[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 
2017-06-2915:00386.00386.00386.00386.003470013394200
2017-06-2914:30390.00394.00390.00391.006780026544900
2017-06-2914:00388.00391.00386.00391.003410013238300
2017-06-2913:30388.00392.00386.00388.005050019581700
2017-06-2913:00390.00398.00388.00388.0016400064553800
2017-06-2912:30380.00390.00378.00390.0011020042188700
2017-06-2912:0000
2017-06-2911:30381.00381.00381.00381.00900342900
2017-06-2911:00385.00385.00380.00381.005540021169100
2017-06-2910:30381.00386.00381.00385.004250016308000
2017-06-2910:00381.00383.00379.00381.004240016123100
2017-06-2909:30380.00383.00378.00381.007340027943600
2017-06-2909:00385.00391.00378.00380.0025970099697600
2017-06-2815:00393.00393.00393.00393.00160006288000
2017-06-2814:30392.00394.00389.00393.006430025158800
2017-06-2814:00390.00395.00389.00392.005540021735800
2017-06-2813:30389.00391.00388.00390.00246009580400
2017-06-2813:00388.00390.00386.00390.003860014984900
2017-06-2812:30391.00392.00386.00387.0010280039919900
2017-06-2812:0000
2017-06-2811:3000
2017-06-2811:00394.00396.00390.00391.008380032843700
2017-06-2810:30396.00396.00390.00394.003460013581800
2017-06-2810:00390.00398.00389.00397.0014540057014900
2017-06-2809:30398.00399.00391.00391.0016210063873500
2017-06-2809:00409.00412.00397.00398.00502800202049800
2017-06-2715:00416.00416.00416.00416.00209008694400
2017-06-2714:30421.00421.00416.00417.0011990050097400
2017-06-2714:00421.00422.00418.00420.005030021107500
2017-06-2713:30424.00424.00419.00422.005950025059100
2017-06-2713:00425.00431.00419.00424.0012090051285400
2017-06-2712:30436.00436.00420.00425.0017820076246100
2017-06-2712:0000
2017-06-2711:30437.00437.00437.00437.00500218500
2017-06-2711:00443.00445.00435.00435.005210022843600
2017-06-2710:30436.00445.00434.00443.009070039730800
2017-06-2710:00446.00450.00432.00436.0019280084657800
2017-06-2709:30472.00476.00441.00445.00482300220964400
2017-06-2709:00436.00475.00415.00473.001170200518639000
2017-06-2615:00425.00425.00425.00425.00500212500
2017-06-2614:30425.00428.00425.00425.00251600107059200
2017-06-2614:00427.00428.00425.00425.00238600101648100
2017-06-2613:30425.00431.00425.00427.00556500236936400
2017-06-2613:00461.00462.00425.00425.00483500212690600
2017-06-2612:30452.00465.00446.00461.00345700156597200
2017-06-2612:0000
2017-06-2611:30460.00460.00460.00460.001500690000
2017-06-2611:00500.00503.00448.00460.00767000359239600
2017-06-2610:30499.00510.00494.00501.0013280066478500
2017-06-2610:00519.00525.00488.00498.00560000283183400
2017-06-2609:30486.00519.00476.00516.00500000246318300
2017-06-2609:00481.00498.00472.00486.00951300458281500
2017-06-2315:00525.00525.00525.00525.00700367500
2017-06-2314:30525.00525.00522.00525.0014400075583000
2017-06-2314:00521.00525.00516.00525.00464600243215400
2017-06-2313:30503.00525.00501.00521.00711800369566600
2017-06-2313:00492.00514.00491.00503.00442200221849700
2017-06-2312:30480.00501.00480.00492.00465800229064700
2017-06-2312:0000
2017-06-2311:3000
2017-06-2311:00473.00487.00473.00479.00256500123296200
2017-06-2310:30496.00496.00468.00473.00572500274824400
2017-06-2310:00507.00510.00482.00496.00858600427571700
2017-06-2309:30521.00525.00492.00506.001490600771228800
2017-06-2309:00500.00522.00466.00521.001866900922639000
2017-06-2215:00445.00445.00445.00445.008290036890500
2017-06-2214:3000
2017-06-2214:0000
2017-06-2213:3000
2017-06-2213:0000
2017-06-2212:3000
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:0000
2017-06-2210:3000
2017-06-2210:00397.00445.00395.00445.001454700630183200
2017-06-2209:30382.00400.00381.00398.00334400131234900
2017-06-2209:00379.00393.00373.00381.00482400184564300
2017-06-2115:00365.00365.00365.00365.0048001752000
2017-06-2114:30367.00368.00363.00365.0014930054629500
2017-06-2114:00365.00367.00359.00367.0011920043320900
2017-06-2113:30354.00365.00354.00365.0018210065305100
