[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 
2017-08-2115:00315.00315.00315.00315.0042001323000
2017-08-2114:30318.00320.00313.00320.003490011026900
2017-08-2114:00319.00321.00317.00317.00124003955500
2017-08-2113:30323.00323.00318.00319.004110013166900
2017-08-2113:00328.00328.00321.00322.003280010603800
2017-08-2112:30325.00333.00324.00329.0011300037217600
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00321.00326.00321.00326.00183005930300
2017-08-2110:30325.00325.00321.00321.00270008693200
2017-08-2110:00323.00327.00318.00324.003670011816400
2017-08-2109:30319.00328.00319.00323.006710021811100
2017-08-2109:00321.00335.00311.00318.00405300131194200
2017-08-1815:00305.00305.00305.00305.00800244000
2017-08-1814:30306.00308.00305.00306.00237007256800
2017-08-1814:00305.00307.00305.00306.0038001163800
2017-08-1813:30305.00307.00305.00306.0075002294900
2017-08-1813:00302.00308.00302.00305.00149004547200
2017-08-1812:30303.00304.00301.00303.00167005057900
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:00303.00304.00302.00303.001500454500
2017-08-1810:30302.00304.00302.00303.0041001244800
2017-08-1810:00304.00305.00302.00304.0048001458500
2017-08-1809:30304.00304.00301.00303.00123003727900
2017-08-1809:00300.00307.00298.00305.005870017702400
2017-08-1715:00304.00304.00304.00304.0033001003200
2017-08-1714:30307.00308.00304.00304.00238007280800
2017-08-1714:00307.00307.00305.00306.0091002784800
2017-08-1713:30305.00309.00303.00306.00178005447700
2017-08-1713:00304.00306.00303.00305.00168005106500
2017-08-1712:30307.00308.00302.00304.006580020018500
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:00307.00307.00305.00307.00226006920600
2017-08-1710:30307.00308.00306.00307.00298009139800
2017-08-1710:00307.00308.00306.00308.00239007334800
2017-08-1709:30313.00313.00305.00308.004600014193700
2017-08-1709:00325.00325.00311.00312.009400029979100
2017-08-1615:00313.00313.00313.00313.001500469500
2017-08-1614:30307.00316.00307.00312.008120025349000
2017-08-1614:00306.00313.00306.00307.003990012281500
2017-08-1613:30306.00307.00305.00306.00231007068800
2017-08-1613:00308.00308.00304.00306.005010015287900
2017-08-1612:30312.00316.00307.00309.0011950037191100
2017-08-1612:0000
2017-08-1611:30310.00310.00310.00310.002500775000
2017-08-1611:00314.00337.00307.00310.00744500241060500
2017-08-1610:30298.00317.00298.00314.0013770042625100
2017-08-1610:00294.00299.00293.00298.00259007663500
2017-08-1609:30292.00296.00290.00294.00299008773800
2017-08-1609:00293.00293.00288.00291.004010011653700
2017-08-1515:00287.00287.00287.00287.002200631400
2017-08-1514:30290.00290.00287.00287.00194005601700
2017-08-1514:00290.00291.00289.00290.00272007884600
2017-08-1513:30290.00290.00289.00290.0045001301400
2017-08-1513:00289.00290.00289.00290.003300955800
2017-08-1512:30288.00289.00288.00289.00186005364100
2017-08-1512:0000
2017-08-1511:30290.00290.00290.00290.001200348000
2017-08-1511:00289.00290.00289.00289.002400695400
2017-08-1510:30290.00290.00289.00290.0074002139400
2017-08-1510:00291.00291.00290.00290.0061001769200
2017-08-1509:30289.00290.00288.00290.00116003359300
2017-08-1509:00287.00291.00287.00288.003510010122700
2017-08-1415:00285.00285.00285.00285.002100598500
2017-08-1414:30287.00288.00285.00288.00286008193000
2017-08-1414:00290.00291.00287.00288.00301008684600
2017-08-1413:30288.00291.00288.00290.00183005295300
2017-08-1413:00288.00289.00286.00289.00136003901100
2017-08-1412:30285.00288.00285.00287.00240006869200
2017-08-1412:0000
2017-08-1411:30287.00287.00287.00287.0010028700
2017-08-1411:00285.00287.00284.00286.00112003200400
2017-08-1410:30285.00287.00285.00285.00129003681700
2017-08-1410:00288.00288.00284.00285.00225006434000
2017-08-1409:30292.00292.00284.00287.00204005834100
2017-08-1409:00292.00294.00285.00292.004620013403200
2017-08-1015:00292.00292.00292.00292.002500730000
