[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 
2017-01-1915:00464.00464.00464.00464.002980013827200
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
2017-01-1715:00501.00501.00501.00501.003350016783500
2017-01-1714:30500.00504.00499.00501.0015800079145400
2017-01-1714:00503.00504.00498.00500.0016660083498600
2017-01-1713:30502.00504.00502.00504.005510027718400
2017-01-1713:00506.00506.00502.00502.0010130051000800
2017-01-1712:30504.00507.00503.00506.0013390067623400
2017-01-1712:0000
2017-01-1711:30506.00506.00506.00506.00500253000
2017-01-1711:00502.00507.00502.00506.003990020133600
2017-01-1710:30503.00505.00502.00502.004820024255600
2017-01-1710:00502.00505.00501.00503.008330041837400
2017-01-1709:30514.00514.00499.00502.00277500140141900
2017-01-1709:00500.00517.00499.00514.00543600275770500
2017-01-1615:00506.00506.00506.00506.004060020543600
2017-01-1614:30505.00507.00501.00505.0015610078652500
2017-01-1614:00507.00508.00503.00506.006410032347300
2017-01-1613:30506.00512.00506.00507.0012260062380100
2017-01-1613:00504.00508.00503.00505.008130041016200
2017-01-1612:30501.00504.00500.00504.0012870064595700
2017-01-1612:0000
2017-01-1611:30501.00501.00501.00501.00300150300
2017-01-1611:00502.00503.00499.00501.007400037046700
2017-01-1610:30501.00505.00500.00501.008360042003300
2017-01-1610:00504.00504.00498.00500.0014050070259200
2017-01-1609:30502.00508.00501.00505.0011500058066400
2017-01-1609:00519.00519.00495.00502.001009700512634500
2017-01-1315:00519.00519.00519.00519.007320037990800
2017-01-1314:30513.00520.00512.00518.00311900160776200
2017-01-1314:00518.00519.00511.00513.00261500134648600
2017-01-1313:30515.00520.00515.00517.0013190068279000
2017-01-1313:00519.00525.00515.00515.00210800109380800
2017-01-1312:30515.00520.00511.00517.00795500409771300
2017-01-1312:0000
2017-01-1311:30521.00521.00521.00521.0035001823500
2017-01-1311:00530.00531.00518.00521.00429900224656800
2017-01-1310:30529.00534.00529.00530.0018550098405300
2017-01-1310:00551.00552.00526.00529.001082400580297700
2017-01-1309:30533.00555.00524.00552.001437600775057600
2017-01-1309:00524.00545.00515.00534.0038921002050122500
2017-01-1215:00574.00574.00574.00574.008900051086000
2017-01-1214:3000
2017-01-1214:0000
2017-01-1213:3000
2017-01-1213:0000
2017-01-1212:3000
2017-01-1212:0000
2017-01-1211:3000
2017-01-1211:0000
2017-01-1210:3000
2017-01-1210:0000
2017-01-1209:3000
2017-01-1209:0000
2017-01-1115:00724.00724.00724.00724.005970043222800
2017-01-1114:3000
2017-01-1114:0000
2017-01-1113:3000
2017-01-1113:0000
2017-01-1112:3000
2017-01-1112:0000
2017-01-1111:3000
2017-01-1111:0000
2017-01-1110:3000
2017-01-1110:0000
2017-01-1109:3000
2017-01-1109:0000
2017-01-1015:001024.001024.001024.001024.0023002355200
2017-01-1014:301018.001024.001015.001024.001750017829400
2017-01-1014:001015.001020.001015.001020.0079008036000
2017-01-1013:301014.001019.001013.001015.0091009241900
2017-01-1013:001014.001019.001013.001016.001130011473600
2017-01-1012:301022.001024.001011.001013.003070031180500
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:001014.001029.001014.001022.003100031706100
2017-01-1010:301015.001017.001013.001015.0094009543500
2017-01-1010:001012.001017.001011.001016.001160011756400
2017-01-1009:301015.001019.001010.001012.003000030390400
2017-01-1009:001013.001026.001013.001016.006260063680600
2017-01-0615:001011.001011.001011.001011.0022002224200
2017-01-0614:301005.001015.001005.001011.002800028325500
2017-01-0614:001005.001006.001003.001005.0066006629600
2017-01-0613:301003.001006.001001.001005.001020010240700
2017-01-0613:001003.001007.001002.001003.001840018465100
