30365.00368.00364.00364.00272009959100
2017-03-1014:00365.00365.00362.00364.00173006284500
2017-03-1013:30366.00366.00365.00366.0031001134300
2017-03-1013:00361.00368.00360.00365.008270030034700
2017-03-1012:30360.00363.00360.00360.00160005785900
2017-03-1012:0000
2017-03-1011:30360.00360.00360.00360.00400144000
2017-03-1011:00362.00363.00361.00361.0089003215900
2017-03-1010:30366.00366.00361.00362.00126004572500
2017-03-1010:00363.00368.00362.00366.002760010051700
2017-03-1009:30366.00368.00358.00362.005800020973700
2017-03-1009:00369.00369.00366.00366.004410016239400
2017-03-0915:00365.00365.00365.00365.0074002701000
2017-03-0914:30366.00373.00363.00367.006490023751700
2017-03-0914:00367.00368.00364.00365.00153005593100
2017-03-0913:30366.00368.00366.00367.0046001686300
2017-03-0913:00366.00367.00364.00366.003140011467600
2017-03-0912:30376.00376.00366.00366.006530024070900
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:00371.00378.00370.00375.005520020634100
2017-03-0910:30371.00372.00370.00371.00203007522000
2017-03-0910:00368.00372.00366.00371.002900010699400
2017-03-0909:30372.00375.00366.00368.003900014453500
2017-03-0909:00366.00376.00366.00373.0010730039745900
2017-03-0815:00372.00372.00372.00372.00125004650000
2017-03-0814:30369.00374.00369.00371.0011670043372300
2017-03-0814:00366.00369.00362.00369.004510016485100
2017-03-0813:30367.00369.00366.00367.00157005768200
2017-03-0813:00364.00367.00363.00367.0081002959100
2017-03-0812:30367.00369.00362.00363.003080011227100
2017-03-0812:0000
2017-03-0811:3000
2017-03-0811:00369.00369.00366.00367.003110011445100
2017-03-0810:30361.00369.00361.00369.004130015142600
2017-03-0810:00362.00370.00359.00362.0018590067971200
2017-03-0809:30355.00363.00355.00362.004460015985100
2017-03-0809:00353.00361.00353.00355.005450019436100
2017-03-0715:00351.00351.00351.00351.00113003966300
2017-03-0714:30353.00355.00352.00354.003280011594700
2017-03-0714:00349.00359.00349.00353.003640012877600
2017-03-0713:30348.00349.00348.00349.0074002580200
2017-03-0713:00350.00350.00348.00349.0068002372700
2017-03-0712:30349.00352.00349.00349.00215007520100
2017-03-0712:0000
2017-03-0711:30348.00348.00348.00348.00400139200
2017-03-0711:00350.00351.00348.00349.00101003529000
2017-03-0710:30353.00353.00347.00350.005690019913200
2017-03-0710:00358.00359.00354.00354.00184006557400
2017-03-0709:30356.00358.00352.00358.004260015133100
2017-03-0709:00348.00365.00348.00357.0011650041482700
2017-03-0615:00348.00348.00348.00348.00208007238400
2017-03-0614:30351.00351.00349.00349.00174006084000
2017-03-0614:00352.00352.00350.00351.00195006837900
2017-03-0613:30351.00353.00351.00352.00105003696100
2017-03-0613:00349.00351.00349.00350.00164005738400
2017-03-0612:30352.00352.00348.00349.003520012304800
2017-03-0612:0000
2017-03-0611:30351.00351.00351.00351.00400140400
2017-03-0611:00351.00352.00350.00352.0042001473400
2017-03-0610:30352.00352.00348.00350.00232008107600
2017-03-0610:00350.00353.00350.00352.00189006640000
2017-03-0609:30349.00354.00349.00350.006640023299100
2017-03-0609:00357.00358.00347.00350.0017660062266200
2017-03-0315:00362.00362.00362.00362.00139005031800
2017-03-0314:30362.00364.00362.00363.00205007443200
2017-03-0314:00362.00363.00361.00362.0047001701300
2017-03-0313:30362.00363.00361.00362.0061002207900
2017-03-0313:00363.00364.00361.00362.00176006376800