2017-08-1014:30294.00295.00292.00294.00277008133500
2017-08-1014:00295.00295.00293.00294.00113003319100
2017-08-1013:30293.00294.00292.00294.00136003983400
2017-08-1013:00292.00294.00290.00293.003980011621800
2017-08-1012:30295.00297.00292.00292.005290015610400
2017-08-1012:0000
2017-08-1011:3000
2017-08-1011:00302.00302.00290.00298.0014560043228200
2017-08-1010:30303.00304.00302.00303.00178005390800
2017-08-1010:00302.00304.00301.00303.00223006739300
2017-08-1009:30304.00305.00301.00301.00170005153900
2017-08-1009:00301.00305.00301.00304.00323009764400
2017-08-0915:00305.00305.00305.00305.002900884500
2017-08-0914:30306.00308.00305.00307.00185005667000
2017-08-0914:00305.00307.00305.00307.00117003576600
2017-08-0913:30305.00306.00304.00305.0045001372600
2017-08-0913:00303.00306.00303.00305.0081002469000
2017-08-0912:30303.00305.00302.00304.00204006187300
2017-08-0912:0000
2017-08-0911:3000
2017-08-0911:00301.00305.00300.00304.00216006531900
2017-08-0910:30303.00304.00301.00302.00225006804500
2017-08-0910:00301.00304.00300.00303.00302009094300
2017-08-0909:30306.00306.00300.00301.006930020981900
2017-08-0909:00308.00309.00305.00306.005980018360800
2017-08-0815:00311.00311.00311.00311.001200373200
2017-08-0814:30311.00313.00310.00312.00172005362100
2017-08-0814:00311.00312.00311.00311.0035001088700
2017-08-0813:30311.00313.00310.00312.0096002986200
2017-08-0813:00312.00312.00311.00311.0064001991700
2017-08-0812:30311.00313.00311.00312.00132004111400
2017-08-0812:0000
2017-08-0811:3000
2017-08-0811:00312.00313.00312.00312.00103003218900
2017-08-0810:30317.00317.00312.00313.00113003549400
2017-08-0810:00315.00317.00314.00317.00101003191300
2017-08-0809:30314.00317.00314.00315.00169005333500
2017-08-0809:00312.00315.00310.00314.004580014288700
2017-08-0715:00314.00314.00314.00314.001200376800
2017-08-0714:30316.00317.00311.00317.00295009252900
2017-08-0714:00316.00316.00313.00315.00234007367000
2017-08-0713:30317.00317.00315.00316.00199006285000
2017-08-0713:00317.00318.00316.00317.00135004274200
2017-08-0712:30317.00326.00316.00319.005210016713000
2017-08-0712:0000
2017-08-0711:3000
2017-08-0711:00317.00317.00316.00317.00122003860000
2017-08-0710:30320.00320.00317.00318.0095003025200
2017-08-0710:00324.00325.00319.00320.00200006425200
2017-08-0709:30314.00325.00313.00323.004600014700100
2017-08-0709:00315.00318.00314.00314.00309009751400
2017-08-0415:00314.00314.00314.00314.002900910600
2017-08-0414:30317.00318.00315.00318.00175005537300
2017-08-0414:00316.00317.00315.00316.00115003636700
2017-08-0413:30316.00317.00314.00316.00168005303200
2017-08-0413:00314.00316.00313.00315.00148004651300
2017-08-0412:30316.00317.00314.00314.00288009076700
2017-08-0412:0000
2017-08-0411:3000
2017-08-0411:00316.00317.00315.00316.00116003665700
2017-08-0410:30316.00317.00316.00317.00122003855500
2017-08-0410:00318.00319.00316.00316.00157004971500
2017-08-0409:30320.00320.00317.00318.00135004299800
2017-08-0409:00315.00322.00315.00320.008050025468700
2017-08-0315:00322.00322.00322.00322.001900611800
2017-08-0314:30323.00324.00322.00323.0069002228700
2017-08-0314:00323.00323.00322.00323.0038001226800
2017-08-0313:30323.00324.00322.00322.00116003746800
2017-08-0313:00324.00325.00323.00323.0037001197700
2017-08-0312:30323.00325.00322.00324.00101003271700
2017-08-0312:0000
2017-08-0311:3000
2017-08-0311:00321.00323.00321.00323.00131004216600
2017-08-0310:30325.00325.00321.00321.00177005701500
2017-08-0310:00327.00327.00323.00325.003680011947300
2017-08-0309:30330.00330.00326.00327.003110010196100
2017-08-0309:00330.00333.00327.00330.004160013708800
2017-08-0215:00329.00329.00329.00329.001700559300
2017-08-0214:30331.00331.00329.00331.00168005540300
2017-08-0214:00331.00332.00331.00331.0037001224900
2017-08-0213:30331.00332.00331.00331.0041001357400
2017-08-0213:00329.00331.00329.00331.0044001453300
2017-08-0212:30330.00331.00329.00329.00129004258000
