[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 
2017-12-1515:00579.00579.00579.00579.0049002837100
2017-12-1514:30575.00579.00572.00577.006850039437800
2017-12-1514:00568.00580.00568.00575.008220047219500
2017-12-1513:30557.00573.00555.00569.007150040437400
2017-12-1513:00558.00558.00555.00557.0072004004500
2017-12-1512:30554.00560.00553.00557.002990016603400
2017-12-1512:0000
2017-12-1511:30553.00553.00553.00553.00200110600
2017-12-1511:00557.00558.00552.00553.002200012173200
2017-12-1510:30555.00559.00553.00556.001910010620400
2017-12-1510:00556.00558.00551.00554.003370018658200
2017-12-1509:30564.00565.00550.00559.009930055393600
2017-12-1509:00565.00569.00562.00565.004290024269700
2017-12-1415:00571.00571.00571.00571.0023001313300
2017-12-1414:30568.00572.00565.00572.003420019404600
2017-12-1414:00567.00570.00566.00568.00153008693100
2017-12-1413:30569.00571.00564.00569.002820015980200
2017-12-1413:00571.00573.00568.00569.002040011636900
2017-12-1412:30568.00576.00565.00572.005600031908900
2017-12-1412:0000
2017-12-1411:30568.00568.00568.00568.0010056800
2017-12-1411:00569.00569.00568.00569.0064003638700
2017-12-1410:30569.00570.00565.00569.002580014638500
2017-12-1410:00571.00574.00569.00569.00101005768800
2017-12-1409:30572.00578.00571.00571.001760010096000
2017-12-1409:00566.00574.00566.00572.004880027773600
2017-12-1315:00567.00567.00567.00567.0081004592700
2017-12-1314:30569.00572.00568.00568.003740021292300
2017-12-1314:00570.00575.00568.00568.004760027161400
2017-12-1313:30573.00573.00571.00571.003390019376500
2017-12-1313:00574.00575.00572.00574.0082004706500
2017-12-1312:30572.00575.00570.00574.005320030425200
2017-12-1312:0000
2017-12-1311:30574.00574.00574.00574.00200114800
2017-12-1311:00576.00576.00573.00574.00168009649400
2017-12-1310:30578.00578.00574.00576.00133007657000
2017-12-1310:00579.00580.00575.00576.002110012171500
2017-12-1309:30583.00588.00578.00579.002860016684900
2017-12-1309:00582.00585.00575.00583.006280036436500
2017-12-1215:00579.00579.00579.00579.0043002489700
2017-12-1214:30577.00581.00576.00581.002420013993300
2017-12-1214:00578.00580.00576.00577.002800016157100
2017-12-1213:30578.00581.00577.00578.0059003412000
2017-12-1213:00579.00582.00578.00578.00131007593100
2017-12-1212:30586.00586.00575.00578.0010920063204400
2017-12-1212:0000
2017-12-1211:30582.00582.00582.00582.001000582000
2017-12-1211:00584.00584.00580.00584.002000011642500
2017-12-1210:30588.00588.00581.00584.004610026908200
2017-12-1210:00589.00590.00586.00588.002370013916200
2017-12-1209:30590.00600.00588.00590.002930017451300
2017-12-1209:00587.00595.00584.00588.006910040630400
2017-12-1115:00594.00594.00594.00594.0083004930200
2017-12-1114:30594.00600.00593.00596.007030041942700
2017-12-1114:00594.00596.00593.00593.004750028251100
2017-12-1113:30583.00594.00583.00594.003820022540300
2017-12-1113:00584.00585.00583.00584.0051002977700
2017-12-1112:30585.00587.00580.00584.002430014192100
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:00582.00584.00581.00583.00119006928300
2017-12-1110:30587.00589.00581.00582.00163009521900
2017-12-1110:00590.00593.00585.00585.00154009076600
2017-12-1109:30588.00598.00585.00590.009880058518900
2017-12-1109:00583.00598.00578.00588.008620050518100
