[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 
2017-10-2015:00296.00296.00296.00296.002000592000
2017-10-2014:30295.00298.00294.00298.003430010134200
2017-10-2014:00294.00296.00294.00295.00160004715000
2017-10-2013:30295.00295.00292.00293.0075002201300
2017-10-2013:00297.00298.00294.00295.008480025150100
2017-10-2012:30289.00298.00289.00297.007640022494900
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:00290.00290.00289.00290.002900840800
2017-10-2010:30290.00291.00289.00290.002200637600
2017-10-2010:00290.00290.00290.00290.003400986000
2017-10-2009:30291.00292.00290.00290.0045001310400
2017-10-2009:00291.00291.00289.00290.0075002178000
2017-10-1915:00289.00289.00289.00289.001100317900
2017-10-1914:30290.00291.00289.00290.002700782700
2017-10-1914:00290.00290.00289.00289.0069001996900
2017-10-1913:30291.00291.00290.00290.0044001277200
2017-10-1913:00291.00291.00290.00290.00800232700
2017-10-1912:30292.00293.00290.00291.00100002913100
2017-10-1912:0000
2017-10-1911:30292.00292.00292.00292.0020058400
2017-10-1911:00290.00292.00290.00292.00900261800
2017-10-1910:30290.00291.00290.00291.001900552800
2017-10-1910:00291.00291.00290.00290.003100900100
2017-10-1909:30290.00290.00289.00290.0049001419800
2017-10-1909:00291.00291.00289.00290.0069002004400
2017-10-1815:00292.00292.00292.00292.001000292000
2017-10-1814:30290.00292.00290.00292.0061001777700
2017-10-1814:00290.00291.00289.00291.003300956500
2017-10-1813:3000
2017-10-1813:00291.00291.00290.00290.003300957500
2017-10-1812:30290.00291.00290.00290.00900261100
2017-10-1812:0000
2017-10-1811:30291.00291.00291.00291.0020058200
2017-10-1811:00290.00291.00290.00291.0030087100
2017-10-1810:30290.00291.00289.00291.0037001075100
2017-10-1810:00289.00290.00289.00290.0035001014700
2017-10-1809:30289.00290.00288.00289.00119003440800
2017-10-1809:00292.00292.00289.00289.00114003319400
2017-10-1715:00292.00292.00292.00292.0052001518400
2017-10-1714:30290.00291.00289.00291.0094002732000
2017-10-1714:00291.00291.00290.00290.0083002407500
2017-10-1713:30291.00292.00291.00292.001300378600
2017-10-1713:00293.00293.00291.00291.0097002830000
2017-10-1712:30291.00293.00291.00292.00245007160000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:00291.00292.00290.00291.0062001804700
2017-10-1710:30290.00291.00290.00290.002800812200
2017-10-1710:00291.00292.00290.00291.002900844100
2017-10-1709:30289.00293.00289.00291.00153004448900
2017-10-1709:00291.00291.00289.00290.00103002985100
2017-10-1615:00289.00289.00289.00289.001600462400
2017-10-1614:30291.00291.00288.00290.004430012837000
2017-10-1614:00293.00293.00291.00291.00169004922900
2017-10-1613:30292.00293.00292.00293.0077002250600
2017-10-1613:00294.00294.00292.00292.002000586700
2017-10-1612:30294.00294.00292.00293.0050001465900
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:00294.00294.00293.00293.00109003197100
2017-10-1610:30294.00294.00294.00294.0054001587600
2017-10-1610:00294.00294.00293.00293.00800234500
2017-10-1609:30295.00296.00293.00293.0054001591900
2017-10-1609:00299.00299.00293.00294.00210006241900
2017-10-1315:00293.00293.00293.00293.00500146500
2017-10-1314:30292.00292.00290.00292.00116003376900
2017-10-1314:00290.00292.00290.00291.0054001571000
2017-10-1313:30291.00291.00291.00291.001500436500
2017-10-1313:00289.00291.00288.00291.00250007235900
2017-10-1312:30289.00291.00289.00291.00154004470300
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:00290.00290.00289.00290.0080002315100
2017-10-1310:30291.00292.00290.00290.0050001452700
2017-10-1310:00290.00292.00290.00292.0079002295400
2017-10-1309:30291.00292.00291.00291.002800814900
2017-10-1309:00292.00293.00290.00292.00315009191400
2017-10-1215:00292.00292.00292.00292.00600175200
2017-10-1214:30293.00294.00292.00294.0071002080400
2017-10-1214:00293.00293.00292.00293.002100615200