2017-08-0212:0000
2017-08-0211:3000
2017-08-0211:00330.00332.00328.00329.0082002707000
2017-08-0210:30330.00332.00330.00330.0054001786100
2017-08-0210:00332.00332.00330.00330.0072002377800
2017-08-0209:30328.00332.00328.00331.00150004939600
2017-08-0209:00326.00332.00326.00328.003930012920200
2017-08-0115:00326.00326.00326.00326.0031001010600
2017-08-0114:30329.00330.00326.00328.00248008122800
2017-08-0114:00329.00332.00328.00329.00129004251800
2017-08-0113:30333.00333.00327.00328.003940012994600
2017-08-0113:00334.00334.00330.00332.00193006413200
2017-08-0112:30335.00338.00331.00333.004500014998000
2017-08-0112:0000
2017-08-0111:3000
2017-08-0111:00341.00341.00333.00333.003400011441100
2017-08-0110:30337.00342.00336.00338.00178006036400
2017-08-0110:00340.00340.00336.00336.0091003065100
2017-08-0109:30342.00343.00336.00339.00252008556200
2017-08-0109:00342.00351.00336.00341.0010900037417900
2017-07-3115:00341.00341.00341.00341.002300784300
2017-07-3114:30338.00343.00338.00341.00197006730800
2017-07-3114:00338.00341.00338.00338.00180006109500
2017-07-3113:30336.00339.00336.00338.00103003473800
2017-07-3113:00334.00338.00334.00336.00193006481500
2017-07-3112:30333.00336.00331.00333.00229007632300
2017-07-3112:0000
2017-07-3111:3000
2017-07-3111:00331.00338.00330.00335.00276009227200
2017-07-3110:30331.00333.00330.00332.003300010932100
2017-07-3110:00337.00337.00330.00330.006440021450100
2017-07-3109:30344.00344.00336.00337.004380014889400
2017-07-3109:00353.00353.00340.00344.005480018975400
2017-07-2815:00350.00350.00350.00350.0055001925000
2017-07-2814:30352.00354.00350.00350.004070014311500
2017-07-2814:00354.00354.00351.00353.00174006124100
2017-07-2813:30353.00355.00352.00353.004040014245200
2017-07-2813:00354.00356.00353.00355.00265009382300
2017-07-2812:30356.00357.00355.00355.003400012093800
2017-07-2812:0000
2017-07-2811:3000
2017-07-2811:00357.00357.00356.00357.0087003104800
2017-07-2810:30357.00358.00355.00357.00109003886100
2017-07-2810:00357.00358.00355.00357.00217007728600
2017-07-2809:30360.00361.00356.00357.003960014187000
2017-07-2809:00361.00363.00360.00360.00173006244600
2017-07-2715:00361.00361.00361.00361.0041001480100
2017-07-2714:30364.00365.00361.00361.003970014403800
2017-07-2714:00366.00366.00362.00364.00111004043900
2017-07-2713:30364.00365.00363.00365.00112004079100
2017-07-2713:00365.00366.00363.00364.00157005716900
2017-07-2712:30366.00367.00362.00364.003020011001600
2017-07-2712:0000
2017-07-2711:3000
2017-07-2711:00369.00369.00367.00367.0086003169900
2017-07-2710:30368.00369.00367.00368.00133004894300
2017-07-2710:00366.00369.00366.00369.0087003196100
2017-07-2709:30368.00369.00364.00366.002780010174600
2017-07-2709:00370.00376.00367.00369.004570016931300
2017-07-2615:00371.00371.00371.00371.0048001780800
2017-07-2614:30366.00371.00366.00371.002870010552000
2017-07-2614:00365.00367.00365.00366.00129004727200
2017-07-2613:30364.00366.00364.00365.00114004159300
2017-07-2613:00369.00369.00365.00365.00105003843300
2017-07-2612:30366.00368.00366.00368.0046001689400
2017-07-2612:0000
2017-07-2611:30368.00368.00368.00368.0010036800
2017-07-2611:00367.00370.00367.00367.0089003277200
2017-07-2610:30366.00367.00365.00367.0046001681100
2017-07-2610:00367.00368.00365.00366.0085003118700
2017-07-2609:30364.00370.00363.00367.002820010338900
2017-07-2609:00361.00365.00360.00364.002990010817200
2017-07-2515:00364.00364.00364.00364.001600582400
2017-07-2514:30366.00368.00364.00366.00140005125900
2017-07-2514:00364.00367.00364.00366.00125004568000
2017-07-2513:30364.00365.00363.00364.00113004120200
2017-07-2513:00362.00364.00361.00364.00129004679100
2017-07-2512:30361.00362.00360.00362.00148005346600
2017-07-2512:0000
2017-07-2511:3000
2017-07-2511:00359.00362.00358.00360.00177006364600
2017-07-2510:30358.00359.00357.00358.0064002291200
2017-07-2510:00358.00359.00357.00358.00273009765900