2017-03-0312:30364.00364.00361.00362.004660016864500
2017-03-0312:0000
2017-03-0311:30364.00364.00364.00364.00400145600
2017-03-0311:00363.00364.00362.00364.0091003304100
2017-03-0310:30365.00365.00363.00363.00176006398400
2017-03-0310:00367.00367.00362.00365.005430019771600
2017-03-0309:30367.00370.00366.00367.00242008903800
2017-03-0309:00362.00368.00361.00367.0011110040344700
2017-03-0215:00372.00372.00372.00372.003740013912800
2017-03-0214:30373.00376.00372.00375.00253009476600
2017-03-0214:00373.00374.00371.00372.00202007523300
2017-03-0213:30376.00376.00372.00372.00239008932500
2017-03-0213:00378.00378.00375.00376.004090015401900
2017-03-0212:30378.00379.00377.00378.00162006124000
2017-03-0212:0000
2017-03-0211:30378.00378.00378.00378.0010037800
2017-03-0211:00378.00379.00375.00378.00129004870100
2017-03-0210:30375.00381.00374.00377.005130019344900
2017-03-0210:00372.00375.00370.00374.003040011307900
2017-03-0209:30371.00378.00370.00372.005600020961000
2017-03-0209:00372.00395.00365.00372.00308000116190400
2017-03-0115:00372.00372.00372.00372.003690013726800
2017-03-0114:30377.00378.00374.00374.005900022181100
2017-03-0114:00378.00378.00375.00377.00247009296800
2017-03-0113:30376.00381.00376.00378.003590013593000
2017-03-0113:00378.00381.00376.00377.004200015930800
2017-03-0112:30375.00378.00370.00378.005050018936600
2017-03-0112:0000
2017-03-0111:30370.00370.00370.00370.002000740000
2017-03-0111:00375.00375.00360.00370.0010350037977000
2017-03-0110:30378.00378.00374.00376.00178006684300
2017-03-0110:00376.00379.00375.00378.003220012146900
2017-03-0109:30375.00378.00373.00376.004920018471500
2017-03-0109:00362.00386.00362.00376.00286200107036600
2017-02-2815:00366.00366.00366.00366.003250011895000
2017-02-2814:30367.00369.00365.00369.005570020438900
2017-02-2814:00370.00370.00366.00368.003660013450800
2017-02-2813:30367.00370.00366.00370.00141005181900
2017-02-2813:00370.00370.00366.00367.00230008457900
2017-02-2812:30368.00373.00366.00370.006940025589500
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:00373.00373.00361.00365.008300030476600
2017-02-2810:30357.00378.00357.00373.00337500125522500
2017-02-2810:00355.00357.00353.00357.00275009765600
2017-02-2809:30354.00355.00353.00354.00226008008400
2017-02-2809:00349.00360.00347.00355.0012870045336600
2017-02-2715:00354.00354.00354.00354.00269009522600
2017-02-2714:30357.00358.00354.00354.005030017921400
2017-02-2714:00361.00363.00355.00357.006890024721100
2017-02-2713:30369.00372.00360.00362.0019330070698500
2017-02-2713:00347.00374.00347.00368.00332900121341800
2017-02-2712:30340.00347.00338.00346.005100017494800
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:00341.00341.00339.00341.0071002416900
2017-02-2710:30338.00342.00338.00341.00288009796500
2017-02-2710:00341.00341.00336.00337.008120027450300
2017-02-2709:30343.00343.00340.00341.00234007979800
2017-02-2709:00338.00344.00338.00343.009070030797000
2017-02-2415:00344.00344.00344.00344.00151005194400
2017-02-2414:30347.00351.00342.00344.0011780040784800
2017-02-2414:00346.00348.00344.00346.003670012709400
2017-02-2413:30341.00345.00341.00345.00129004439000
2017-02-2413:00342.00343.00341.00341.00121004145900
2017-02-2412:30342.00342.00341.00342.00134004581200
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:00342.00344.00342.00342.00142004869900
2017-02-2410:30341.00342.00340.00341.0046001571700
