[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 
2017-05-2515:00331.00331.00331.00331.0060001986000
2017-05-2514:30332.00334.00331.00334.00295009795000
2017-05-2514:00333.00333.00331.00332.00108003586600
2017-05-2513:30332.00333.00330.00332.003200010610600
2017-05-2513:00334.00334.00330.00332.003700012294300
2017-05-2512:30331.00335.00331.00334.00253008413900
2017-05-2512:0000
2017-05-2511:30332.00332.00332.00332.002000664000
2017-05-2511:00332.00333.00331.00333.00228007568200
2017-05-2510:30333.00333.00331.00332.0099003289700
2017-05-2510:00331.00333.00330.00333.004400014580100
2017-05-2509:30333.00333.00330.00331.006670022063200
2017-05-2509:00336.00338.00330.00333.0011590038603700
2017-05-2415:00339.00339.00339.00339.001600542400
2017-05-2414:30337.00340.00335.00340.003340011266100
2017-05-2414:00337.00338.00335.00336.003680012363600
2017-05-2413:30338.00338.00336.00336.00169005698700
2017-05-2413:00338.00339.00337.00337.00179006054300
2017-05-2412:30336.00341.00336.00338.005220017673200
2017-05-2412:0000
2017-05-2411:3000
2017-05-2411:00339.00339.00333.00337.009020030339900
2017-05-2410:30341.00343.00339.00340.00199006775300
2017-05-2410:00344.00345.00339.00341.00259008847200
2017-05-2409:30340.00346.00340.00345.00288009898900
2017-05-2409:00339.00349.00336.00340.0012860043851000
2017-05-2315:00341.00341.00341.00341.0032001091200
2017-05-2314:30343.00344.00340.00343.006170021063900
2017-05-2314:00345.00346.00342.00343.003310011368700
2017-05-2313:30344.00345.00343.00345.00162005577500
2017-05-2313:00345.00346.00342.00343.00181006219400
2017-05-2312:30343.00348.00341.00345.006480022336100
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:00338.00342.00337.00341.004020013657200
2017-05-2310:30339.00341.00336.00337.007470025263900
2017-05-2310:00345.00345.00339.00339.009760033378000
2017-05-2309:30347.00348.00342.00345.006380021993100
2017-05-2309:00361.00361.00341.00347.0021530075461900
2017-05-2215:00360.00360.00360.00360.0071002556000
2017-05-2214:30364.00365.00361.00361.008180029675500
2017-05-2214:00364.00365.00359.00364.003630013163700
2017-05-2213:30368.00368.00361.00365.006200022641000
2017-05-2213:00358.00369.00358.00367.006470023471700
2017-05-2212:30365.00365.00355.00359.009950035752000
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:00357.00360.00355.00360.00182006493700
2017-05-2210:30361.00362.00352.00357.008330029687400
2017-05-2210:00365.00365.00356.00360.006530023495000
2017-05-2209:30367.00368.00356.00365.0017130062047800
2017-05-2209:00364.00380.00360.00368.00554800204944600
2017-05-1915:00349.00349.00349.00349.0094003280600
2017-05-1914:30341.00350.00337.00348.0012780043803600
2017-05-1914:00338.00343.00335.00341.008540028955200
2017-05-1913:30352.00353.00334.00339.0012500042753000
2017-05-1913:00357.00358.00335.00352.0023290081561700
2017-05-1912:30346.00357.00341.00357.0018400064397800
2017-05-1912:0000
2017-05-1911:30346.00346.00346.00346.0010034600
2017-05-1911:00356.00360.00341.00346.00316500111044000
2017-05-1910:30349.00357.00343.00357.00304900106973500
2017-05-1910:00338.00351.00336.00349.00360000124468300
2017-05-1909:30338.00341.00331.00337.0013650046055000
2017-05-1909:00324.00340.00323.00337.0014230046944800
2017-05-1815:00318.00318.00318.00318.001000318000
2017-05-1814:30316.00320.00316.00318.003560011308200
2017-05-1814:00315.00317.00315.00315.00230007266800
2017-05-1813:30318.00318.00316.00316.00155004907300
2017-05-1813:00315.00318.00314.00317.00305009632400
2017-05-1812:30317.00318.00315.00315.003690011663700
2017-05-1812:0000
2017-05-1811:30315.00315.00315.00315.002000630000
2017-05-1811:00317.00317.00315.00317.00141004460300
2017-05-1810:30318.00320.00317.00317.00188005998500
2017-05-1810:00316.00318.00313.00318.00226007146900
2017-05-1809:30319.00324.00314.00316.004380013927800
2017-05-1809:00314.00323.00302.00318.0018490057922200
2017-05-1715:00330.00330.00330.00330.0081002673000
2017-05-1714:30330.00334.00325.00333.008090026693400