2017-06-2113:00350.00354.00348.00354.006100021383800
2017-06-2112:30350.00352.00348.00350.006710023484300
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:00342.00351.00342.00350.005600019449600
2017-06-2110:30342.00343.00340.00341.0086002937800
2017-06-2110:00339.00342.00338.00342.00204006932400
2017-06-2109:30336.00341.00336.00340.00174005902100
2017-06-2109:00340.00344.00336.00337.008650029348100
2017-06-2015:00346.00346.00346.00346.0032001107200
2017-06-2014:30349.00350.00345.00348.005160017953700
2017-06-2014:00351.00353.00347.00349.007170025129900
2017-06-2013:30350.00351.00348.00351.00236008251700
2017-06-2013:00351.00353.00349.00351.004240014877200
2017-06-2012:30344.00357.00342.00353.0018880066137600
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:00342.00343.00341.00343.00110003769200
2017-06-2010:30340.00343.00340.00342.00261008910200
2017-06-2010:00339.00340.00339.00340.0070002379100
2017-06-2009:30340.00343.00337.00340.00291009894900
2017-06-2009:00342.00344.00339.00340.003280011226600
2017-06-1915:00339.00339.00339.00339.001600542400
2017-06-1914:30340.00342.00338.00342.00256008715000
2017-06-1914:00342.00342.00339.00340.00206007006800
2017-06-1913:30341.00342.00340.00341.00126004296000
2017-06-1913:00339.00342.00338.00340.00165005620700
2017-06-1912:30338.00340.00338.00339.00125004229000
2017-06-1912:0000
2017-06-1911:3000
2017-06-1911:00340.00342.00337.00339.00264008950700
2017-06-1910:30337.00340.00336.00340.00145004914300
2017-06-1910:00337.00338.00335.00337.00118003970200
2017-06-1909:30338.00339.00336.00337.0091003070000
2017-06-1909:00334.00343.00334.00338.004490015169700
2017-06-1615:00338.00338.00338.00338.00800270400
2017-06-1614:30337.00339.00334.00339.00249008373500
2017-06-1614:00338.00339.00336.00337.0092003105600
2017-06-1613:30336.00337.00336.00336.0047001580700
2017-06-1613:00339.00339.00336.00337.00105003544200
2017-06-1612:30340.00341.00335.00338.003520011897400
2017-06-1612:0000
2017-06-1611:3000
2017-06-1611:00339.00340.00339.00340.00106003596900
2017-06-1610:30338.00340.00337.00339.00125004237000
2017-06-1610:00339.00341.00336.00338.00166005621300
2017-06-1609:30339.00342.00335.00338.004080013769400
2017-06-1609:00343.00343.00340.00340.00209007136900
2017-06-1515:00343.00343.00343.00343.001900651700
2017-06-1514:30344.00345.00340.00345.003960013537400
2017-06-1514:00343.00347.00343.00345.006420022160400
2017-06-1513:30342.00343.00337.00343.003540012063400
2017-06-1513:00338.00345.00336.00343.008610029222200
2017-06-1512:30329.00338.00328.00338.005600018611100
2017-06-1512:0000
2017-06-1511:30331.00331.00331.00331.0030099300
2017-06-1511:00327.00330.00326.00330.00128004200900
2017-06-1510:30329.00329.00326.00328.0045001475500
2017-06-1510:00330.00331.00325.00330.004940016167800
2017-06-1509:30332.00333.00330.00330.00234007742100
2017-06-1509:00332.00335.00331.00333.006010019962100
2017-06-1415:00336.00336.00336.00336.001800604800
2017-06-1414:30337.00337.00336.00336.00142004774700
2017-06-1414:00335.00338.00335.00337.0092003088300
2017-06-1413:30336.00336.00334.00335.00243008133500
2017-06-1413:00335.00336.00335.00335.00134004489500
2017-06-1412:30339.00340.00335.00336.005140017333600
2017-06-1412:0000
2017-06-1411:3000
2017-06-1411:00340.00340.00337.00337.00256008660200
2017-06-1410:30343.00344.00338.00339.004720016051600
2017-06-1410:00339.00350.00338.00344.0012910044520700
2017-06-1409:30336.00339.00335.00339.00194006558200
2017-06-1409:00340.00340.00335.00336.006210020954100
2017-06-1315:00337.00337.00337.00337.001300438100
2017-06-1314:30335.00337.00332.00337.004110013747700
2017-06-1314:00332.00335.00332.00335.0082002738500
2017-06-1313:30330.00332.00329.00332.00150004965000
2017-06-1313:00330.00331.00329.00329.00133004389600
2017-06-1312:30333.00333.00328.00330.00245008106600
2017-06-1312:0000
2017-06-1311:3000
2017-06-1311:00335.00335.00332.00334.0072002400800
