4571 NANO MRNA(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 11,757 | 11,867 | 11,608 | 11,678 | 760 | 110.12 |
| 2008-12-29 | 12,366 | 12,366 | 11,797 | 11,946 | 1,285 | 112.65 |
| 2008-12-26 | 11,977 | 12,425 | 11,797 | 12,166 | 2,037 | 114.73 |
| 2008-12-25 | 12,864 | 12,864 | 12,067 | 12,495 | 1,955 | 117.83 |
| 2008-12-24 | 12,765 | 13,762 | 12,176 | 12,994 | 4,973 | 122.53 |
| 2008-12-22 | 12,067 | 13,463 | 11,768 | 13,383 | 4,169 | 126.20 |
| 2008-12-19 | 15,058 | 16,455 | 12,466 | 12,715 | 15,722 | 119.90 |
| 2008-12-18 | 14,460 | 14,460 | 13,861 | 14,460 | 12,223 | 136.36 |
| 2008-12-17 | 12,466 | 12,466 | 12,466 | 12,466 | 562 | 117.55 |
| 2008-12-16 | 10,470 | 10,470 | 10,470 | 10,470 | 714 | 98.73 |
| 2008-12-15 | 9,075 | 9,473 | 9,075 | 9,473 | 2,076 | 89.33 |
| 2008-12-12 | 8,686 | 8,686 | 8,327 | 8,476 | 976 | 79.93 |
| 2008-12-11 | 8,875 | 8,875 | 8,277 | 8,666 | 1,490 | 81.72 |
| 2008-12-10 | 9,045 | 10,042 | 8,776 | 8,825 | 3,297 | 83.22 |
| 2008-12-09 | 8,247 | 9,045 | 7,838 | 9,045 | 2,801 | 85.29 |
| 2008-12-08 | 7,220 | 8,078 | 7,220 | 8,048 | 1,175 | 75.89 |
| 2008-12-05 | 6,732 | 7,380 | 6,732 | 7,220 | 603 | 68.08 |
| 2008-12-04 | 6,991 | 7,090 | 6,692 | 7,020 | 748 | 66.20 |
| 2008-12-03 | 7,589 | 7,779 | 7,000 | 7,151 | 1,158 | 67.43 |
| 2008-12-02 | 7,679 | 7,868 | 7,579 | 7,579 | 541 | 71.47 |
| 2008-12-01 | 8,127 | 8,127 | 7,889 | 7,978 | 535 | 75.23 |
| 2008-11-28 | 7,928 | 8,177 | 7,878 | 7,928 | 749 | 74.76 |
| 2008-11-27 | 8,467 | 8,537 | 7,928 | 8,028 | 1,034 | 75.70 |
| 2008-11-26 | 8,656 | 8,776 | 8,137 | 8,566 | 948 | 80.78 |
| 2008-11-25 | 9,683 | 10,281 | 8,926 | 8,926 | 1,957 | 84.17 |
| 2008-11-21 | 8,646 | 9,842 | 8,018 | 9,284 | 3,899 | 87.55 |
| 2008-11-20 | 9,972 | 12,086 | 8,576 | 8,845 | 10,277 | 83.41 |
| 2008-11-19 | 10,092 | 10,092 | 10,092 | 10,092 | 569 | 95.17 |
| 2008-11-18 | 8,197 | 9,095 | 8,177 | 9,095 | 7,101 | 85.77 |
| 2008-11-17 | 7,081 | 8,098 | 6,631 | 8,098 | 3,054 | 76.36 |
| 2008-11-14 | 7,081 | 7,349 | 6,980 | 7,101 | 1,034 | 66.96 |
| 2008-11-13 | 7,020 | 7,210 | 6,692 | 6,941 | 889 | 65.45 |
| 2008-11-12 | 7,200 | 7,419 | 7,081 | 7,220 | 986 | 68.08 |
| 2008-11-11 | 7,240 | 7,479 | 7,180 | 7,300 | 590 | 68.84 |
| 2008-11-10 | 7,230 | 7,469 | 7,101 | 7,340 | 674 | 69.22 |
| 2008-11-07 | 7,290 | 7,479 | 6,951 | 7,230 | 1,318 | 68.18 |
| 2008-11-06 | 7,081 | 7,698 | 7,041 | 7,589 | 1,080 | 71.56 |
| 2008-11-05 | 8,227 | 8,327 | 7,270 | 7,380 | 2,019 | 69.59 |
| 2008-11-04 | 6,980 | 7,848 | 6,881 | 7,828 | 1,995 | 73.82 |