2017-10-1213:30293.00293.00292.00293.00126003690800
2017-10-1213:00294.00294.00293.00294.0044001293200
2017-10-1212:30294.00294.00293.00294.002000587800
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:00295.00295.00294.00294.00600176500
2017-10-1210:30294.00295.00294.00295.0042001235900
2017-10-1210:00295.00295.00294.00294.0041001207600
2017-10-1209:30296.00296.00294.00294.0048001416200
2017-10-1209:00294.00296.00294.00296.00174005126100
2017-10-1115:00293.00293.00293.00293.001000293000
2017-10-1114:30292.00295.00292.00294.00108003167200
2017-10-1114:00293.00293.00292.00292.0055001608200
2017-10-1113:30292.00292.00292.00292.002000584000
2017-10-1113:00293.00293.00292.00293.0036001054300
2017-10-1112:30292.00293.00292.00292.0035001022800
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:00293.00293.00293.00293.002300673900
2017-10-1110:30292.00293.00292.00293.0046001346300
2017-10-1110:00295.00295.00292.00292.00205005999300
2017-10-1109:30295.00295.00294.00294.002300677000
2017-10-1109:00297.00298.00293.00295.00160004726500
2017-10-1015:00297.00297.00297.00297.001900564300
2017-10-1014:30299.00300.00298.00298.0034001015200
2017-10-1014:00299.00301.00297.00299.00255007652000
2017-10-1013:30299.00299.00299.00299.0010029900
2017-10-1013:00298.00300.00298.00298.0047001406300
2017-10-1012:30299.00299.00298.00298.0074002209400
2017-10-1012:0000
2017-10-1011:30299.00299.00299.00299.0010029900
2017-10-1011:00298.00299.00298.00299.002700804800
2017-10-1010:30297.00298.00296.00297.0037001099700
2017-10-1010:00297.00299.00297.00297.00128003809500
2017-10-1009:30298.00298.00296.00297.0092002733500
2017-10-1009:00301.00301.00298.00298.00144004318100
2017-10-0615:00301.00301.00301.00301.0020060200
2017-10-0614:30299.00302.00298.00302.00142004266700
2017-10-0614:00297.00298.00297.00298.001300386800
2017-10-0613:30298.00298.00297.00297.002700803900
2017-10-0613:00299.00299.00297.00298.001900566100
2017-10-0612:30299.00300.00298.00300.0057001706100
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:00298.00300.00297.00300.0034001013400
2017-10-0610:30298.00298.00298.00298.001200357600
2017-10-0610:00301.00301.00297.00299.00104003110100
2017-10-0609:30301.00302.00300.00301.0035001052400
2017-10-0609:00299.00301.00299.00301.0059001773000
2017-10-0515:00300.00300.00300.00300.0010030000
2017-10-0514:30298.00301.00297.00300.0092002744400
2017-10-0514:00299.00300.00297.00298.00134003991000
2017-10-0513:30299.00299.00299.00299.00400119600
2017-10-0513:00299.00299.00298.00298.002800836400
2017-10-0512:30300.00300.00299.00299.002300689900
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:00299.00300.00299.00300.002400719000
2017-10-0510:30298.00299.00298.00299.001200357700
2017-10-0510:00298.00300.00298.00298.00207006182800
2017-10-0509:30301.00302.00299.00299.0093002793900
2017-10-0509:00302.00303.00299.00301.00119003576900
2017-10-0415:00300.00300.00300.00300.00700210000
2017-10-0414:30301.00302.00300.00301.0046001383700
2017-10-0414:00302.00303.00301.00302.0042001267000
2017-10-0413:30302.00302.00302.00302.002400724800
2017-10-0413:00302.00302.00301.00302.002400723600
2017-10-0412:30302.00305.00300.00302.00141004272000
2017-10-0412:0000
2017-10-0411:3000
2017-10-0411:00301.00301.00300.00300.002400722300
2017-10-0410:30300.00301.00299.00300.003200959900
2017-10-0410:00299.00301.00299.00300.0072002159300
2017-10-0409:30302.00302.00298.00299.004090012263900
2017-10-0409:00308.00310.00301.00303.00316009620200
2017-10-0315:00307.00307.00307.00307.003200982400
2017-10-0314:30306.00309.00302.00307.004510013777100
2017-10-0314:00307.00309.00306.00306.0067002059100
2017-10-0313:30305.00310.00304.00306.00109003349900
2017-10-0313:00307.00307.00305.00305.0043001313600
2017-10-0312:30303.00311.00302.00307.003580010989100
