[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 
2017-02-2115:00340.00340.00340.00340.0039001326000
2017-02-2114:30340.00343.00339.00343.003440011743000
2017-02-2114:00340.00341.00339.00340.0074002515100
2017-02-2113:30338.00340.00338.00340.00105003561400
2017-02-2113:00340.00340.00338.00338.003940013344800
2017-02-2112:30339.00340.00339.00340.00236008014000
2017-02-2112:0000
2017-02-2111:30339.00339.00339.00339.00500169500
2017-02-2111:00339.00340.00338.00339.00152005149500
2017-02-2110:30340.00342.00338.00339.003860013109000
2017-02-2110:00341.00341.00340.00340.0055001873700
2017-02-2109:30340.00342.00340.00341.00133004533300
2017-02-2109:00344.00347.00338.00340.0015170051942700
2017-02-2015:00347.00347.00347.00347.001800624600
2017-02-2014:30348.00349.00346.00347.003370011703200
2017-02-2014:00347.00348.00347.00347.0049001700600
2017-02-2013:30347.00349.00346.00346.0070002431700
2017-02-2013:00349.00349.00346.00347.00203007044300
2017-02-2012:30348.00350.00348.00349.0092003210900
2017-02-2012:0000
2017-02-2011:30348.00348.00348.00348.0010034800
2017-02-2011:00352.00352.00347.00348.00205007155500
2017-02-2010:30348.00352.00346.00352.00220007681400
2017-02-2010:00348.00349.00347.00348.0050001739900
2017-02-2009:30347.00350.00346.00347.00125004345600
2017-02-2009:00346.00349.00345.00347.007850027204300
2017-02-1715:00351.00351.00351.00351.0039001368900
2017-02-1714:30350.00352.00349.00352.003360011771900
2017-02-1714:00350.00350.00348.00349.00194006774700
2017-02-1713:30350.00350.00348.00349.0086003003000
2017-02-1713:00348.00350.00348.00350.00154005380400
2017-02-1712:30352.00353.00346.00347.004840016891700
2017-02-1712:0000
2017-02-1711:30352.00352.00352.00352.002800985600
2017-02-1711:00351.00355.00351.00353.00123004341500
2017-02-1710:30352.00352.00349.00350.00157005495500
2017-02-1710:00350.00355.00350.00351.00278009813700
2017-02-1709:30351.00351.00345.00350.006760023539800
2017-02-1709:00354.00357.00346.00352.0015960056058100
2017-02-1615:00362.00362.00362.00362.00149005393800
2017-02-1614:30361.00367.00361.00366.004300015712300
2017-02-1614:00368.00368.00361.00361.007930028924100
2017-02-1613:30373.00373.00363.00367.009390034481400
2017-02-1613:00370.00373.00370.00373.003540013169800
2017-02-1612:30373.00373.00369.00370.008120030164700
2017-02-1612:0000
2017-02-1611:30370.00370.00370.00370.00400148000
2017-02-1611:00361.00375.00360.00374.009030033270300
2017-02-1610:30365.00367.00359.00361.006920025144200
2017-02-1610:00364.00365.00359.00364.00241008732800
2017-02-1609:30366.00368.00362.00364.006520023795000
2017-02-1609:00355.00368.00351.00367.0012010043178600
2017-02-1515:00351.00351.00351.00351.00223007827300
2017-02-1514:30354.00356.00351.00355.003210011367200
2017-02-1514:00356.00356.00352.00353.00260009193000
2017-02-1513:30357.00360.00355.00355.003670013102700
2017-02-1513:00359.00359.00357.00357.00106003789900
2017-02-1512:30354.00359.00354.00359.003380012046500
2017-02-1512:0000
2017-02-1511:30354.00354.00354.00354.0010035400
2017-02-1511:00359.00360.00354.00354.00210007486500
2017-02-1510:30359.00361.00356.00359.00221007917100
2017-02-1510:00361.00362.00358.00358.00228008213800
2017-02-1509:30356.00363.00355.00362.005570020016100
2017-02-1509:00362.00370.00356.00357.0019640071060300