2017-01-0612:301002.001004.001000.001001.001170011721800
2017-01-0612:0000
2017-01-0611:301000.001000.001000.001000.00200200000
2017-01-0611:001004.001004.001000.001000.0064006414900
2017-01-0610:301002.001007.001002.001003.001000010041900
2017-01-0610:001002.001003.001000.001003.0082008212900
2017-01-0609:301010.001010.001002.001002.001220012258600
2017-01-0609:001003.001010.001001.001010.002930029416500
2017-01-0515:001005.001005.001005.001005.0036003618000
2017-01-0514:301003.001005.001000.001005.002640026451200
2017-01-0514:001004.001006.001001.001006.0077007728300
2017-01-0513:301008.001010.001003.001003.0092009258300
2017-01-0513:001002.001010.001001.001009.001950019630200
2017-01-0512:301000.001006.001000.001003.001240012436800
2017-01-0512:0000
2017-01-0511:301002.001002.001002.001002.00100100200
2017-01-0511:001002.001006.001000.001000.0093009324600
2017-01-0510:301006.001010.001000.001003.002680026912000
2017-01-0510:001008.001008.001003.001006.001030010362300
2017-01-0509:301008.001014.001005.001007.001750017670900
2017-01-0509:001000.001023.00997.001007.006450064764700
2017-01-0415:001001.001001.001001.001001.0012001201200
2017-01-0414:301010.001012.00998.001002.009910099322500
2017-01-0414:001014.001016.001006.001009.003030030609400
2017-01-0413:301011.001019.001011.001014.001400014197800
2017-01-0413:001016.001021.001010.001010.002400024349000
2017-01-0412:301028.001028.001012.001017.003330033954700
2017-01-0412:0000
2017-01-0411:3000
2017-01-0411:001020.001031.001016.001024.001280013098700
2017-01-0410:301044.001044.001012.001021.003190032858500
2017-01-0410:001047.001047.001040.001045.001080011281900
2017-01-0409:301036.001053.001034.001046.002870029933900
2017-01-0409:001040.001044.001029.001037.003870040173000
2016-12-3015:001030.001030.001030.001030.0010001030000
2016-12-3014:301027.001037.001024.001030.002720028016000
2016-12-3014:001028.001032.001026.001027.0086008850600
2016-12-3013:301033.001033.001026.001029.0056005765600
2016-12-3013:001023.001033.001022.001032.0079008129800
2016-12-3012:301030.001030.001015.001026.001410014453800
2016-12-3012:0000
2016-12-3011:301029.001029.001029.001029.00100102900
2016-12-3011:001028.001029.001027.001029.0046004730400
2016-12-3010:301026.001031.001025.001028.0052005345100
2016-12-3010:001026.001028.001024.001027.0063006464700
2016-12-3009:301015.001034.001013.001027.003170032518800
2016-12-3009:001005.001017.001005.001015.0088008902900
2016-12-2915:001010.001010.001010.001010.0028002828000
2016-12-2914:301013.001016.001011.001013.001210012268000
2016-12-2914:001009.001015.001007.001013.0075007581400
2016-12-2913:301009.001010.001008.001010.0025002521900
2016-12-2913:001011.001011.001007.001010.0043004338400
2016-12-2912:301011.001012.001008.001011.0038003839600
2016-12-2912:0000
2016-12-2911:301005.001005.001005.001005.0010001005000
2016-12-2911:001009.001011.001008.001009.0026002625200
2016-12-2910:301006.001009.001006.001009.0033003327400
2016-12-2910:001009.001009.001003.001005.002540025535900
2016-12-2909:301010.001013.001010.001010.0079007986900
2016-12-2909:001014.001033.001009.001010.004770048506800
2016-12-2815:001035.001035.001035.001035.0022002277000
2016-12-2814:301031.001037.001031.001037.001580016339700
2016-12-2814:001034.001034.001029.001030.0075007736100
2016-12-2813:301028.001036.001024.001031.001160011943500
2016-12-2813:001033.001034.001022.001028.001080011105700
2016-12-2812:301023.001035.001021.001032.004590047242000
2016-12-2812:0000
2016-12-2811:301023.001023.001023.001023.00300306900
2016-12-2811:001026.001029.001016.001025.001840018822100
2016-12-2810:301022.001030.001021.001028.001520015599000
