[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 
2017-04-2615:00239.00239.00239.00239.00198004732200
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
2017-04-1715:00238.00238.00238.00238.0068001618400
2017-04-1714:30235.00238.00234.00238.004290010128000
2017-04-1714:00233.00234.00233.00234.0090002101600
2017-04-1713:30233.00234.00233.00233.00142003312200
2017-04-1713:00233.00233.00232.00233.0084001956100
2017-04-1712:30237.00238.00233.00233.004980011688500
2017-04-1712:0000
2017-04-1711:30237.00237.00237.00237.0010023700
2017-04-1711:00235.00236.00233.00236.00221005204100
2017-04-1710:30233.00235.00233.00235.00228005339800
2017-04-1710:00235.00235.00233.00233.00212004946200
2017-04-1709:30241.00241.00234.00237.006220014740300
2017-04-1709:00232.00244.00231.00241.0013300031602400
2017-04-1415:00237.00237.00237.00237.004000948000
2017-04-1414:30234.00237.00232.00237.00369008646800
2017-04-1414:00235.00237.00234.00234.00139003282100
2017-04-1413:30235.00235.00235.00235.003700869500
2017-04-1413:00233.00236.00233.00233.0071001662000
2017-04-1412:30235.00236.00232.00233.008620020167100
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:00235.00237.00235.00235.00206004850500
2017-04-1410:30238.00239.00235.00237.00293006925400
2017-04-1410:00236.00239.00235.00238.00272006467300
2017-04-1409:30237.00237.00235.00237.0087002054500
2017-04-1409:00234.00239.00234.00237.007030016593000
2017-04-1315:00234.00234.00234.00234.00119002784600
2017-04-1314:30228.00234.00228.00233.005820013395100
2017-04-1314:00230.00230.00227.00229.00285006512400
2017-04-1313:30228.00230.00227.00230.00322007364400
2017-04-1313:00229.00229.00227.00228.00152003465400
2017-04-1312:30227.00229.00226.00229.00395009004900
2017-04-1312:0000
2017-04-1311:3000
2017-04-1311:00227.00231.00227.00228.004620010548800
2017-04-1310:30227.00228.00226.00227.00110002498600
2017-04-1310:00226.00228.00225.00226.006560014831300
2017-04-1309:30228.00230.00227.00227.00374008538800
2017-04-1309:00229.00233.00225.00229.009770022328800
2017-04-1215:00225.00225.00225.00225.00312007020000
2017-04-1214:30227.00228.00225.00226.006700015179400
2017-04-1214:00230.00230.00225.00227.00429009747000
2017-04-1213:30230.00232.00229.00229.00223005126400
2017-04-1213:00232.00232.00230.00232.00159003666700
2017-04-1212:30234.00235.00229.00232.005720013248700
2017-04-1212:0000
2017-04-1211:3000
2017-04-1211:00232.00233.00230.00233.00150003475600
2017-04-1210:30231.00234.00230.00232.00306007078500
2017-04-1210:00226.00240.00225.00231.0011860027586500
2017-04-1209:30228.00230.00226.00226.00413009375100
2017-04-1209:00226.00230.00225.00229.0015290034677300
2017-04-1115:00234.00234.00234.00234.0057001333800
2017-04-1114:30237.00238.00234.00235.007720018170200
2017-04-1114:00235.00238.00235.00237.00203004800300
2017-04-1113:30236.00237.00234.00236.00189004450700
2017-04-1113:00237.00238.00234.00236.006470015241300
2017-04-1112:30236.00240.00236.00239.00360008562100
2017-04-1112:0000
2017-04-1111:3000
2017-04-1111:00238.00242.00237.00239.00291006972400
2017-04-1110:30239.00240.00236.00238.00248005905100
2017-04-1110:00237.00241.00236.00239.00245005842100
2017-04-1109:30243.00243.00235.00236.008830021105000
2017-04-1109:00245.00247.00241.00242.009620023419100
2017-04-1015:00248.00248.00248.00248.0046001140800
2017-04-1014:30251.00253.00249.00251.006700016788000
2017-04-1014:00254.00254.00249.00251.00263006592900
2017-04-1013:30252.00253.00251.00253.0077001940500