2017-02-1415:00341.00341.00341.00341.0071002421100
2017-02-1414:30342.00343.00340.00340.003390011575400
2017-02-1414:00344.00344.00342.00342.00106003631100
2017-02-1413:30341.00343.00338.00343.005270017940100
2017-02-1413:00342.00342.00340.00341.004130014066800
2017-02-1412:30342.00343.00341.00343.00160005470900
2017-02-1412:0000
2017-02-1411:30342.00342.00342.00342.001500513000
2017-02-1411:00344.00345.00342.00343.00136004669300
2017-02-1410:30347.00347.00341.00344.00270009271900
2017-02-1410:00346.00349.00346.00346.00170005902600
2017-02-1409:30348.00348.00344.00347.00265009161600
2017-02-1409:00350.00357.00335.00350.0027220094084800
2017-02-1315:00358.00358.00358.00358.00148005298400
2017-02-1314:30368.00368.00359.00360.005490019889500
2017-02-1314:00366.00367.00365.00367.00163005972200
2017-02-1313:30364.00366.00364.00366.00186006794400
2017-02-1313:00363.00364.00361.00363.00140005077600
2017-02-1312:30365.00366.00360.00362.007210026106900
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:00367.00367.00365.00366.00114004172600
2017-02-1310:30365.00368.00365.00366.00209007663700
2017-02-1310:00365.00368.00365.00366.00187006847500
2017-02-1309:30363.00365.00361.00365.00211007659000
2017-02-1309:00360.00376.00360.00366.0024720089698200
2017-02-1015:00370.00370.00370.00370.002790010323000
2017-02-1014:30372.00374.00352.00371.0019810072148100
2017-02-1014:00377.00379.00371.00372.003580013391300
2017-02-1013:30380.00383.00368.00378.0015570058459300
2017-02-1013:00375.00382.00368.00380.0015710059141000
2017-02-1012:30362.00379.00362.00376.0018710069358800
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:00360.00363.00360.00362.00241008711900
2017-02-1010:30361.00361.00358.00360.00191006864700
2017-02-1010:00357.00362.00357.00362.002860010298400
2017-02-1009:30355.00357.00353.00356.004250015075800
2017-02-1009:00344.00368.00343.00356.0022370079218200
2017-02-0915:00348.00348.00348.00348.003200011136000
2017-02-0914:30353.00355.00350.00352.004330015281900
2017-02-0914:00352.00353.00350.00352.00153005385000
2017-02-0913:30352.00352.00350.00351.00106003723100
2017-02-0913:00351.00355.00350.00352.004970017521100
2017-02-0912:30359.00359.00350.00351.008010028359500
2017-02-0912:0000
2017-02-0911:30360.00360.00360.00360.0020072000
2017-02-0911:00361.00361.00356.00357.006140022031700
2017-02-0910:30360.00368.00359.00361.009000032663400
2017-02-0910:00350.00371.00349.00361.0017950064677700
2017-02-0909:30342.00355.00342.00350.009540033362600
2017-02-0909:00339.00344.00335.00343.0010550035797500
2017-02-0815:00344.00344.00344.00344.003170010904800
2017-02-0814:30349.00352.00345.00346.005720019939200
2017-02-0814:00348.00350.00345.00348.00247008566800
2017-02-0813:30348.00350.00345.00348.00168005828100
2017-02-0813:00349.00355.00347.00349.005590019616600
2017-02-0812:30338.00357.00338.00347.0017090059681700
2017-02-0812:0000
2017-02-0811:30338.00338.00338.00338.0010033800
2017-02-0811:00333.00339.00332.00338.003690012417300
2017-02-0810:30335.00335.00333.00333.0070002335900
2017-02-0810:00333.00336.00332.00335.00274009147600
2017-02-0809:30331.00333.00328.00333.004300014213100
2017-02-0809:00328.00334.00327.00330.0010170033531200
2017-02-0715:00332.00332.00332.00332.00161005345200