2017-12-0815:00574.00574.00574.00574.0068003903200
2017-12-0814:30577.00578.00575.00578.002030011701600
2017-12-0814:00582.00582.00575.00575.003950022809900
2017-12-0813:30580.00584.00580.00581.0076004419800
2017-12-0813:00584.00584.00579.00580.001880010904800
2017-12-0812:30583.00586.00579.00583.002670015533900
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:00583.00585.00581.00581.002550014850300
2017-12-0810:30592.00597.00582.00583.004310025371900
2017-12-0810:00595.00603.00589.00593.007770046343500
2017-12-0809:30589.00598.00583.00595.007000041383100
2017-12-0809:00575.00593.00573.00589.0011060064566000
2017-12-0715:00572.00572.00572.00572.00112006406400
2017-12-0714:30570.00577.00568.00577.003760021545300
2017-12-0714:00570.00570.00568.00569.0054003074300
2017-12-0713:30570.00572.00568.00569.00133007578300
2017-12-0713:00569.00569.00567.00569.00113006419000
2017-12-0712:30568.00571.00567.00569.002090011904700
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00567.00569.00567.00568.00136007724500
2017-12-0710:30568.00569.00566.00569.00140007951000
2017-12-0710:00568.00572.00565.00570.002920016565100
2017-12-0709:30567.00572.00566.00568.002730015522400
2017-12-0709:00565.00577.00565.00568.007720043982400
2017-12-0615:00569.00569.00569.00569.0036002048400
2017-12-0614:30571.00571.00566.00571.007650043466300
2017-12-0614:00570.00571.00568.00571.002480014126000
2017-12-0613:30569.00572.00568.00570.00175009961300
2017-12-0613:00572.00572.00568.00568.003620020643300
2017-12-0612:30577.00577.00570.00573.008390048015900
2017-12-0612:0000
2017-12-0611:30580.00580.00580.00580.0010058000
2017-12-0611:00576.00580.00575.00577.00130007520500
2017-12-0610:30580.00582.00574.00577.002800016157400
2017-12-0610:00577.00587.00577.00580.002370013788400
2017-12-0609:30583.00583.00575.00578.003140018170200
2017-12-0609:00580.00585.00571.00583.009120052640700
2017-12-0515:00583.00583.00583.00583.0063003672900
2017-12-0514:30588.00589.00584.00584.003360019715400
2017-12-0514:00589.00593.00585.00589.004160024530200
2017-12-0513:30583.00590.00580.00589.004680027423400
2017-12-0513:00577.00587.00576.00583.004810027971400
2017-12-0512:30574.00578.00571.00577.008480048686500
2017-12-0512:0000
2017-12-0511:30574.00574.00574.00574.0010057400
2017-12-0511:00577.00581.00573.00574.005320030653300
2017-12-0510:30581.00583.00576.00576.003510020302000
2017-12-0510:00582.00584.00577.00580.003100018000900
2017-12-0509:30598.00598.00573.00581.00187100109192000
2017-12-0509:00602.00608.00590.00598.0014200085145900
2017-12-0415:00596.00596.00596.00596.001710010191600
2017-12-0414:30604.00610.00597.00603.0016480099127700
2017-12-0414:00611.00613.00601.00603.008260050155200
2017-12-0413:30621.00623.00610.00610.005730035319800
2017-12-0413:00620.00624.00604.00622.00187500114761300
2017-12-0412:30621.00632.00617.00617.00223800139901200
2017-12-0412:0000
2017-12-0411:30621.00621.00621.00621.00500310500
2017-12-0411:00633.00633.00613.00623.00244000151327800
2017-12-0410:30647.00647.00628.00632.00198500125885600
2017-12-0410:00639.00658.00636.00647.00178200115382500
2017-12-0409:30669.00676.00637.00639.00462900304965400
2017-12-0409:00674.00698.00647.00670.00884500595654500
2017-12-0115:00604.00604.00604.00604.0094005677600
