4571 ナノキャリア(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03269276265276611,400276
2021-12-022712772652681,544,900268
2021-12-01273280268275705,800275
2021-11-30290292276277720,600277
2021-11-29288296284286857,800286
2021-11-26296296285294747,000294
2021-11-25303305293297747,900297
2021-11-24306306301301294,000301
2021-11-22300307299304375,300304
2021-11-19311312300302634,100302
2021-11-18312318309312670,300312
2021-11-17322322310312744,000312
2021-11-163143253123221,351,800322
2021-11-153023183023161,125,200316
2021-11-12297305297302573,400302
2021-11-11300301295297616,000297
2021-11-10298306297303313,800303
2021-11-09303305299300410,800300
2021-11-08316316303304676,800304
2021-11-05314316311316498,100316
2021-11-04315317309310439,000310
2021-11-02312316310313272,500313
2021-11-01317321309309658,700309
2021-10-29319319313317380,500317
2021-10-28315320313317540,600317
2021-10-27315324312319924,000319
2021-10-26309315306315811,200315
2021-10-25312312303305651,400305
2021-10-22301305298299342,500299
2021-10-21312312301302637,600302
2021-10-20309315308314371,900314
2021-10-19312314308310405,300310
2021-10-18323323312314666,200314
2021-10-15326326320323693,100323
2021-10-14322330319326969,500326
2021-10-133183273153241,179,000324
2021-10-123153323103213,015,300321
2021-10-112953182943152,751,800315
2021-10-08289297289295509,400295
2021-10-07286290282287354,100287
2021-10-06291295280284835,700284
2021-10-052922922812881,145,600288
2021-10-043043052942981,068,300298
2021-10-01302305298301597,300301
2021-09-30304310302304392,600304
2021-09-29299307297305460,700305
2021-09-28307307301302340,000302
2021-09-27307310304305456,500305
2021-09-24305311302308864,800308
2021-09-22300301292294825,900294
2021-09-21298304298299542,600299
2021-09-17304309303309341,100309
2021-09-16310311301304538,700304
2021-09-15312314306312643,500312
2021-09-14313316311316523,700316
2021-09-13306315306314726,900314
2021-09-10303310300308761,400308
2021-09-093013072983011,036,600301
2021-09-08304304297298829,000298
2021-09-07305311302306742,000306
2021-09-06301307297306810,100306
2021-09-032973082953011,405,500301
2021-09-023103192972973,751,900297
2021-09-0129034228832517,731,900325
2021-08-31292297289292413,400292
2021-08-30293293288290355,600290
2021-08-27288292285292382,400292
2021-08-26282290282288377,300288
2021-08-25278287278284295,300284
2021-08-24275282274282385,700282
2021-08-23263274260271700,400271
2021-08-202712732522551,367,300255
2021-08-19276281270270568,300270
2021-08-18284285276276615,700276
2021-08-17286291284286390,700286
2021-08-16287288280288392,400288
2021-08-13285291285290235,400290
2021-08-12284288281287371,400287
2021-08-11283290283286340,300286
2021-08-10273286272285487,500285
2021-08-06279283274274480,400274
2021-08-05284290279282409,300282
2021-08-04289290284285321,100285
2021-08-03290296288290274,700290
2021-08-02287292282291304,600291
2021-07-30296296286287519,900287
2021-07-29291297291297178,800297
2021-07-28298298292292364,200292
2021-07-27298301295299302,200299
2021-07-26296300294300234,400300
2021-07-21292298291293219,600293
2021-07-20290295290292318,300292
2021-07-19295295290292390,700292
2021-07-16294298294297183,900297
2021-07-15301301296297289,600297
2021-07-14300303299301209,900301
2021-07-13301303299300232,500300
2021-07-12301303297303372,900303
2021-07-09290300288300631,400300
2021-07-08300301291291979,100291
2021-07-07306310303303540,400303
2021-07-06314314307309779,500309
2021-07-05325325314316779,100316
2021-07-02320327319321994,300321
2021-07-01316323315318810,100318
2021-06-30319320313320391,800320
2021-06-29315321314318586,700318
2021-06-28314319311315466,700315
2021-06-25311316308313490,300313
2021-06-24318318309311626,200311
2021-06-23316320313319593,900319
2021-06-223213243143171,163,900317
2021-06-213083403033194,877,400319