| 2008-10-31 | 5,943 | 7,130 | 5,684 | 6,881 | 2,679 | 64.89 |
| 2008-10-30 | 6,083 | 6,532 | 5,873 | 6,133 | 1,183 | 57.83 |
| 2008-10-29 | 5,963 | 6,183 | 5,824 | 6,183 | 1,579 | 58.31 |
| 2008-10-28 | 5,535 | 5,535 | 4,937 | 5,465 | 1,814 | 51.53 |
| 2008-10-27 | 5,664 | 5,814 | 5,066 | 5,236 | 2,011 | 49.38 |
| 2008-10-24 | 6,363 | 6,542 | 6,064 | 6,064 | 2,259 | 57.18 |
| 2008-10-23 | 7,061 | 7,968 | 7,061 | 7,061 | 2,960 | 66.58 |
| 2008-10-22 | 8,627 | 9,424 | 7,599 | 8,058 | 4,598 | 75.99 |
| 2008-10-21 | 8,427 | 8,427 | 8,427 | 8,427 | 2,068 | 79.47 |
| 2008-10-20 | 7,030 | 7,430 | 6,881 | 7,430 | 2,920 | 70.06 |
| 2008-10-17 | 5,684 | 6,433 | 5,585 | 6,433 | 3,081 | 60.66 |
| 2008-10-16 | 4,697 | 6,033 | 4,697 | 5,435 | 4,410 | 51.25 |
| 2008-10-15 | 4,687 | 5,036 | 4,378 | 5,036 | 2,768 | 47.49 |
| 2008-10-14 | 4,538 | 4,538 | 4,458 | 4,538 | 2,032 | 42.79 |
| 2008-10-10 | 4,138 | 4,138 | 4,039 | 4,039 | 1,564 | 38.09 |
| 2008-10-09 | 4,538 | 4,926 | 4,308 | 4,538 | 1,365 | 42.79 |
| 2008-10-08 | 4,986 | 5,375 | 4,687 | 4,687 | 2,388 | 44.20 |
| 2008-10-07 | 5,495 | 6,044 | 5,495 | 5,684 | 1,709 | 53.60 |
| 2008-10-06 | 7,399 | 7,469 | 6,492 | 6,492 | 1,985 | 61.22 |
| 2008-10-03 | 7,978 | 8,496 | 7,469 | 7,489 | 1,980 | 70.62 |
| 2008-10-02 | 7,738 | 8,377 | 7,459 | 8,217 | 1,634 | 77.49 |
| 2008-10-01 | 8,197 | 8,247 | 7,729 | 7,838 | 900 | 73.91 |
| 2008-09-30 | 7,729 | 8,277 | 7,729 | 7,968 | 935 | 75.14 |
| 2008-09-29 | 9,484 | 9,484 | 8,546 | 8,726 | 1,705 | 82.29 |
| 2008-09-26 | 9,324 | 9,424 | 9,075 | 9,384 | 1,091 | 88.49 |
| 2008-09-25 | 9,723 | 9,723 | 9,264 | 9,324 | 1,254 | 87.92 |
| 2008-09-24 | 9,453 | 9,624 | 9,145 | 9,523 | 1,577 | 89.80 |
| 2008-09-22 | 9,374 | 9,822 | 9,065 | 9,354 | 1,473 | 88.21 |
| 2008-09-19 | 9,972 | 10,122 | 9,025 | 9,275 | 2,803 | 87.46 |
| 2008-09-18 | 10,062 | 10,202 | 9,873 | 10,002 | 2,345 | 94.32 |
| 2008-09-17 | 10,451 | 10,650 | 10,321 | 10,600 | 2,193 | 99.96 |
| 2008-09-16 | 9,972 | 10,661 | 9,473 | 10,650 | 2,775 | 100.43 |
| 2008-09-12 | 10,909 | 11,748 | 10,470 | 11,368 | 3,485 | 107.20 |
| 2008-09-11 | 10,202 | 11,667 | 10,202 | 10,710 | 3,911 | 101 |
| 2008-09-10 | 10,850 | 11,667 | 10,152 | 10,401 | 4,610 | 98.08 |
| 2008-09-09 | 12,466 | 12,466 | 11,019 | 11,847 | 3,254 | 111.72 |
| 2008-09-08 | 12,366 | 12,844 | 12,166 | 12,166 | 4,847 | 114.73 |
| 2008-09-05 | 14,959 | 14,959 | 13,951 | 14,160 | 1,699 | 133.53 |
| 2008-09-04 | 17,053 | 17,053 | 15,208 | 15,607 | 2,007 | 147.17 |
| 2008-09-03 | 17,601 | 17,841 | 17,053 | 17,202 | 1,381 | 162.21 |