2017-05-1714:00334.00335.00329.00330.00237007871100
2017-05-1713:30330.00337.00330.00333.006070020244700
2017-05-1713:00330.00332.00327.00331.00173005705300
2017-05-1712:30325.00334.00323.00332.0010160033443600
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00321.00325.00319.00322.004100013198600
2017-05-1710:30332.00333.00320.00320.0010000032418900
2017-05-1710:00335.00338.00326.00332.0010830035825400
2017-05-1709:30325.00344.00324.00335.00456500153737700
2017-05-1709:00315.00326.00314.00325.0011780037500500
2017-05-1615:00312.00312.00312.00312.0099003088800
2017-05-1614:30306.00313.00304.00312.008590026590300
2017-05-1614:00306.00306.00304.00306.004620014104900
2017-05-1613:30305.00306.00304.00306.00138004218400
2017-05-1613:00305.00306.00303.00306.00308009376700
2017-05-1612:30306.00306.00304.00305.0097002959100
2017-05-1612:0000
2017-05-1611:30306.00306.00306.00306.0010030600
2017-05-1611:00305.00307.00304.00305.00246007527100
2017-05-1610:30305.00305.00302.00304.00173005251500
2017-05-1610:00302.00305.00301.00305.003550010763300
2017-05-1609:30305.00305.00302.00302.00155004698200
2017-05-1609:00305.00313.00304.00305.009700029797000
2017-05-1515:00303.00303.00303.00303.0060001818000
2017-05-1514:30304.00307.00303.00306.00271008270300
2017-05-1514:00300.00304.00300.00303.00245007403900
2017-05-1513:30301.00302.00298.00301.00199005977100
2017-05-1513:00298.00304.00298.00301.004620013883800
2017-05-1512:30299.00299.00294.00298.007070020979200
2017-05-1512:0000
2017-05-1511:3000
2017-05-1511:00298.00300.00296.00299.003950011748100
2017-05-1510:30302.00302.00298.00298.003980011915200
2017-05-1510:00301.00305.00300.00301.00321009711600
2017-05-1509:30300.00302.00297.00301.003650010951400
2017-05-1509:00307.00308.00291.00301.00364800109498000
2017-05-1215:00317.00317.00317.00317.00119003772300
2017-05-1214:30318.00322.00316.00319.007900025195300
2017-05-1214:00319.00320.00316.00318.005600017805100
2017-05-1213:30320.00322.00318.00319.00257008231200
2017-05-1213:00318.00324.00318.00320.005690018218800
2017-05-1212:30326.00328.00317.00318.0016250052391300
2017-05-1212:0000
2017-05-1211:30325.00325.00325.00325.00400130000
2017-05-1211:00327.00332.00325.00326.004070013365800
2017-05-1210:30325.00328.00325.00328.00181005919400
2017-05-1210:00328.00332.00323.00325.007250023757300
2017-05-1209:30326.00330.00324.00328.004150013551600
2017-05-1209:00327.00336.00324.00325.0013310043749400
2017-05-1115:00332.00332.00332.00332.00142004714400
2017-05-1114:30342.00344.00331.00336.0012390041839800
2017-05-1114:00345.00346.00342.00342.005470018808900
2017-05-1113:30345.00346.00342.00345.003950013595900
2017-05-1113:00345.00349.00342.00345.007680026482400
2017-05-1112:30340.00351.00340.00345.00428900148579800
2017-05-1112:0000
2017-05-1111:30339.00339.00339.00339.0010033900
2017-05-1111:00338.00340.00337.00340.00255008634500
2017-05-1110:30339.00340.00336.00338.004840016358600
2017-05-1110:00341.00343.00336.00339.007740026314400
2017-05-1109:30330.00348.00327.00341.00599800204040000
2017-05-1109:00324.00332.00322.00331.0018470060269800
2017-05-1015:00326.00326.00326.00326.00262008541200
2017-05-1014:30325.00329.00324.00328.0013690044651800
2017-05-1014:00324.00326.00323.00325.005620018224800
2017-05-1013:30322.00325.00322.00324.005010016219400
2017-05-1013:00328.00328.00321.00322.0019540063362300
2017-05-1012:30333.00335.00328.00328.0016990056187200
2017-05-1012:0000
2017-05-1011:30331.00331.00331.00331.001500496500
2017-05-1011:00335.00335.00331.00332.007440024745300
2017-05-1010:30339.00339.00333.00335.004330014506700
2017-05-1010:00338.00342.00337.00339.006170020939800
2017-05-1009:30336.00339.00333.00338.0012740042691600
2017-05-1009:00358.00359.00331.00336.00479600164842900
2017-05-0915:00353.00353.00353.00353.0086003035800
2017-05-0914:30347.00353.00344.00353.0013000045102700
2017-05-0914:00353.00353.00344.00347.0019370067686600
2017-05-0913:30354.00354.00351.00354.008290029201200
