4571 ナノキャリア(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28186190177180446,600180
2022-09-27185188184186167,600186
2022-09-26183187182183315,900183
2022-09-22186190184189346,400189
2022-09-21194195187190531,500190
2022-09-20200200194195455,300195
2022-09-16199200198199268,200199
2022-09-15201201199199286,400199
2022-09-14201202200200336,100200
2022-09-13204207202202203,900202
2022-09-12206207204204183,400204
2022-09-09206207203204310,800204
2022-09-08203205201203139,200203
2022-09-07204206200202204,700202
2022-09-06204208202207264,400207
2022-09-05200203198203262,000203
2022-09-02205205199201489,500201
2022-09-01207207202204253,300204
2022-08-31207208203205297,700205
2022-08-30207209205207240,600207
2022-08-29209210206208361,900208
2022-08-26213215210212184,000212
2022-08-25211214209212221,000212
2022-08-24210216209211357,000211
2022-08-23206211205209196,100209
2022-08-22212212207210338,800210
2022-08-19212219212214374,400214
2022-08-18213217211212442,300212
2022-08-172132272072172,038,300217
2022-08-16208215208212557,900212
2022-08-15202208202207478,300207
2022-08-12201205201201322,300201
2022-08-10203203198199518,000199
2022-08-09205205200203309,600203
2022-08-08207207204205312,200205
2022-08-05209211207207299,700207
2022-08-04207209206209228,700209
2022-08-03206207204206323,900206
2022-08-02209211206206343,700206
2022-08-01212212208208409,700208
2022-07-29207211206210583,800210
2022-07-28208208203205385,300205
2022-07-27204209203204672,800204
2022-07-26202204199202438,500202
2022-07-25202203199200828,000200
2022-07-222032071972031,684,800203
2022-07-211952221952048,456,400204
2022-07-20195195195195489,600195
2022-07-19267275263275257,200275
2022-07-15273273267267244,500267
2022-07-14268276267273242,300273
2022-07-13275275268270380,200270
2022-07-12275282275277289,100277
2022-07-11281281275278316,900278
2022-07-08279281274280329,000280
2022-07-07274281274275233,700275
2022-07-06272279272278341,200278
2022-07-05275276270270262,400270
2022-07-04278279270274399,500274
2022-07-01285288271277790,000277
2022-06-30280290278283597,300283
2022-06-29284287277282565,100282
2022-06-282682852632851,145,500285
2022-06-27273273264272568,900272
2022-06-24266275261273818,700273
2022-06-232512712512651,494,700265
2022-06-22245249238248304,600248
2022-06-21234243233241326,100241
2022-06-20234238227230229,200230
2022-06-17229236228232498,500232
2022-06-16240241236238278,300238
2022-06-15239246235237440,700237
2022-06-14241244235242881,700242
2022-06-132512582482491,042,800249
2022-06-102742792582603,917,900260
2022-06-092373032362665,228,800266
2022-06-08240241236239298,900239
2022-06-07233240232240335,600240
2022-06-06227235227233256,300233
2022-06-03233234228229246,100229
2022-06-02229232225231179,800231
2022-06-01227232227230168,400230
2022-05-31231231225227243,600227
2022-05-30222230221230411,000230
2022-05-27220222217221171,600221
2022-05-26212220212220313,700220
2022-05-25219220212213403,300213
2022-05-24222224219219237,000219
2022-05-23218223218223226,700223
2022-05-20212218212217173,700217
2022-05-19212216211213348,400213
2022-05-18217218214218379,700218
2022-05-17220220214214487,400214
2022-05-16225227218219484,300219
2022-05-13225229222222355,700222
2022-05-12228228220220296,600220
2022-05-11227233225230281,000230
2022-05-10225229221226306,900226
2022-05-09235236224226585,300226
2022-05-06238239236236224,900236
2022-05-02240245239240150,000240
2022-04-28241247240243248,000243
2022-04-27242245236243557,600243
2022-04-26241243235239487,000239
2022-04-25253258240240728,300240
2022-04-22255265254261475,600261
2022-04-21260262256258219,300258
2022-04-20265266260261348,700261
2022-04-19270270263267184,500267
2022-04-18268271263267232,600267
2022-04-15267273266271219,400271
2022-04-14263272263269215,000269
2022-04-13266267263265142,100265
2022-04-12262267259265131,200265
2022-04-11266271263265323,000265
2022-04-08273273265270165,200270
2022-04-07275275267267282,700267
2022-04-06275279271277279,300277
2022-04-05271278271278455,300278
2022-04-04267270264270250,600270
2022-04-01260267255265335,400265
2022-03-31257259254258141,200258
2022-03-30255258252257232,300257
2022-03-29249254249251187,900251
2022-03-28259259248248331,100248
2022-03-25260262256260305,400260
2022-03-24252260252260263,500260
2022-03-23256260250257305,300257
2022-03-22258259251253296,500253
2022-03-18253260251258264,500258
2022-03-17253254250254241,400254
2022-03-16248253247250284,400250
2022-03-15245246237241375,800241
2022-03-14243250243247226,400247
2022-03-11247251240245265,300245
2022-03-10242249242246331,900246
2022-03-09240254237238796,300238
2022-03-08239248238238391,000238
2022-03-07250251240245505,700245
2022-03-04258260251257404,700257
2022-03-03265269260265375,100265
2022-03-02258264255261393,700261
2022-03-01250263250260620,600260
2022-02-28241251239251355,500251
2022-02-25233243233241549,400241
2022-02-24240240225226681,100226
2022-02-22240250238241363,100241
2022-02-21242244238243211,300243
2022-02-18236247236246241,300246
2022-02-17243246237241345,200241
2022-02-16238247238243494,400243
2022-02-15238243232236278,300236
2022-02-14229238229238354,900238
2022-02-10234238233237246,000237
2022-02-09231234228234197,800234
2022-02-08229234228230204,400230
2022-02-07235238229229218,700229
2022-02-04231235229234371,300234
2022-02-03239239233235292,000235
2022-02-02233240233239290,500239
2022-02-01225236225231499,600231
2022-01-31214226214223538,400223
2022-01-28221227216219540,600219
2022-01-27233236220222815,200222
2022-01-26227235226232479,100232
2022-01-25236242227227651,000227
2022-01-24228238226238616,200238
2022-01-21237238231236710,200236
2022-01-20240245237242429,000242
2022-01-19244249240240784,900240
2022-01-18250254246247624,900247
2022-01-17257257249251236,300251
2022-01-14255255247254669,100254
2022-01-13260261256258208,700258
2022-01-12258266258260459,600260
2022-01-11249260249258478,900258
2022-01-07252254242250780,500250
2022-01-062582582482511,233,100251
2022-01-05266267257262718,300262
2022-01-04270270265269284,600269

分割・併合履歴 : [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株