2016-12-2810:001011.001024.001011.001024.003440035109900
2016-12-2809:301012.001015.001010.001011.001680017000700
2016-12-2809:001000.001020.00999.001013.003840038700400
2016-12-2715:00990.00990.00990.00990.0035003465000
2016-12-2714:30995.00995.00991.00993.003070030478800
2016-12-2714:00993.00996.00991.00996.001270012610700
2016-12-2713:30994.00994.00992.00994.0054005363900
2016-12-2713:00998.00999.00992.00994.0090008953800
2016-12-2712:30994.001000.00992.00999.003360033470500
2016-12-2712:0000
2016-12-2711:30990.00990.00990.00990.0010099000
2016-12-2711:00992.00993.00990.00990.0076007534500
2016-12-2710:30989.00992.00989.00991.0086008521700
2016-12-2710:00985.00992.00985.00990.001240012278500
2016-12-2709:30989.00991.00984.00984.001090010745300
2016-12-2709:00985.00993.00983.00990.006610065288600
2016-12-2615:00975.00975.00975.00975.001990019402500
2016-12-2614:30981.00989.00977.00989.003420033568700
2016-12-2614:00980.00983.00979.00982.0085008334800
2016-12-2613:30980.00983.00979.00981.0052005101700
2016-12-2613:00978.00983.00978.00979.001150011270200
2016-12-2612:30976.00980.00976.00979.001590015526900
2016-12-2612:0000
2016-12-2611:30979.00979.00979.00979.00300293700
2016-12-2611:00975.00981.00975.00978.003930038458100
2016-12-2610:30981.00982.00973.00975.005310051935500
2016-12-2610:00985.00985.00981.00982.001610015816600
2016-12-2609:30987.00989.00982.00985.003050030049000
2016-12-2609:00988.00992.00985.00986.003660036159200
2016-12-2215:00989.00989.00989.00989.0067006626300
2016-12-2214:30993.00995.00989.00994.003810037816300
2016-12-2214:00993.00993.00990.00992.001390013785700
2016-12-2213:30992.00997.00992.00994.001230012236500
2016-12-2213:00994.00997.00988.00993.001250012395100
2016-12-2212:30993.001005.00988.00994.003470034478300
2016-12-2212:0000
2016-12-2211:30994.00994.00994.00994.0011001093400
2016-12-2211:00984.00995.00984.00993.001260012463900
2016-12-2210:30988.00989.00984.00984.0090008879200
2016-12-2210:00991.00992.00989.00989.0078007721300
2016-12-2209:30990.00991.00986.00991.001190011768300
2016-12-2209:00985.00991.00982.00989.003130030829500
2016-12-2115:00987.00987.00987.00987.0025002467500
2016-12-2114:30987.00994.00987.00993.002030020056600
2016-12-2114:00988.00989.00987.00988.003390033489800
2016-12-2113:30988.00989.00988.00988.001610015916800
2016-12-2113:00992.00993.00988.00988.0097009605100
2016-12-2112:30989.00992.00988.00992.002010019894600
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:00991.00991.00989.00989.001140011289200
2016-12-2110:30990.00993.00989.00991.0090008916500
2016-12-2110:00992.00993.00990.00990.001640016247200
2016-12-2109:30995.00996.00990.00991.001800017850300
2016-12-2109:001000.001000.00990.00997.003750037291400
2016-12-2015:001001.001001.001001.001001.00800800800
2016-12-2014:30999.001006.00998.001002.002290022929500
2016-12-2014:00999.001000.00995.00998.001250012461300
2016-12-2013:30999.00999.00993.00999.003950039326100
2016-12-2013:001001.001002.00996.00999.002230022265400
2016-12-2012:301005.001005.00996.001001.003290032919100
2016-12-2012:0000
2016-12-2011:3000
2016-12-2011:001004.001026.001002.001007.002470025055000
2016-12-2010:301004.001012.001002.001004.0078007848200
2016-12-2010:001000.001007.00999.001003.0096009622700
2016-12-2009:301013.001013.001000.001000.002330023400700
2016-12-2009:001020.001028.001014.001014.003280033491000
2016-12-1915:001022.001022.001022.001022.0023002350600
2016-12-1914:301037.001037.001022.001022.002750028260700
2016-12-1914:001030.001041.001017.001038.004170042805000
2016-12-1913:301043.001054.001025.001030.007630078923500
2016-12-1913:001069.001078.001043.001043.0094300100040300