2017-05-0913:00358.00358.00352.00354.0011870041963000
2017-05-0912:30365.00365.00354.00358.0021110075838000
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00367.00367.00363.00364.004970018141800
2017-05-0910:30361.00369.00361.00368.005190018903000
2017-05-0910:00369.00370.00360.00361.0015380055815300
2017-05-0909:30372.00378.00366.00369.0014800055162300
2017-05-0909:00370.00376.00358.00371.00484000176767200
2017-05-0815:00373.00373.00373.00373.002790010406700
2017-05-0814:30375.00382.00374.00375.0019250072518700
2017-05-0814:00377.00377.00372.00375.0012620047310300
2017-05-0813:30378.00385.00375.00377.0012530047461100
2017-05-0813:00385.00386.00378.00379.009800037395600
2017-05-0812:30384.00390.00383.00386.0016580064041400
2017-05-0812:0000
2017-05-0811:30388.00388.00388.00388.00400155200
2017-05-0811:00383.00390.00378.00388.0018250069919500
2017-05-0810:30395.00399.00382.00383.0018610072768700
2017-05-0810:00390.00404.00388.00395.0021700085933200
2017-05-0809:30380.00402.00375.00390.00815200318606400
2017-05-0809:00399.00404.00368.00380.001385400531814500
2017-05-0215:00407.00407.00407.00407.003470014122900
2017-05-0214:30395.00409.00393.00406.00689300277903900
2017-05-0214:00391.00402.00390.00395.00413300164094700
2017-05-0213:30384.00397.00384.00391.0021060082638600
2017-05-0213:00383.00391.00380.00385.0019510075358300
2017-05-0212:30392.00395.00380.00384.00330200127958000
2017-05-0212:0000
2017-05-0211:30394.00394.00394.00394.00201007919400
2017-05-0211:00399.00404.00382.00394.00410700160903700
2017-05-0210:30398.00404.00395.00400.00355500141979400
2017-05-0210:00375.00415.00372.00398.001772200702722500
2017-05-0209:30394.00395.00360.00375.001879700703183500
2017-05-0209:00370.00408.00358.00393.0030535001170789100
2017-05-0115:00336.00336.00336.00336.003130010516800
2017-05-0114:3000
2017-05-0114:0000
2017-05-0113:3000
2017-05-0113:0000
2017-05-0112:30336.00336.00336.00336.0015170050971200
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:0000
2017-05-0110:3000
2017-05-0110:00335.00336.00330.00336.0023330078006000
2017-05-0109:30314.00336.00312.00335.001641500541070400
2017-05-0109:00335.00335.00312.00313.00689600227945900
2017-04-2815:00256.00256.00256.00256.0046001177600
2017-04-2814:30252.00256.00249.00255.009460023933600
2017-04-2814:00249.00256.00247.00252.0011480028986500
2017-04-2813:30247.00251.00247.00251.00400009927500
2017-04-2813:00246.00247.00246.00247.00139003425500
2017-04-2812:30246.00247.00245.00246.00390009594300
2017-04-2812:0000
2017-04-2811:3000
2017-04-2811:00247.00248.00245.00246.00253006236200
2017-04-2810:30246.00249.00246.00248.00174004319400
2017-04-2810:00248.00249.00246.00247.00265006537800
2017-04-2809:30244.00248.00244.00247.00402009890300
2017-04-2809:00252.00252.00244.00244.007920019600500
2017-04-2715:00245.00245.00245.00245.00182004459000
2017-04-2714:30246.00249.00244.00248.004700011582800
2017-04-2714:00249.00249.00244.00246.006140015090000
2017-04-2713:30247.00259.00247.00249.0030340076831900
2017-04-2713:00245.00248.00244.00247.00369009086800
2017-04-2712:30241.00247.00241.00245.006530015918500
2017-04-2712:0000
2017-04-2711:3000
2017-04-2711:00240.00241.00239.00241.00185004439100
2017-04-2710:30239.00241.00239.00239.00223005360200
2017-04-2710:00240.00241.00239.00239.00150003596200
2017-04-2709:30241.00242.00240.00240.00173004164500
2017-04-2709:00241.00241.00237.00241.00391009381100
2017-04-2615:00239.00239.00239.00239.00198004732200
2017-04-2614:30240.00241.00240.00241.00194004662500
2017-04-2614:00240.00242.00240.00241.00192004615800
2017-04-2613:30242.00242.00240.00240.00145003493300
2017-04-2613:00239.00241.00239.00241.00131003144000
2017-04-2612:30241.00243.00239.00239.006400015371600
2017-04-2612:0000
2017-04-2611:30241.00241.00241.00241.0010024100
2017-04-2611:00241.00242.00240.00240.00190004580000
2017-04-2610:30241.00242.00240.00241.00123002962500
2017-04-2610:00242.00242.00240.00240.00163003929600