| 2008-09-02 | 18,120 | 18,349 | 17,351 | 18,100 | 1,094 | 170.68 |
| 2008-09-01 | 19,157 | 19,257 | 18,089 | 18,319 | 1,224 | 172.75 |
| 2008-08-29 | 19,097 | 19,596 | 19,087 | 19,596 | 822 | 184.79 |
| 2008-08-28 | 18,897 | 19,317 | 18,579 | 19,077 | 637 | 179.90 |
| 2008-08-27 | 18,827 | 18,937 | 18,150 | 18,698 | 371 | 176.32 |
| 2008-08-26 | 18,349 | 19,167 | 17,761 | 18,649 | 813 | 175.86 |
| 2008-08-25 | 17,850 | 18,449 | 17,671 | 18,150 | 517 | 171.15 |
| 2008-08-22 | 18,040 | 18,449 | 17,562 | 17,651 | 551 | 166.45 |
| 2008-08-21 | 18,748 | 18,827 | 17,790 | 17,841 | 524 | 168.24 |
| 2008-08-20 | 18,748 | 18,748 | 18,150 | 18,548 | 279 | 174.91 |
| 2008-08-19 | 18,917 | 18,928 | 18,409 | 18,548 | 491 | 174.91 |
| 2008-08-18 | 18,948 | 19,446 | 18,349 | 18,419 | 878 | 173.69 |
| 2008-08-15 | 19,097 | 19,306 | 17,950 | 18,548 | 322 | 174.91 |
| 2008-08-14 | 19,546 | 19,546 | 18,598 | 19,297 | 212 | 181.97 |
| 2008-08-13 | 19,346 | 19,446 | 18,998 | 19,446 | 139 | 183.38 |
| 2008-08-12 | 19,446 | 19,805 | 19,147 | 19,286 | 253 | 181.87 |
| 2008-08-11 | 19,387 | 19,934 | 18,948 | 19,237 | 331 | 181.40 |
| 2008-08-08 | 18,868 | 19,257 | 18,050 | 19,187 | 298 | 180.93 |
| 2008-08-07 | 19,646 | 19,844 | 18,449 | 18,908 | 398 | 178.30 |
| 2008-08-06 | 19,745 | 19,985 | 19,456 | 19,705 | 351 | 185.82 |
| 2008-08-05 | 20,244 | 20,244 | 19,057 | 19,675 | 1,000 | 185.53 |
| 2008-08-04 | 20,932 | 20,932 | 19,945 | 20,244 | 571 | 190.90 |
| 2008-08-01 | 21,361 | 21,640 | 20,044 | 20,742 | 864 | 195.60 |
| 2008-07-31 | 21,710 | 21,880 | 21,091 | 21,660 | 379 | 204.25 |
| 2008-07-30 | 22,009 | 22,019 | 21,451 | 21,939 | 389 | 206.88 |
| 2008-07-29 | 21,939 | 22,019 | 21,441 | 21,939 | 670 | 206.88 |
| 2008-07-28 | 21,939 | 21,989 | 21,600 | 21,959 | 489 | 207.07 |
| 2008-07-25 | 21,860 | 22,179 | 21,610 | 21,740 | 1,070 | 205.01 |
| 2008-07-24 | 22,438 | 22,477 | 21,889 | 22,089 | 1,066 | 208.30 |
| 2008-07-23 | 22,488 | 22,488 | 22,038 | 22,229 | 288 | 209.62 |
| 2008-07-22 | 22,936 | 23,385 | 21,840 | 22,398 | 734 | 211.21 |
| 2008-07-18 | 23,186 | 23,934 | 22,737 | 22,807 | 1,599 | 215.07 |
| 2008-07-17 | 23,006 | 23,165 | 22,497 | 23,126 | 670 | 218.08 |
| 2008-07-16 | 21,950 | 22,787 | 21,939 | 22,757 | 957 | 214.60 |
| 2008-07-15 | 23,435 | 23,445 | 22,009 | 22,438 | 704 | 211.59 |
| 2008-07-14 | 22,637 | 23,804 | 22,537 | 23,435 | 790 | 220.99 |
| 2008-07-11 | 23,435 | 23,455 | 22,537 | 22,846 | 883 | 215.44 |
| 2008-07-10 | 23,525 | 23,525 | 22,338 | 23,255 | 1,023 | 219.29 |