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:00302.00303.00301.00303.002700816700
2017-10-0310:30304.00304.00302.00303.00193005837700
2017-10-0310:00302.00304.00300.00304.0082002481100
2017-10-0309:30299.00305.00299.00302.00181005479600
2017-10-0309:00307.00324.00297.00299.00374800116417800
2017-10-0215:00299.00299.00299.00299.0030089700
2017-10-0214:30296.00299.00295.00299.00169005004500
2017-10-0214:00297.00298.00295.00296.00128003799900
2017-10-0213:30296.00299.00296.00298.0059001754900
2017-10-0213:00295.00297.00295.00297.00110003250800
2017-10-0212:30296.00296.00293.00295.00239007038000
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00293.00306.00292.00296.008530025461200
2017-10-0210:30292.00293.00292.00293.0054001581800
2017-10-0210:00291.00293.00291.00292.0069002018000
2017-10-0209:30291.00292.00290.00291.0084002448200
2017-10-0209:00289.00293.00289.00292.00160004658200
2017-09-2915:00289.00289.00289.00289.001200346800
2017-09-2914:30288.00292.00287.00289.00273007909300
2017-09-2914:00291.00292.00287.00288.003880011233500
2017-09-2913:30292.00292.00291.00292.001500437700
2017-09-2913:00292.00292.00290.00291.0067001949900
2017-09-2912:30291.00293.00290.00293.00102002978200
2017-09-2912:0000
2017-09-2911:30290.00290.00290.00290.0010029000
2017-09-2911:00291.00291.00290.00290.001300377800
2017-09-2910:30290.00292.00290.00292.002000581900
2017-09-2910:00291.00292.00290.00291.0087002526500
2017-09-2909:30293.00293.00291.00292.002100612800
2017-09-2909:00289.00293.00289.00292.0044001283100
2017-09-2815:00290.00290.00290.00290.00400116000
2017-09-2814:30291.00291.00290.00291.0078002269100
2017-09-2814:00290.00293.00289.00291.0076002213000
2017-09-2813:30289.00289.00289.00289.0043001242700
2017-09-2813:00290.00290.00289.00289.0068001966900
2017-09-2812:30287.00291.00287.00290.00213006157800
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:00288.00288.00287.00288.001900546500
2017-09-2810:30288.00289.00287.00289.00105003021200
2017-09-2810:00287.00289.00287.00288.00338009753300
2017-09-2809:30287.00288.00286.00287.0047001348400
2017-09-2809:00286.00288.00286.00287.00110003157600
2017-09-2715:00286.00286.00286.00286.001100314600
2017-09-2714:30287.00287.00286.00286.002000573100
2017-09-2714:00286.00288.00285.00288.0057001632300
2017-09-2713:30287.00288.00286.00286.0043001233300
2017-09-2713:00286.00287.00286.00287.002500715900
2017-09-2712:30286.00286.00286.00286.002800800800
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:00286.00286.00285.00285.0020057100
2017-09-2710:30287.00288.00286.00286.0050001434400
2017-09-2710:00286.00287.00285.00285.001600457400
2017-09-2709:30285.00286.00285.00286.002600743000
2017-09-2709:00285.00286.00284.00284.00273007783700
2017-09-2615:00284.00284.00284.00284.00700198800
2017-09-2614:30284.00285.00283.00285.0069001958600
2017-09-2614:00284.00284.00283.00284.002200624300
2017-09-2613:30284.00285.00284.00285.00400113800
2017-09-2613:00284.00284.00283.00284.0037001050700
2017-09-2612:30285.00286.00283.00284.0084002383800
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:00284.00285.00284.00285.0043001224200
2017-09-2610:30284.00285.00283.00283.002600738200
2017-09-2610:00285.00285.00283.00285.00133003770300
2017-09-2609:30285.00286.00284.00285.0070001995700
2017-09-2609:00287.00288.00282.00284.004540012939600
2017-09-2515:00287.00287.00287.00287.00400114800
2017-09-2514:30288.00290.00288.00290.0058001676700
2017-09-2514:00288.00289.00287.00287.00103002961200
2017-09-2513:30289.00289.00289.00289.00110003179000
2017-09-2513:00289.00289.00288.00288.002800809000
2017-09-2512:30289.00289.00288.00288.001700490100
2017-09-2512:0000
2017-09-2511:30288.00288.00288.00288.00500144000
2017-09-2511:00287.00288.00287.00288.002100603000
2017-09-2510:30289.00289.00287.00288.00155004456100