2017-04-1013:00252.00253.00251.00252.0060001510800
2017-04-1012:30249.00254.00247.00254.008760021880300
2017-04-1012:0000
2017-04-1011:30252.00252.00252.00252.001000252000
2017-04-1011:00251.00251.00250.00251.00119002979800
2017-04-1010:30251.00252.00247.00252.005030012541700
2017-04-1010:00255.00255.00251.00252.00327008268700
2017-04-1009:30256.00258.00254.00255.00188004818400
2017-04-1009:00257.00261.00252.00256.009210023596900
2017-04-0715:00255.00255.00255.00255.00139003544500
2017-04-0714:30258.00261.00256.00256.004940012781200
2017-04-0714:00258.00260.00257.00258.00305007865100
2017-04-0713:30257.00260.00257.00258.00219005647400
2017-04-0713:00256.00261.00256.00257.004510011647400
2017-04-0712:30244.00258.00244.00256.008670021757100
2017-04-0712:0000
2017-04-0711:30248.00248.00248.00248.0020049600
2017-04-0711:00252.00252.00244.00247.0011180027625600
2017-04-0710:30253.00254.00250.00251.00297007475300
2017-04-0710:00259.00260.00250.00254.005910015031400
2017-04-0709:30255.00262.00255.00259.003970010300300
2017-04-0709:00258.00263.00253.00254.0010230026337500
2017-04-0615:00251.00251.00251.00251.00189004743900
2017-04-0614:30254.00256.00251.00254.006630016817100
2017-04-0614:00255.00255.00249.00254.009620024167600
2017-04-0613:30255.00256.00254.00254.00240006115200
2017-04-0613:00256.00258.00255.00255.00208005325900
2017-04-0612:30254.00258.00252.00257.009020022973900
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:00260.00262.00254.00254.005540014299500
2017-04-0610:30258.00264.00258.00259.00301007857600
2017-04-0610:00261.00263.00255.00258.009750025158300
2017-04-0609:30265.00269.00262.00262.004740012551500
2017-04-0609:00272.00272.00256.00265.0018000047728900
2017-04-0515:00270.00270.00270.00270.00201005427000
2017-04-0514:30265.00270.00261.00269.007730020537500
2017-04-0514:00268.00270.00265.00265.004050010850100
2017-04-0513:30265.00272.00262.00267.00359009598900
2017-04-0513:00267.00273.00258.00266.005610014953100
2017-04-0512:30267.00277.00255.00267.0022820061526200
2017-04-0512:0000
2017-04-0511:30266.00266.00266.00266.00500133000
2017-04-0511:00260.00272.00259.00264.008300022065700
2017-04-0510:30264.00265.00256.00259.005780015003400
2017-04-0510:00259.00269.00255.00264.009610024985800
2017-04-0509:30256.00282.00253.00259.00390600105152200
2017-04-0509:00258.00263.00244.00256.0030600078050900
2017-04-0415:00258.00258.00258.00258.00269006940200
2017-04-0414:30252.00261.00250.00261.0020730052959900
2017-04-0414:00255.00259.00244.00252.00484300121762300
2017-04-0413:30291.00321.00255.00258.001869500541540800
2017-04-0413:00248.00296.00241.00292.00979000268140700
2017-04-0412:30228.00259.00225.00247.001209200295863600
2017-04-0412:0000
2017-04-0411:30227.00227.00227.00227.00800181600
2017-04-0411:00230.00230.00227.00228.006030013741000
2017-04-0410:30228.00230.00225.00230.0012210027802300
2017-04-0410:00235.00235.00226.00228.0026240060238200
2017-04-0409:30240.00240.00233.00234.009560022536600
2017-04-0409:00240.00244.00230.00240.00819700194872600
2017-04-0315:00256.00256.00256.00256.00254006502400
2017-04-0314:30256.00259.00256.00256.0016290041870900
2017-04-0314:00259.00260.00256.00256.0017040043742800
2017-04-0313:30259.00260.00258.00259.006350016435800
2017-04-0313:00261.00264.00258.00259.0015580040461300
2017-04-0312:30257.00261.00256.00259.0033430086251900
2017-04-0312:0000
2017-04-0311:30256.00256.00256.00256.00500128000
2017-04-0311:00267.00268.00256.00256.0028370073745300