2017-06-1310:30335.00335.00334.00335.0081002712100
2017-06-1310:00335.00338.00332.00335.004780015995500
2017-06-1309:30326.00336.00324.00334.004830016026600
2017-06-1309:00331.00335.00323.00326.0013500044390500
2017-06-1215:00336.00336.00336.00336.0033001108800
2017-06-1214:30335.00338.00334.00336.003350011259400
2017-06-1214:00336.00338.00334.00335.00206006914000
2017-06-1213:30336.00337.00334.00336.00208006976500
2017-06-1213:00338.00340.00336.00336.003360011378700
2017-06-1212:30338.00339.00335.00338.006580022190600
2017-06-1212:0000
2017-06-1211:30336.00336.00336.00336.0010033600
2017-06-1211:00335.00338.00333.00338.00233007818600
2017-06-1210:30340.00343.00332.00335.008290027958700
2017-06-1210:00337.00341.00336.00340.004790016238500
2017-06-1209:30340.00343.00336.00337.006860023301400
2017-06-1209:00322.00347.00319.00341.00323800108745100
2017-06-0915:00320.00320.00320.00320.002400768000
2017-06-0914:30316.00321.00315.00321.00296009443400
2017-06-0914:00319.00319.00316.00316.00164005202500
2017-06-0913:30318.00319.00315.00319.00179005662500
2017-06-0913:00322.00322.00317.00318.00125003990500
2017-06-0912:30317.00323.00315.00322.004970015833500
2017-06-0912:0000
2017-06-0911:30319.00319.00319.00319.0010031900
2017-06-0911:00318.00319.00317.00318.0051001623500
2017-06-0910:30318.00319.00316.00316.00113003595600
2017-06-0910:00318.00321.00318.00319.00240007668000
2017-06-0909:30315.00321.00315.00318.005320016958900
2017-06-0909:00315.00318.00313.00314.006110019256500
2017-06-0815:00310.00310.00310.00310.001500465000
2017-06-0814:30309.00311.00306.00311.003640011223400
2017-06-0814:00314.00314.00308.00309.006840021245800
2017-06-0813:30315.00317.00313.00314.00177005574600
2017-06-0813:00314.00316.00314.00315.0036001134100
2017-06-0812:30314.00316.00314.00315.00202006352900
2017-06-0812:0000
2017-06-0811:3000
2017-06-0811:00316.00320.00316.00316.00116003687900
2017-06-0810:30316.00320.00315.00315.00192006105700
2017-06-0810:00317.00320.00315.00315.00174005501900
2017-06-0809:30316.00323.00316.00317.005180016522000
2017-06-0809:00319.00319.00313.00316.003280010368800
2017-06-0715:00316.00316.00316.00316.002000632000
2017-06-0714:30316.00319.00315.00318.00201006368600
2017-06-0714:00316.00317.00315.00316.0072002275200
2017-06-0713:30317.00317.00316.00316.00109003447400
2017-06-0713:00316.00318.00316.00316.0036001139800
2017-06-0712:30313.00319.00313.00316.003630011507800
2017-06-0712:0000
2017-06-0711:3000
2017-06-0711:00314.00316.00313.00314.00121003809000
2017-06-0710:30310.00318.00310.00313.003350010532600
2017-06-0710:00308.00312.00308.00309.00183005676300
2017-06-0709:30307.00309.00306.00309.00205006314800
2017-06-0709:00305.00308.00305.00307.005640017259700
2017-06-0615:00311.00311.00311.00311.001100342100
2017-06-0614:30310.00312.00310.00311.00251007803300
2017-06-0614:00312.00312.00311.00311.00223006947600
2017-06-0613:30312.00313.00311.00312.00147004587400
2017-06-0613:00311.00312.00310.00311.0084002612000
2017-06-0612:30310.00313.00309.00311.004080012678800
2017-06-0612:0000
2017-06-0611:3000
2017-06-0611:00314.00314.00309.00310.004010012463100
2017-06-0610:30312.00314.00312.00314.00101003162200
2017-06-0610:00313.00316.00311.00312.003840011989500
2017-06-0609:30314.00316.00312.00315.003680011561000
2017-06-0609:00320.00323.00313.00314.0013030041287100
2017-06-0515:00324.00324.00324.00324.0054001749600
2017-06-0514:30327.00327.00325.00326.00116003776200
2017-06-0514:00325.00327.00325.00327.0049001599700
2017-06-0513:30325.00325.00324.00325.0074002403500
2017-06-0513:00325.00327.00324.00325.00193006283800
2017-06-0512:30326.00326.00323.00325.004570014823000
2017-06-0512:0000
2017-06-0511:3000
2017-06-0511:00327.00327.00325.00325.00157005110200
2017-06-0510:30326.00328.00326.00327.00138004502400
2017-06-0510:00327.00327.00324.00326.003720012111700