2021-06-18320323313313694,700313
2021-06-173093203053201,133,400320
2021-06-16315318312312770,900312
2021-06-15315321309320900,300320
2021-06-143133243063141,037,900314
2021-06-11320320312313513,200313
2021-06-10314317309316769,500316
2021-06-093093223053151,344,600315
2021-06-083033133023121,035,400312
2021-06-073073072983011,053,300301
2021-06-042903112893083,485,100308
2021-06-03289293288290248,800290
2021-06-02293295288288398,200288
2021-06-01296296288289644,600289
2021-05-31300305296296600,600296
2021-05-28296300293298312,800298
2021-05-27296297293293272,500293
2021-05-26294300290299447,800299
2021-05-25294299292294487,500294
2021-05-24304304291293571,000293
2021-05-21297306297303898,600303
2021-05-20293299290294787,400294
2021-05-19283297283293765,000293
2021-05-18279288279285553,900285
2021-05-17289289277277462,600277
2021-05-14273288273288631,200288
2021-05-13275279269273814,300273
2021-05-12283288276283690,500283
2021-05-11288289282285439,800285
2021-05-10285292284287402,800287
2021-05-07286288281283488,000283
2021-05-062942952852861,026,700286
2021-04-30302303293294918,300294
2021-04-28303306297304810,400304
2021-04-27306310302304358,900304
2021-04-26301308294305911,300305
2021-04-23298309298300675,200300
2021-04-22300302297299515,100299
2021-04-21303305298299839,900299
2021-04-203043193003082,468,500308
2021-04-19298302295299476,300299
2021-04-16301302295300357,200300
2021-04-15299305296301448,200301
2021-04-14297301295300321,600300
2021-04-13297299294296381,100296
2021-04-12302302295298498,000298
2021-04-09302304298303285,300303
2021-04-08303303294298955,300298
2021-04-07304305299303519,100303
2021-04-06309309304304424,000304
2021-04-05307312305309421,000309
2021-04-02311312307307292,800307
2021-04-01310314308311461,600311
2021-03-31308314307307610,300307
2021-03-30303309303308483,100308
2021-03-29307311302305627,800305
2021-03-26301310300309857,800309
2021-03-253023042973001,204,100300
2021-03-243123133003051,306,200305
2021-03-233203213113121,108,500312
2021-03-22319322316320710,900320
2021-03-19321326318319704,200319
2021-03-18324328322324543,500324
2021-03-17320326319325647,300325
2021-03-16320325316321414,800321
2021-03-15318322316320593,600320
2021-03-12328328318319852,800319
2021-03-113283363223251,670,000325
2021-03-10321329320327829,300327
2021-03-093163203073181,064,200318
2021-03-08321322313319961,200319
2021-03-053203233123201,368,100320
2021-03-043403403163222,292,200322
2021-03-033443583403441,417,600344
2021-03-023353543323472,664,400347
2021-03-013453463273321,211,300332
2021-02-263293463253421,368,600342
2021-02-253273393213341,288,700334
2021-02-243243303203251,265,900325
2021-02-22314323313320635,500320
2021-02-19318319309312866,400312
2021-02-18324328319320720,100320
2021-02-17322327316326676,900326
2021-02-163353363203211,561,200321
2021-02-15337339331336701,300336
2021-02-123293443223401,364,500340
2021-02-10332338328334623,200334
2021-02-09336336327332850,900332
2021-02-08343343335336841,100336
2021-02-053363493343431,133,500343
2021-02-04336342333334641,200334
2021-02-03336340332337501,700337
2021-02-02332337325335567,400335
2021-02-01326332319327800,700327
2021-01-293453613293312,556,700331
2021-01-283303453303371,049,200337
2021-01-273253423253401,111,600340
2021-01-26334334323325906,200325
2021-01-25331337326333865,300333
2021-01-223383383243291,480,300329
2021-01-213263453193382,253,100338
2021-01-203253333193231,295,400323
2021-01-193143413133265,404,500326
2021-01-183223233073081,209,900308
2021-01-153053213053211,008,500321
2021-01-14310314306306866,300306
2021-01-13311315310311444,800311
2021-01-12312316309312601,700312
2021-01-08312319311315542,000315
2021-01-07315320311311511,900311
2021-01-06310317308313495,200313
2021-01-05305314305307402,200307
2021-01-04316317304311624,100311

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