2017-09-2510:00290.00290.00290.00290.002400696000
2017-09-2509:30288.00291.00288.00291.0078002262600
2017-09-2509:00288.00291.00288.00288.00138003979700
2017-09-2215:00288.00288.00288.00288.00400115200
2017-09-2214:30288.00290.00287.00289.002600750700
2017-09-2214:00288.00288.00288.00288.0037001065600
2017-09-2213:30288.00289.00287.00289.0073002099600
2017-09-2213:00288.00289.00288.00289.0050001443000
2017-09-2212:30288.00288.00288.00288.002300662400
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:00287.00288.00286.00288.0068001949000
2017-09-2210:30288.00288.00286.00287.0036001035400
2017-09-2210:00288.00289.00286.00287.0081002327900
2017-09-2209:30291.00291.00287.00288.00130003753000
2017-09-2209:00290.00293.00289.00291.00312009049000
2017-09-2115:00291.00291.00291.00291.002000582000
2017-09-2114:30293.00293.00292.00293.0058001695200
2017-09-2114:00293.00293.00293.00293.00900263700
2017-09-2113:30293.00294.00292.00292.0073002134200
2017-09-2113:00293.00293.00292.00292.00900262900
2017-09-2112:30293.00294.00292.00292.00102002989700
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00292.00292.00291.00292.001700496300
2017-09-2110:30291.00292.00291.00292.0069002010000
2017-09-2110:00291.00291.00291.00291.002900843900
2017-09-2109:30289.00292.00289.00292.00208006055100
2017-09-2109:00289.00290.00289.00289.00128003702100
2017-09-2015:00288.00288.00288.00288.002300662400
2017-09-2014:30289.00291.00289.00291.0065001886400
2017-09-2014:00289.00289.00288.00289.001200345900
2017-09-2013:30289.00291.00289.00289.0059001705800
2017-09-2013:00290.00290.00290.00290.001500435000
2017-09-2012:30291.00291.00288.00290.00111003214700
2017-09-2012:0000
2017-09-2011:30290.00290.00290.00290.0010029000
2017-09-2011:00292.00292.00290.00290.003400990100
2017-09-2010:30291.00291.00291.00291.001100320100
2017-09-2010:00288.00292.00288.00291.0084002445300
2017-09-2009:30290.00291.00288.00288.00168004861700
2017-09-2009:00293.00293.00291.00291.00254007410900
2017-09-1915:00290.00290.00290.00290.001400406000
2017-09-1914:30291.00293.00290.00293.00107003118300
2017-09-1914:00292.00292.00291.00292.003400992300
2017-09-1913:30292.00292.00292.00292.001400408800
2017-09-1913:00290.00291.00290.00291.0030087200
2017-09-1912:30292.00294.00290.00290.00269007861700
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00292.00293.00291.00293.0069002016900
2017-09-1910:30291.00292.00290.00290.002600755000
2017-09-1910:00291.00291.00290.00290.001800523600
2017-09-1909:30290.00294.00289.00292.00184005365900
2017-09-1909:00289.00292.00289.00290.00183005300800
2017-09-1515:00288.00288.00288.00288.001500432000
2017-09-1514:30290.00291.00288.00289.00184005318900
2017-09-1514:00289.00291.00288.00290.0091002638400
2017-09-1513:30289.00293.00289.00290.00137003995200
2017-09-1513:00290.00290.00288.00289.0057001649300
2017-09-1512:30291.00291.00290.00290.002100610400
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00290.00290.00288.00290.002300666100
2017-09-1510:30289.00290.00289.00289.001600463200
2017-09-1510:00290.00290.00289.00289.001400405700
2017-09-1509:30292.00292.00290.00290.0048001395000
2017-09-1509:00290.00293.00290.00291.0099002885500
2017-09-1415:00288.00288.00288.00288.001100316800
2017-09-1414:30287.00293.00287.00293.00160004631300
2017-09-1414:00288.00288.00288.00288.00600172800
2017-09-1413:30288.00288.00288.00288.001400403200
2017-09-1413:00287.00288.00287.00288.003200919400
2017-09-1412:30288.00289.00287.00287.00110003164900
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00290.00290.00288.00288.0088002541200
2017-09-1410:30290.00291.00290.00291.0040001163100
2017-09-1410:00290.00291.00290.00291.0071002062200
2017-09-1409:30291.00292.00290.00290.0068001979200
2017-09-1409:00291.00296.00291.00293.00130003798000

   ※ 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