2017-04-2609:30241.00248.00240.00242.005970014553700
2017-04-2609:00244.00244.00239.00241.006220015049100
2017-04-2515:00239.00239.00239.00239.0067001601300
2017-04-2514:30240.00242.00240.00241.00334008029200
2017-04-2514:00237.00241.00237.00241.00248005926800
2017-04-2513:30239.00239.00238.00238.00225005366200
2017-04-2513:00239.00240.00237.00240.00374008927000
2017-04-2512:30242.00243.00238.00239.006990016777500
2017-04-2512:0000
2017-04-2511:30242.00242.00242.00242.0010024200
2017-04-2511:00242.00243.00241.00241.0096002322900
2017-04-2510:30242.00243.00241.00242.00166004017100
2017-04-2510:00245.00248.00242.00242.00349008555300
2017-04-2509:30242.00244.00240.00244.00237005740600
2017-04-2509:00236.00246.00236.00241.0014740035280500
2017-04-2415:00241.00241.00241.00241.00108002602800
2017-04-2414:30244.00246.00242.00242.0010800026334300
2017-04-2414:00247.00247.00244.00244.005640013860900
2017-04-2413:30246.00248.00245.00247.00316007799100
2017-04-2413:00246.00247.00245.00246.00227005579700
2017-04-2412:30248.00249.00244.00246.008450020796500
2017-04-2412:0000
2017-04-2411:30246.00246.00246.00246.0010024600
2017-04-2411:00245.00250.00244.00247.005170012806400
2017-04-2410:30249.00249.00243.00245.0013480033072200
2017-04-2410:00252.00253.00247.00249.0014630036479900
2017-04-2409:30258.00259.00251.00252.0014800037669900
2017-04-2409:00255.00264.00254.00259.00436300112143600
2017-04-2115:00279.00279.00279.00279.00156004352400
2017-04-2114:30290.00310.00279.00282.00528500156431500
2017-04-2114:00285.00292.00279.00290.0013010037262400
2017-04-2113:30290.00292.00285.00286.0011240032371300
2017-04-2113:00283.00295.00281.00291.0011500033370800
2017-04-2112:30291.00291.00276.00284.0027530077901900
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00285.00304.00281.00291.00460900135456800
2017-04-2110:30279.00286.00276.00285.0018420051962000
2017-04-2110:00308.00310.00275.00280.00556600159124600
2017-04-2109:30314.00314.00269.00310.001730200512891800
2017-04-2109:00239.00305.00238.00305.00586400158871700
2017-04-2015:00234.00234.00234.00234.0079001848600
2017-04-2014:30236.00236.00234.00236.00360008457900
2017-04-2014:00236.00236.00235.00235.003900919400
2017-04-2013:30236.00236.00235.00236.003800895400
2017-04-2013:00234.00236.00234.00236.0093002188900
2017-04-2012:30238.00238.00234.00234.004270010044100
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00238.00240.00237.00238.00321007628500
2017-04-2010:30235.00238.00235.00238.00202004767100
2017-04-2010:00237.00237.00234.00235.00254005969600
2017-04-2009:30239.00240.00231.00236.0013070030732100
2017-04-2009:00241.00246.00239.00239.008910021517400
2017-04-1915:00244.00244.00244.00244.00104002537600
2017-04-1914:30246.00248.00244.00248.004160010188700
2017-04-1914:00247.00247.00245.00247.00222005460500
2017-04-1913:30246.00249.00246.00246.00265006552200
2017-04-1913:00249.00250.00244.00245.006720016596800
2017-04-1912:30248.00250.00248.00249.00169004205100
2017-04-1912:0000
2017-04-1911:30248.00248.00248.00248.001400347200
2017-04-1911:00247.00248.00246.00248.00161003977700
2017-04-1910:30249.00250.00244.00248.008030019884400
2017-04-1910:00250.00253.00249.00249.00284007122200
2017-04-1909:30252.00256.00249.00250.005750014478800
2017-04-1909:00252.00258.00251.00253.0010310026029600
2017-04-1815:00258.00258.00258.00258.00144003715200
2017-04-1814:30252.00258.00252.00257.004770012186400
2017-04-1814:00252.00252.00250.00252.00143003597600
2017-04-1813:30252.00254.00249.00251.00244006133900
2017-04-1813:00259.00260.00246.00252.009800024904900
2017-04-1812:30247.00261.00244.00259.0019860050334800
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00246.00246.00244.00246.00116002846200
2017-04-1810:30247.00248.00244.00245.00312007708800
2017-04-1810:00246.00248.00244.00248.00180004423300
2017-04-1809:30246.00248.00245.00246.00173004271700
2017-04-1809:00240.00250.00240.00245.0011560028442700

   ※ 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