2017-02-0714:30337.00337.00333.00334.005620018807000
2017-02-0714:00337.00339.00336.00338.00116003911800
2017-02-0713:30337.00343.00337.00337.004440015072800
2017-02-0713:00336.00338.00336.00337.00101003401700
2017-02-0712:30335.00338.00335.00336.00277009327500
2017-02-0712:0000
2017-02-0711:30334.00334.00334.00334.00400133600
2017-02-0711:00334.00336.00334.00335.00121004051500
2017-02-0710:30334.00340.00333.00334.003320011162900
2017-02-0710:00333.00334.00332.00334.00204006795700
2017-02-0709:30336.00337.00333.00334.00296009911700
2017-02-0709:00337.00340.00333.00336.0012080040714200
2017-02-0615:00345.00345.00345.00345.00275009487500
2017-02-0614:30336.00350.00336.00348.0017440060169100
2017-02-0614:00333.00336.00333.00336.00113003773700
2017-02-0613:30333.00333.00332.00333.00110003658100
2017-02-0613:00330.00333.00330.00332.00109003615600
2017-02-0612:30330.00332.00329.00330.00189006241500
2017-02-0612:0000
2017-02-0611:30329.00329.00329.00329.00600197400
2017-02-0611:00330.00331.00329.00329.0047001549700
2017-02-0610:30329.00331.00329.00330.0069002276100
2017-02-0610:00330.00331.00328.00329.003840012643000
2017-02-0609:30331.00333.00329.00330.00301009951500
2017-02-0609:00333.00339.00328.00330.0020010066566100
2017-02-0315:00337.00337.00337.00337.00185006234500
2017-02-0314:30332.00338.00332.00338.0010300034522000
2017-02-0314:00338.00339.00326.00332.0017630058763600
2017-02-0313:30342.00343.00338.00339.004790016308300
2017-02-0313:00341.00342.00341.00342.00109003721100
2017-02-0312:30343.00344.00341.00341.004530015495400
2017-02-0312:0000
2017-02-0311:30343.00343.00343.00343.0010034300
2017-02-0311:00345.00345.00342.00343.00286009831200
2017-02-0310:30345.00347.00343.00346.00241008315200
2017-02-0310:00343.00345.00342.00345.003790013024900
2017-02-0309:30347.00349.00342.00343.008340028812900
2017-02-0309:00349.00352.00345.00347.0017580061293400
2017-02-0215:00359.00359.00359.00359.004450015975500
2017-02-0214:30352.00359.00351.00357.0014310051053600
2017-02-0214:00356.00358.00352.00352.006320022438600
2017-02-0213:30358.00363.00352.00356.0012770045715900
2017-02-0213:00352.00362.00352.00358.0011270040393500
2017-02-0212:30357.00358.00349.00351.008870031382400
2017-02-0212:0000
2017-02-0211:30355.00355.00355.00355.0020071000
2017-02-0211:00358.00361.00350.00359.0016120057300600
2017-02-0210:30355.00365.00351.00358.00357500128211800
2017-02-0210:00343.00359.00343.00356.0024580086518900
2017-02-0209:30338.00348.00334.00343.0015210051847200
2017-02-0209:00333.00351.00333.00339.00515500175125200
2017-02-0115:00333.00333.00333.00333.003740012454200
2017-02-0114:30322.00327.00322.00327.00364800117693400
2017-02-0114:00325.00327.00322.00323.00384100124364100
2017-02-0113:30341.00342.00322.00325.00620500204405700
2017-02-0113:00347.00347.00340.00342.0021500073642200
2017-02-0112:30353.00354.00345.00347.00577800202940300
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:00362.00364.00355.00355.0019960071463200
2017-02-0110:30363.00365.00361.00362.009570034759200
2017-02-0110:00365.00373.00363.00363.0015870058406200
2017-02-0109:30363.00370.00360.00365.0019760072214900
2017-02-0109:00362.00376.00353.00363.00908200329362600
2017-01-3115:00402.00402.00402.00402.00110004422000