2017-06-0509:30329.00329.00327.00327.003440011269600
2017-06-0509:00327.00332.00327.00329.005210017156300
2017-06-0215:00329.00329.00329.00329.001500493500
2017-06-0214:30330.00332.00329.00330.003450011392400
2017-06-0214:00331.00332.00329.00330.00219007233300
2017-06-0213:30330.00332.00330.00330.00163005393000
2017-06-0213:00331.00331.00329.00330.0064002113400
2017-06-0212:30330.00331.00328.00331.004520014862500
2017-06-0212:0000
2017-06-0211:3000
2017-06-0211:00331.00332.00329.00331.0065002147900
2017-06-0210:30330.00331.00329.00331.00134004419100
2017-06-0210:00329.00330.00327.00330.00276009064500
2017-06-0209:30332.00333.00327.00328.005600018482200
2017-06-0209:00331.00337.00331.00333.007380024596000
2017-06-0115:00332.00332.00332.00332.0050001660000
2017-06-0114:30336.00337.00333.00334.00293009806900
2017-06-0114:00335.00336.00334.00336.0043001440100
2017-06-0113:30333.00335.00333.00334.0086002874400
2017-06-0113:00334.00335.00333.00333.0077002566800
2017-06-0112:30333.00334.00331.00334.00228007588800
2017-06-0112:0000
2017-06-0111:3000
2017-06-0111:00334.00334.00332.00333.00130004330700
2017-06-0110:30335.00335.00333.00334.00230007688700
2017-06-0110:00335.00337.00335.00336.00222007471700
2017-06-0109:30336.00337.00334.00336.003670012301900
2017-06-0109:00334.00339.00333.00337.006470021671100
2017-05-3115:00331.00331.00331.00331.00123004071300
2017-05-3114:30332.00335.00332.00333.00240007994900
2017-05-3114:00333.00334.00331.00333.00251008342900
2017-05-3113:30332.00334.00332.00332.0066002196900
2017-05-3113:00333.00334.00331.00333.00117003890100
2017-05-3112:30335.00337.00332.00334.005930019808900
2017-05-3112:0000
2017-05-3111:30339.00339.00339.00339.0010033900
2017-05-3111:00332.00341.00332.00339.006440021740700
2017-05-3110:30329.00332.00328.00331.00135004465600
2017-05-3110:00331.00331.00328.00330.003590011832200
2017-05-3109:30331.00332.00326.00331.009310030661800
2017-05-3109:00336.00337.00330.00331.0010310034358300
2017-05-3015:00340.00340.00340.00340.002700918000
2017-05-3014:30342.00343.00340.00343.00177006046000
2017-05-3014:00342.00342.00340.00340.0056001907600
2017-05-3013:30341.00345.00338.00342.00227007721700
2017-05-3013:00342.00346.00341.00341.00103003532200
2017-05-3012:30339.00345.00337.00342.006010020448200
2017-05-3012:0000
2017-05-3011:3000
2017-05-3011:00340.00344.00340.00342.00171005853700
2017-05-3010:30340.00340.00339.00339.0078002647800
2017-05-3010:00342.00343.00339.00340.003190010855300
2017-05-3009:30344.00346.00342.00342.003240011146500
2017-05-3009:00336.00350.00336.00343.0012270041991300
2017-05-2915:00341.00341.00341.00341.002900988900
2017-05-2914:30342.00344.00341.00341.004540015530400
2017-05-2914:00345.00345.00342.00342.004470015355800
2017-05-2913:30346.00347.00344.00344.00257008879600
2017-05-2913:00346.00347.00344.00346.00197006803500
2017-05-2912:30345.00347.00344.00346.00273009422700
2017-05-2912:0000
2017-05-2911:30345.00345.00345.00345.00500172500
2017-05-2911:00347.00347.00344.00347.003310011425000
2017-05-2910:30352.00352.00343.00345.006020020809600
2017-05-2910:00348.00355.00343.00352.005310018584200
2017-05-2909:30357.00358.00343.00346.005580019553700
2017-05-2909:00362.00363.00353.00359.0019420069837200
2017-05-2615:00352.00352.00352.00352.0055001936000
2017-05-2614:30344.00354.00342.00352.008850030595100
2017-05-2614:00348.00350.00344.00344.005780020072600
2017-05-2613:30354.00354.00346.00346.006860024031100
2017-05-2613:00356.00357.00352.00354.00218007721900
2017-05-2612:30359.00361.00350.00356.0013410047793700
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00361.00362.00348.00358.0016420058383800
2017-05-2610:30341.00375.00337.00361.00572400206373800
2017-05-2610:00329.00342.00329.00340.006900023258800
2017-05-2609:30327.00328.00325.00328.006400020872900
2017-05-2609:00331.00332.00327.00327.008360027576200

   ※ 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