2017-12-0114:30610.00617.00604.00604.0011350069214200
2017-12-0114:00602.00612.00599.00611.004170025304800
2017-12-0113:30595.00610.00594.00602.005440032847100
2017-12-0113:00597.00601.00590.00597.007670045636200
2017-12-0112:30610.00621.00593.00596.00227500138458500
2017-12-0112:0000
2017-12-0111:30611.00611.00611.00611.0021001283100
2017-12-0111:00591.00621.00589.00610.00290300176257000
2017-12-0110:30588.00591.00583.00590.003280019277300
2017-12-0110:00580.00595.00580.00588.0014060082616400
2017-12-0109:30570.00586.00567.00580.008280047823300
2017-12-0109:00572.00579.00568.00569.007550043100100
2017-11-3015:00572.00572.00572.00572.00101005777200
2017-11-3014:30574.00579.00572.00573.004140023802300
2017-11-3014:00571.00574.00571.00574.0087004981300
2017-11-3013:30572.00573.00570.00571.00124007089500
2017-11-3013:00572.00578.00571.00571.002240012874300
2017-11-3012:30572.00574.00572.00572.00104005958400
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:00569.00572.00569.00572.00138007869900
2017-11-3010:30570.00572.00567.00570.003310018829000
2017-11-3010:00573.00574.00569.00570.003520020099600
2017-11-3009:30583.00585.00565.00572.0012180070003700
2017-11-3009:00583.00589.00577.00582.006850039926400
2017-11-2915:00585.00585.00585.00585.0077004504500
2017-11-2914:30586.00593.00581.00585.007500044095000
2017-11-2914:00581.00590.00580.00587.004790028064700
2017-11-2913:30584.00584.00578.00581.002030011784100
2017-11-2913:00585.00585.00581.00584.00151008807300
2017-11-2912:30580.00587.00578.00585.005420031550000
2017-11-2912:0000
2017-11-2911:30578.00578.00578.00578.0010057800
2017-11-2911:00576.00580.00575.00577.001830010543000
2017-11-2910:30585.00585.00576.00576.003180018433300
2017-11-2910:00580.00587.00580.00585.001810010583500
2017-11-2909:30587.00588.00577.00583.003520020563900
2017-11-2909:00578.00593.00572.00588.009310054329200
2017-11-2815:00571.00571.00571.00571.0072004111200
2017-11-2814:30576.00578.00572.00572.003570020538300
2017-11-2814:00575.00579.00575.00577.002220012800600
2017-11-2813:30574.00576.00573.00576.00108006204700
2017-11-2813:00575.00576.00572.00574.00114006543200
2017-11-2812:30580.00580.00573.00576.004760027462500
2017-11-2812:0000
2017-11-2811:30576.00576.00576.00576.0010057600
2017-11-2811:00576.00579.00573.00576.002440014053000
2017-11-2810:30578.00579.00569.00577.004310024780400
2017-11-2810:00578.00582.00576.00577.002400013882500
2017-11-2809:30575.00581.00566.00581.006230035640300
2017-11-2809:00593.00593.00561.00574.00261200151051400
2017-11-2715:00603.00603.00603.00603.0069004160700
2017-11-2714:30591.00601.00590.00601.0010160060516200
2017-11-2714:00592.00594.00582.00591.005150030340700
2017-11-2713:30590.00597.00585.00592.009550056390100
2017-11-2713:00571.00591.00569.00591.0013920081055000
2017-11-2712:30573.00575.00566.00571.006720038389100
2017-11-2712:0000
2017-11-2711:30573.00573.00573.00573.00500286500
2017-11-2711:00578.00578.00573.00576.00173009959600
2017-11-2710:30577.00579.00575.00578.002410013901100
2017-11-2710:00575.00580.00573.00577.004510026052000
2017-11-2709:30581.00581.00571.00574.006290036260900
2017-11-2709:00567.00584.00559.00581.00176200101118400
2017-11-2415:00563.00563.00563.00563.0034001914200
2017-11-2414:30562.00564.00560.00564.003870021748200