2017-07-2509:30361.00362.00355.00358.007120025469900
2017-07-2509:00360.00363.00360.00362.005570020091500
2017-07-2415:00364.00364.00364.00364.001500546000
2017-07-2414:30364.00366.00363.00365.00138005025000
2017-07-2414:00364.00364.00362.00364.00130004722300
2017-07-2413:30363.00364.00363.00364.0068002473400
2017-07-2413:00363.00365.00363.00364.0052001891600
2017-07-2412:30364.00366.00363.00363.003320012088000
2017-07-2412:0000
2017-07-2411:30365.00365.00365.00365.0010036500
2017-07-2411:00364.00365.00363.00364.0039001419600
2017-07-2410:30363.00366.00363.00364.00104003790200
2017-07-2410:00364.00366.00363.00364.00105003825600
2017-07-2409:30364.00365.00362.00364.00264009589900
2017-07-2409:00369.00370.00362.00363.005800021216200
2017-07-2115:00370.00370.00370.00370.0028001036000
2017-07-2114:30373.00373.00371.00372.0042001563900
2017-07-2114:00373.00375.00370.00372.00168006254400
2017-07-2113:30372.00374.00372.00373.0076002833000
2017-07-2113:00374.00374.00372.00372.0042001567600
2017-07-2112:30373.00375.00371.00372.00260009693600
2017-07-2112:0000
2017-07-2111:3000
2017-07-2111:00376.00376.00375.00376.001700638000
2017-07-2110:30375.00377.00375.00376.0036001355100
2017-07-2110:00377.00378.00376.00376.00112004220900
2017-07-2109:30372.00379.00372.00376.002700010155600
2017-07-2109:00370.00373.00369.00373.00211007837200
2017-07-2015:00372.00372.00372.00372.001700632400
2017-07-2014:30372.00374.00371.00374.00187006965200
2017-07-2014:00369.00371.00369.00371.00137005064000
2017-07-2013:30369.00370.00369.00370.00142005252100
2017-07-2013:00370.00370.00368.00369.002840010463200
2017-07-2012:30372.00373.00369.00369.003800014076700
2017-07-2012:0000
2017-07-2011:3000
2017-07-2011:00373.00374.00370.00372.00171006362500
2017-07-2010:30376.00377.00367.00372.0011710043433600
2017-07-2010:00375.00377.00374.00377.0070002629800
2017-07-2009:30375.00376.00374.00375.0058002177800
2017-07-2009:00378.00378.00369.00375.0010580039408600
2017-07-1915:00380.00380.00380.00380.001600608000
2017-07-1914:30377.00383.00377.00381.00198007527000
2017-07-1914:00377.00379.00377.00377.00129004875200
2017-07-1913:30383.00383.00374.00377.009710036824400
2017-07-1913:00384.00384.00383.00383.0037001420200
2017-07-1912:30384.00384.00382.00383.00129004947600
2017-07-1912:0000
2017-07-1911:3000
2017-07-1911:00385.00386.00384.00384.0055002114300
2017-07-1910:30384.00385.00384.00384.0073002806200
2017-07-1910:00383.00384.00381.00383.002760010551000
2017-07-1909:30384.00386.00383.00384.0071002729400
2017-07-1909:00385.00388.00381.00385.003950015176400
2017-07-1815:00387.00387.00387.00387.0063002438100
2017-07-1814:30390.00390.00387.00388.00156006055200
2017-07-1814:00391.00391.00389.00389.0035001363400
2017-07-1813:30388.00394.00387.00391.00196007646400
2017-07-1813:00389.00390.00388.00388.0060002330800
2017-07-1812:30388.00389.00387.00389.0086003336200
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:00388.00389.00388.00389.002400932800
2017-07-1810:30385.00389.00385.00389.00128004946200
2017-07-1810:00387.00387.00385.00385.00159006127500
2017-07-1809:30389.00390.00385.00386.003190012329400
2017-07-1809:00396.00396.00386.00389.005410021131700
2017-07-1415:00395.00395.00395.00395.002000790000
2017-07-1414:30394.00397.00394.00396.00198007832900
2017-07-1414:00395.00396.00393.00394.0070002758100
2017-07-1413:30395.00396.00394.00394.00111004388000
2017-07-1413:00394.00396.00392.00394.003410013437700
2017-07-1412:30394.00395.00394.00395.00118004655000
2017-07-1412:0000
2017-07-1411:30395.00395.00395.00395.0010039500
2017-07-1411:00395.00397.00394.00394.0080003160500
2017-07-1410:30395.00396.00393.00393.00182007167100
2017-07-1410:00396.00398.00395.00395.0094003725300
2017-07-1409:30396.00397.00394.00396.00183007234200
2017-07-1409:00396.00403.00396.00397.005510021965400

   ※ 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