2017-01-3114:30403.00405.00402.00402.005130020692500
2017-01-3114:00402.00404.00402.00404.00133005357500
2017-01-3113:30403.00405.00402.00403.003530014228800
2017-01-3113:00402.00403.00401.00403.00150006034500
2017-01-3112:30404.00404.00401.00402.006400025748800
2017-01-3112:0000
2017-01-3111:30403.00403.00403.00403.0010040300
2017-01-3111:00405.00406.00403.00403.003780015270600
2017-01-3110:30406.00407.00405.00406.0074002999800
2017-01-3110:00405.00408.00404.00407.003490014163200
2017-01-3109:30404.00406.00404.00405.002490010090800
2017-01-3109:00402.00406.00402.00404.0011590046674500
2017-01-3015:00411.00411.00411.00411.00203008343300
2017-01-3014:30416.00416.00407.00410.0015840064866600
2017-01-3014:00412.00415.00411.00415.00187007732900
2017-01-3013:30413.00415.00411.00412.00230009511100
2017-01-3013:00412.00415.00410.00414.005150021271000
2017-01-3012:30409.00413.00406.00411.0010640043420100
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:00410.00413.00408.00411.004250017448600
2017-01-3010:30414.00417.00408.00410.006720027705100
2017-01-3010:00418.00418.00413.00414.006880028544300
2017-01-3009:30416.00422.00416.00417.002480010373800
2017-01-3009:00416.00422.00415.00416.0012540052294700
2017-01-2715:00422.00422.00422.00422.00215009073000
2017-01-2714:30423.00430.00423.00425.008180034843300
2017-01-2714:00420.00426.00420.00425.003540014996600
2017-01-2713:30420.00421.00419.00420.003150013215300
2017-01-2713:00421.00421.00419.00420.004100017219200
2017-01-2712:30422.00423.00420.00420.006120025806400
2017-01-2712:0000
2017-01-2711:30423.00423.00423.00423.0010042300
2017-01-2711:00424.00425.00420.00423.005930024966900
2017-01-2710:30426.00426.00422.00424.003340014163300
2017-01-2710:00427.00428.00425.00427.00131005585400
2017-01-2709:30427.00430.00424.00427.005550023677100
2017-01-2709:00440.00440.00425.00427.0018960082488200
2017-01-2615:00434.00434.00434.00434.00193008376200
2017-01-2614:30437.00437.00433.00434.0010020043580300
2017-01-2614:00435.00439.00434.00436.003070013394300
2017-01-2613:30434.00438.00434.00435.003150013728000
2017-01-2613:00436.00437.00432.00433.004470019395600
2017-01-2612:30436.00439.00434.00436.008120035380100
2017-01-2612:0000
2017-01-2611:30439.00439.00439.00439.001900834100
2017-01-2611:00448.00448.00438.00439.0010010044218300
2017-01-2610:30450.00453.00446.00450.009050040733800
2017-01-2610:00450.00454.00441.00450.0018170081321000
2017-01-2609:30433.00456.00433.00450.00352500157234700
2017-01-2609:00434.00437.00429.00432.00384700166822400
2017-01-2515:00424.00424.00424.00424.00136005766400
2017-01-2514:30425.00426.00421.00424.005210022033100
2017-01-2514:00426.00427.00423.00425.003710015748200
2017-01-2513:30428.00428.00425.00426.002980012685500
2017-01-2513:00427.00428.00425.00427.002840012103000
2017-01-2512:30428.00431.00427.00427.005950025480300
2017-01-2512:0000
2017-01-2511:30431.00431.00431.00431.00300129300
2017-01-2511:00430.00432.00430.00431.00159006856400
2017-01-2510:30432.00432.00428.00430.004470019219300
2017-01-2510:00434.00435.00429.00432.006640028676400
2017-01-2509:30430.00442.00430.00434.00240700104941900
2017-01-2509:00428.00431.00423.00429.00271500115952700
2017-01-2415:00420.00420.00420.00420.005570023394000