2016-12-1912:301030.001075.001001.001067.00296000307095900
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:00983.00985.00983.00984.0027002657000
2016-12-1910:30985.00985.00983.00983.0024002362500
2016-12-1910:00982.00984.00980.00984.001410013836000
2016-12-1909:30987.00987.00981.00982.001240012189100
2016-12-1909:00990.00991.00982.00987.003420033729300
2016-12-1615:00992.00992.00992.00992.0013001289600
2016-12-1614:30991.001000.00990.00995.001890018782200
2016-12-1614:00996.00998.00990.00990.001980019658800
2016-12-1613:30996.00996.00991.00995.0069006857500
2016-12-1613:00994.00997.00992.00995.0026002584900
2016-12-1612:30996.001005.00990.00996.004410043878400
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:00996.00997.00996.00996.0024002392300
2016-12-1610:30998.00999.00993.00996.001360013539400
2016-12-1610:00999.001002.00996.00998.0081008095900
2016-12-1609:301004.001004.00998.00998.0083008304400
2016-12-1609:001000.001005.00995.001003.001780017793800
2016-12-1515:00995.00995.00995.00995.0024002388000
2016-12-1514:30998.00999.00995.00996.001020010163300
2016-12-1514:00997.001001.00997.00997.001420014193200
2016-12-1513:30997.00999.00995.00998.0057005683000
2016-12-1513:00998.00998.00993.00995.0076007561000
2016-12-1512:30997.00999.00993.00997.0086008574100
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:00998.00998.00993.00993.0062006176300
2016-12-1510:30999.001000.00998.00998.0034003395600
2016-12-1510:00999.00999.00996.00999.0043004290700
2016-12-1509:30998.001001.00994.001001.001960019530200
2016-12-1509:001005.001005.00994.001000.002140021427400
2016-12-1415:00996.00996.00996.00996.0017001693200
2016-12-1414:301007.001008.00995.00997.003970039715700
2016-12-1414:001013.001014.001006.001008.0086008683500
2016-12-1413:301012.001013.001009.001013.0037003741700
2016-12-1413:001013.001014.001008.001011.0069006969300
2016-12-1412:301011.001013.001007.001012.0075007578600
2016-12-1412:0000
2016-12-1411:301013.001013.001013.001013.0010001013000
2016-12-1411:001013.001015.001006.001013.001000010110700
2016-12-1410:301019.001020.001014.001014.0053005385300
2016-12-1410:001024.001025.001017.001017.0054005510300
2016-12-1409:301014.001027.001013.001027.0041004171600
2016-12-1409:001027.001035.001009.001015.004910050353900
2016-12-1315:001019.001019.001019.001019.00400407600
2016-12-1314:301017.001019.001013.001019.001650016780800
2016-12-1314:001015.001021.001009.001015.001400014217200
2016-12-1313:301016.001020.001015.001016.0091009257700
2016-12-1313:001012.001017.001012.001016.0048004871500
2016-12-1312:30992.001029.00992.001017.003930039691000
2016-12-1312:0000
2016-12-1311:3000
2016-12-1311:00996.00997.00992.00992.0061006072300
2016-12-1310:30994.001002.00990.00996.001210012051800
2016-12-1310:00994.00995.00991.00993.0050004965200
2016-12-1309:30993.00993.00988.00991.001370013577400
2016-12-1309:00995.00999.00988.00997.002560025432800
2016-12-1215:001000.001000.001000.001000.00700700000
2016-12-1214:301002.001003.001000.001000.0065006506100
2016-12-1214:001001.001003.001001.001003.0037003707100
2016-12-1213:301000.001003.00998.001003.0074007401400
2016-12-1213:00999.00999.00997.00999.0014001396800
2016-12-1212:30996.001001.00996.001001.0041004092500
2016-12-1212:0000
2016-12-1211:30997.00997.00997.00997.0010099700
2016-12-1211:001001.001002.00997.00998.0061006097000
2016-12-1210:301003.001004.001001.001004.0046004614300
2016-12-1210:001002.001004.00997.001001.0066006603100
2016-12-1209:30996.001004.00995.001004.0078007786300
2016-12-1209:00993.00998.00990.00996.001070010629800

   ※ 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