2017-11-2414:00562.00563.00559.00562.00175009821200
2017-11-2413:30558.00564.00557.00563.003350018774200
2017-11-2413:00557.00560.00556.00558.003100017286600
2017-11-2412:30555.00560.00552.00556.0015160084187000
2017-11-2412:0000
2017-11-2411:30560.00560.00560.00560.0010056000
2017-11-2411:00562.00566.00560.00561.005780032486200
2017-11-2410:30565.00568.00562.00564.004720026660400
2017-11-2410:00563.00567.00561.00564.007570042652900
2017-11-2409:30578.00580.00561.00563.00187800106891200
2017-11-2409:00580.00586.00572.00578.0011160064509900
2017-11-2215:00584.00584.00584.00584.0037002160800
2017-11-2214:30586.00589.00583.00586.004230024796200
2017-11-2214:00586.00591.00585.00585.002690015795800
2017-11-2213:30587.00588.00583.00586.003090018090600
2017-11-2213:00586.00590.00585.00587.002110012391900
2017-11-2212:30596.00597.00584.00585.007280042816200
2017-11-2212:0000
2017-11-2211:30595.00595.00595.00595.0010059500
2017-11-2211:00596.00600.00595.00595.002020012077400
2017-11-2210:30608.00609.00594.00597.003920023541300
2017-11-2210:00599.00617.00596.00610.0014810089861400
2017-11-2209:30583.00606.00583.00597.0010620063226000
2017-11-2209:00595.00596.00584.00584.008910052392100
2017-11-2115:00590.00590.00590.00590.00104006136000
2017-11-2114:30590.00591.00585.00590.003700021773000
2017-11-2114:00588.00593.00588.00590.002780016421900
2017-11-2113:30588.00591.00587.00588.00142008361200
2017-11-2113:00584.00593.00583.00590.002210012986200
2017-11-2112:30598.00599.00584.00584.008030047684500
2017-11-2112:0000
2017-11-2111:30598.00598.00598.00598.0020001196000
2017-11-2111:00581.00600.00580.00597.0011530068234200
2017-11-2110:30577.00581.00575.00581.002290013218400
2017-11-2110:00578.00581.00574.00578.003640021015000
2017-11-2109:30577.00583.00573.00577.006250036097500
2017-11-2109:00584.00588.00564.00576.00213200122859500
2017-11-2015:00581.00581.00581.00581.00145008424500
2017-11-2014:30590.00592.00581.00581.008090047401700
2017-11-2014:00589.00593.00585.00591.002730016065200
2017-11-2013:30601.00603.00585.00591.004580027084300
2017-11-2013:00595.00605.00594.00603.009670057959900
2017-11-2012:30585.00596.00582.00596.006540038487800
2017-11-2012:0000
2017-11-2011:30587.00587.00587.00587.00500293500
2017-11-2011:00581.00591.00581.00589.002630015435900
2017-11-2010:30584.00596.00580.00581.006530038353200
2017-11-2010:00584.00587.00571.00583.0017260099802000
2017-11-2009:30592.00605.00578.00583.00227300134034500
2017-11-2009:00604.00610.00590.00591.00226600135774400
2017-11-1715:00617.00617.00617.00617.001940011969800
2017-11-1714:30622.00626.00613.00620.0010440064785800
2017-11-1714:00630.00631.00620.00621.007010043693400
2017-11-1713:30628.00634.00626.00629.002990018809300
2017-11-1713:00635.00635.00624.00627.008950056294500
2017-11-1712:30645.00645.00635.00636.005000031993100
2017-11-1712:0000
2017-11-1711:30638.00638.00638.00638.0020001276000
2017-11-1711:00660.00660.00633.00638.0010830069845200
2017-11-1710:30648.00659.00643.00659.006750043916000
2017-11-1710:00646.00657.00646.00648.008250053697100
2017-11-1709:30657.00660.00641.00646.00198500128986300
2017-11-1709:00636.00688.00632.00657.00740000488826100
2017-11-1615:00616.00616.00616.00616.0086005297600
2017-11-1614:30616.00626.00609.00614.00183200112951800