2017-02-2410:00340.00341.00339.00341.00119004047800
2017-02-2409:30340.00341.00339.00340.00150005094300
2017-02-2409:00344.00345.00337.00339.006300021526200
2017-02-2315:00344.00344.00344.00344.0045001548000
2017-02-2314:30340.00346.00340.00345.005020017224000
2017-02-2314:00339.00341.00338.00341.0098003325400
2017-02-2313:30338.00340.00337.00339.00210007122800
2017-02-2313:00339.00339.00337.00337.0093003146800
2017-02-2312:30336.00339.00335.00338.00211007112800
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:00336.00336.00334.00335.00191006400500
2017-02-2310:30338.00338.00333.00336.009530031947400
2017-02-2310:00341.00341.00337.00338.005800019630600
2017-02-2309:30343.00344.00341.00341.00188006437000
2017-02-2309:00338.00345.00338.00342.0018990064717400
2017-02-2215:00337.00337.00337.00337.0050001685000
2017-02-2214:30337.00339.00337.00338.004110013902400
2017-02-2214:00339.00339.00337.00337.00203006853200
2017-02-2213:30337.00339.00337.00339.00170005753200
2017-02-2213:00338.00338.00336.00338.00140004727600
2017-02-2212:30337.00338.00336.00337.003530011878500
2017-02-2212:0000
2017-02-2211:30337.00337.00337.00337.0010033700
2017-02-2211:00336.00338.00336.00337.00199006711600
2017-02-2210:30337.00338.00336.00337.00154005187700
2017-02-2210:00337.00338.00336.00337.00146004916100
2017-02-2209:30337.00339.00336.00338.003930013249200
2017-02-2209:00339.00340.00336.00336.009210031114200
2017-02-2115:00340.00340.00340.00340.0039001326000
2017-02-2114:30340.00343.00339.00343.003440011743000
2017-02-2114:00340.00341.00339.00340.0074002515100
2017-02-2113:30338.00340.00338.00340.00105003561400
2017-02-2113:00340.00340.00338.00338.003940013344800
2017-02-2112:30339.00340.00339.00340.00236008014000
2017-02-2112:0000
2017-02-2111:30339.00339.00339.00339.00500169500
2017-02-2111:00339.00340.00338.00339.00152005149500
2017-02-2110:30340.00342.00338.00339.003860013109000
2017-02-2110:00341.00341.00340.00340.0055001873700
2017-02-2109:30340.00342.00340.00341.00133004533300
2017-02-2109:00344.00347.00338.00340.0015170051942700
2017-02-2015:00347.00347.00347.00347.001800624600
2017-02-2014:30348.00349.00346.00347.003370011703200
2017-02-2014:00347.00348.00347.00347.0049001700600
2017-02-2013:30347.00349.00346.00346.0070002431700
2017-02-2013:00349.00349.00346.00347.00203007044300
2017-02-2012:30348.00350.00348.00349.0092003210900
2017-02-2012:0000
2017-02-2011:30348.00348.00348.00348.0010034800
2017-02-2011:00352.00352.00347.00348.00205007155500
2017-02-2010:30348.00352.00346.00352.00220007681400
2017-02-2010:00348.00349.00347.00348.0050001739900
2017-02-2009:30347.00350.00346.00347.00125004345600
2017-02-2009:00346.00349.00345.00347.007850027204300
2017-02-1715:00351.00351.00351.00351.0039001368900
2017-02-1714:30350.00352.00349.00352.003360011771900
2017-02-1714:00350.00350.00348.00349.00194006774700
2017-02-1713:30350.00350.00348.00349.0086003003000
2017-02-1713:00348.00350.00348.00350.00154005380400
2017-02-1712:30352.00353.00346.00347.004840016891700
2017-02-1712:0000
2017-02-1711:30352.00352.00352.00352.002800985600
2017-02-1711:00351.00355.00351.00353.00123004341500
2017-02-1710:30352.00352.00349.00350.00157005495500
2017-02-1710:00350.00355.00350.00351.00278009813700
2017-02-1709:30351.00351.00345.00350.006760023539800
2017-02-1709:00354.00357.00346.00352.0015960056058100

   ※ 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