2017-01-2414:30416.00420.00415.00419.0013960058286400
2017-01-2414:00417.00418.00415.00417.004030016796600
2017-01-2413:30419.00420.00416.00418.002790011676200
2017-01-2413:00420.00421.00415.00419.007910033000400
2017-01-2412:30413.00421.00413.00421.0020470085207600
2017-01-2412:0000
2017-01-2411:30415.00415.00415.00415.002300954500
2017-01-2411:00420.00421.00413.00414.0016350068052400
2017-01-2410:30422.00423.00419.00420.006640027926100
2017-01-2410:00422.00426.00418.00422.0013940058777100
2017-01-2409:30424.00428.00419.00421.0018780079350400
2017-01-2409:00438.00445.00420.00425.00711300307919500
2017-01-2315:00462.00462.00462.00462.00104004804800
2017-01-2314:30462.00463.00461.00462.005120023653300
2017-01-2314:00462.00462.00461.00462.00143006599000
2017-01-2313:30463.00463.00461.00461.002190010108800
2017-01-2313:00463.00464.00462.00464.00163007544500
2017-01-2312:30461.00463.00461.00462.003650016846000
2017-01-2312:0000
2017-01-2311:3000
2017-01-2311:00464.00464.00459.00460.003420015756400
2017-01-2310:30462.00464.00461.00464.00111005129800
2017-01-2310:00462.00465.00462.00462.002420011215300
2017-01-2309:30464.00465.00458.00461.0010290047398100
2017-01-2309:00469.00469.00461.00464.00351100164250600
2017-01-2015:00472.00472.00472.00472.00176008307200
2017-01-2014:30467.00471.00466.00471.009720045474300
2017-01-2014:00467.00469.00465.00467.005600026141300
2017-01-2013:30468.00468.00466.00467.00155007246300
2017-01-2013:00470.00470.00467.00469.002480011627700
2017-01-2012:30469.00470.00466.00469.002510011757200
2017-01-2012:0000
2017-01-2011:30470.00470.00470.00470.0010047000
2017-01-2011:00469.00472.00469.00472.00202009501100
2017-01-2010:30468.00470.00465.00469.003870018054400
2017-01-2010:00471.00473.00468.00468.002890013602700
2017-01-2009:30467.00472.00462.00470.009210042974300
2017-01-2009:00467.00477.00464.00467.00258100121100200
2017-01-1915:00464.00464.00464.00464.002980013827200
2017-01-1914:30466.00467.00461.00463.0018410085308000
2017-01-1914:00467.00468.00466.00466.003260015210700
2017-01-1913:30467.00469.00465.00467.002950013762300
2017-01-1913:00470.00470.00465.00466.008400039281400
2017-01-1912:30472.00473.00465.00471.00236400110839500
2017-01-1912:0000
2017-01-1911:30473.00473.00473.00473.00700331100
2017-01-1911:00474.00475.00473.00474.002850013500100
2017-01-1910:30476.00476.00473.00474.002750013056600
2017-01-1910:00472.00478.00471.00477.006220029491100
2017-01-1909:30480.00480.00471.00472.0015900075440200
2017-01-1909:00485.00491.00475.00480.00233100112646700
2017-01-1815:00479.00479.00479.00479.002650012693500
2017-01-1814:30485.00486.00478.00479.0014150068045000
2017-01-1814:00482.00485.00481.00485.004010019360700
2017-01-1813:30483.00484.00481.00481.002630012685700
2017-01-1813:00484.00485.00481.00482.004310020776500
2017-01-1812:30486.00487.00480.00484.0010290049686400
2017-01-1812:0000
2017-01-1811:30486.00486.00486.00486.00300145800
2017-01-1811:00482.00485.00481.00485.00191009230600
2017-01-1810:30487.00487.00480.00482.006110029574500
2017-01-1810:00479.00488.00478.00487.007380035582600
2017-01-1809:30486.00490.00477.00479.00255000123109100
2017-01-1809:00497.00498.00486.00486.00352700174045100

   ※ 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