2017-11-1614:00605.00616.00600.00616.007030042617700
2017-11-1613:30610.00614.00605.00605.003740022784500
2017-11-1613:00606.00617.00604.00610.007500045900200
2017-11-1612:30614.00617.00598.00605.00225900136686300
2017-11-1612:0000
2017-11-1611:30620.00620.00620.00620.001500930000
2017-11-1611:00615.00629.00612.00619.0012370076868100
2017-11-1610:30608.00617.00607.00614.004950030320900
2017-11-1610:00604.00628.00604.00608.0013700084727600
2017-11-1609:30610.00616.00596.00604.00196300118770700
2017-11-1609:00620.00635.00592.00612.00654300401246900
2017-11-1515:00646.00646.00646.00646.0066004263600
2017-11-1514:30618.00646.00615.00646.00719200458662800
2017-11-1514:00606.00620.00601.00618.0012060073824300
2017-11-1513:30598.00612.00597.00607.0010110061289400
2017-11-1513:00571.00599.00570.00598.0016500096634300
2017-11-1512:30616.00618.00570.00570.00318800189326700
2017-11-1512:0000
2017-11-1511:30615.00615.00615.00615.00300184500
2017-11-1511:00618.00618.00599.00615.00201700122769100
2017-11-1510:30622.00628.00616.00617.0014290088858000
2017-11-1510:00613.00627.00605.00622.00233500143850200
2017-11-1509:30601.00625.00592.00610.00367800224876600
2017-11-1509:00566.00633.00563.00604.001492000898865200
2017-11-1415:00546.00546.00546.00546.002270012394200
2017-11-1414:30551.00554.00540.00546.00261500142911800
2017-11-1414:00558.00558.00548.00551.0014320079026500
2017-11-1413:30566.00568.00552.00559.0014310079792100
2017-11-1413:00564.00571.00562.00565.006250035385200
2017-11-1412:30567.00570.00561.00564.0011930067326800
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00571.00572.00564.00568.006460036601500
2017-11-1410:30582.00590.00568.00571.007610043840400
2017-11-1410:00570.00596.00570.00581.00179300104187900
2017-11-1409:30570.00574.00561.00571.0014650083151400
2017-11-1409:00590.00592.00568.00569.00340300196779300
2017-11-1315:00593.00593.00593.00593.002260013401800
2017-11-1314:30598.00601.00590.00598.0014410085786800
2017-11-1314:00604.00607.00597.00599.006670040127800
2017-11-1313:30620.00621.00595.00605.00278800168336700
2017-11-1313:00620.00628.00610.00621.0010560065280100
2017-11-1312:30631.00634.00613.00619.00230000142609800
2017-11-1312:0000
2017-11-1311:30635.00635.00635.00635.00400254000
2017-11-1311:00649.00655.00629.00635.0013800088434700
2017-11-1310:30638.00665.00632.00648.00676400438239900
2017-11-1310:00626.00660.00620.00638.00497600320319700
2017-11-1309:30614.00632.00612.00626.0011690072601700
2017-11-1309:00600.00643.00599.00612.00581800360034900
2017-11-1015:00610.00610.00610.00610.002730016653000
2017-11-1014:30622.00623.00605.00609.00201200123078700
2017-11-1014:00622.00622.00607.00622.00218700134309500
2017-11-1013:30626.00630.00621.00622.005640035271900
2017-11-1013:00623.00630.00622.00626.007350045987400
2017-11-1012:30620.00642.00620.00624.00189800119329100
2017-11-1012:0000
2017-11-1011:30620.00620.00620.00620.00600372000
2017-11-1011:00633.00635.00616.00620.00217600135349600
2017-11-1010:30640.00645.00628.00633.0011520073228000
2017-11-1010:00647.00654.00622.00639.00496300316545300
2017-11-1009:30615.00650.00614.00647.00458100289200200
2017-11-1009:00627.00637.00613.00613.00629200393048000

   ※ 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。 

Twitter