2017-04-0310:30261.00270.00261.00268.0015090040294700
2017-04-0310:00276.00277.00260.00262.0032990089042400
2017-04-0309:30287.00288.00274.00275.0030360085224000
2017-04-0309:00280.00294.00276.00287.00489900138401400
2017-03-3115:00336.00336.00336.00336.0070002352000
2017-03-3114:30336.00337.00334.00335.003750012572300
2017-03-3114:00336.00338.00335.00337.00116003902000
2017-03-3113:30337.00338.00336.00336.00248008342400
2017-03-3113:00340.00340.00336.00338.004910016592000
2017-03-3112:30340.00341.00340.00340.0077002620500
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:00340.00342.00340.00341.00196006690800
2017-03-3110:30340.00341.00340.00340.0099003373500
2017-03-3110:00339.00340.00336.00340.004270014424900
2017-03-3109:30340.00340.00338.00338.00282009558500
2017-03-3109:00338.00344.00336.00341.009600032612100
2017-03-3015:00340.00340.00340.00340.0082002788000
2017-03-3014:30335.00340.00335.00338.006000020212800
2017-03-3014:00334.00335.00333.00335.00129004309000
2017-03-3013:30334.00335.00332.00334.003320011065800
2017-03-3013:00334.00335.00333.00334.00141004707600
2017-03-3012:30338.00338.00333.00333.005150017263700
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:00339.00339.00337.00339.00165005582000
2017-03-3010:30338.00340.00338.00338.0089003018300
2017-03-3010:00338.00339.00337.00337.00128004322700
2017-03-3009:30335.00339.00333.00337.003270010984500
2017-03-3009:00333.00342.00332.00336.006370021418800
2017-03-2915:00336.00336.00336.00336.00124004166400
2017-03-2914:30331.00338.00330.00335.005860019581200
2017-03-2914:00329.00331.00329.00330.00185006103800
2017-03-2913:30329.00330.00329.00329.00181005960300
2017-03-2913:00329.00330.00328.00330.004690015429900
2017-03-2912:30328.00330.00328.00329.00234007693500
2017-03-2912:0000
2017-03-2911:30328.00328.00328.00328.00800262400
2017-03-2911:00329.00329.00328.00329.00105003452400
2017-03-2910:30329.00330.00328.00329.00105003457200
2017-03-2910:00329.00330.00328.00328.00242007964700
2017-03-2909:30329.00331.00328.00329.00277009124000
2017-03-2909:00330.00334.00327.00329.0021720071627900
2017-03-2815:00336.00336.00336.00336.00131004401600
2017-03-2814:30339.00341.00337.00337.004880016561600
2017-03-2814:00337.00338.00335.00338.005280017766300
2017-03-2813:30337.00338.00336.00336.003110010484100
2017-03-2813:00339.00339.00337.00337.003050010302400
2017-03-2812:30339.00340.00339.00339.001600542600
2017-03-2812:0000
2017-03-2811:3000
2017-03-2811:00338.00340.00337.00339.00261008815000
2017-03-2810:30339.00339.00339.00339.0092003118800
2017-03-2810:00340.00341.00339.00340.0077002619600
2017-03-2809:30343.00343.00339.00339.003600012248700
2017-03-2809:00342.00344.00341.00344.00271009283300
2017-03-2715:00343.00343.00343.00343.00148005076400
2017-03-2714:30342.00342.00338.00342.00256008705000
2017-03-2714:00342.00343.00342.00343.0034001164900
2017-03-2713:30339.00345.00338.00342.00286009819700
2017-03-2713:00339.00340.00338.00338.0061002063200
2017-03-2712:30338.00340.00338.00339.00111003762900
2017-03-2712:0000
2017-03-2711:30338.00338.00338.00338.0043001453400
2017-03-2711:00341.00341.00339.00339.0033001120300
2017-03-2710:30339.00340.00339.00340.0034001155900
2017-03-2710:00341.00341.00338.00339.00266009024300
2017-03-2709:30344.00345.00342.00342.0066002262800
2017-03-2709:00344.00348.00342.00343.005160017763500
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

   ※ 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