| 2008-07-09 | 24,462 | 24,871 | 23,435 | 24,123 | 1,594 | 227.48 |
| 2008-07-08 | 25,679 | 25,798 | 24,432 | 25,060 | 1,587 | 236.31 |
| 2008-07-07 | 24,482 | 25,998 | 24,232 | 25,978 | 2,613 | 244.97 |
| 2008-07-04 | 23,744 | 24,831 | 21,950 | 24,711 | 2,174 | 233.02 |
| 2008-07-03 | 22,438 | 24,632 | 21,799 | 23,186 | 1,763 | 218.64 |
| 2008-07-02 | 22,188 | 22,238 | 21,540 | 22,238 | 1,050 | 209.70 |
| 2008-07-01 | 23,036 | 23,036 | 21,520 | 22,108 | 589 | 208.48 |
| 2008-06-30 | 22,916 | 23,435 | 22,438 | 22,438 | 1,001 | 211.59 |
| 2008-06-27 | 23,415 | 24,601 | 22,637 | 23,215 | 1,279 | 218.92 |
| 2008-06-26 | 26,327 | 26,725 | 24,232 | 25,210 | 1,356 | 237.73 |
| 2008-06-25 | 26,985 | 29,538 | 24,293 | 26,128 | 8,515 | 246.39 |
| 2008-06-24 | 23,934 | 26,686 | 23,734 | 26,686 | 4,112 | 251.65 |
| 2008-06-23 | 22,747 | 23,934 | 22,637 | 23,694 | 2,709 | 223.43 |
| 2008-06-20 | 23,385 | 23,914 | 22,497 | 23,246 | 4,304 | 219.21 |
| 2008-06-19 | 22,388 | 23,405 | 22,139 | 23,395 | 3,142 | 220.61 |
| 2008-06-18 | 22,328 | 23,375 | 22,159 | 22,528 | 2,624 | 212.44 |
| 2008-06-17 | 21,430 | 22,448 | 21,251 | 22,378 | 1,769 | 211.02 |
| 2008-06-16 | 21,430 | 21,441 | 21,201 | 21,361 | 667 | 201.43 |
| 2008-06-13 | 20,932 | 21,430 | 20,892 | 21,331 | 903 | 201.15 |
| 2008-06-12 | 20,932 | 20,942 | 20,453 | 20,922 | 668 | 197.29 |
| 2008-06-11 | 20,453 | 20,932 | 20,453 | 20,922 | 602 | 197.29 |
| 2008-06-10 | 20,942 | 20,942 | 20,443 | 20,443 | 296 | 192.78 |
| 2008-06-09 | 20,822 | 21,082 | 20,443 | 20,643 | 495 | 194.66 |
| 2008-06-06 | 20,951 | 21,520 | 20,344 | 21,122 | 2,454 | 199.18 |
| 2008-06-05 | 21,640 | 22,139 | 20,144 | 20,802 | 1,846 | 196.16 |
| 2008-06-04 | 21,441 | 22,238 | 21,142 | 22,238 | 731 | 209.70 |
| 2008-06-03 | 22,388 | 22,688 | 21,441 | 21,441 | 770 | 202.19 |
| 2008-06-02 | 22,159 | 22,787 | 21,969 | 22,319 | 820 | 210.47 |
| 2008-05-30 | 23,036 | 23,036 | 21,959 | 22,418 | 1,488 | 211.40 |
| 2008-05-29 | 21,610 | 23,883 | 21,091 | 23,126 | 4,031 | 218.08 |
| 2008-05-28 | 20,692 | 21,441 | 20,543 | 21,012 | 642 | 198.14 |
| 2008-05-27 | 20,892 | 20,892 | 20,244 | 20,344 | 513 | 191.84 |
| 2008-05-26 | 20,951 | 20,951 | 20,443 | 20,593 | 698 | 194.19 |
| 2008-05-23 | 21,401 | 21,401 | 20,593 | 21,251 | 554 | 200.40 |
| 2008-05-22 | 20,384 | 21,311 | 20,344 | 21,261 | 829 | 200.49 |
| 2008-05-21 | 21,640 | 21,740 | 20,742 | 20,982 | 685 | 197.86 |
| 2008-05-20 | 22,188 | 22,188 | 21,689 | 21,790 | 841 | 205.48 |
| 2008-05-19 | 21,969 | 22,427 | 21,939 | 22,139 | 492 | 208.77 |
| 2008-05-16 | 22,627 | 22,627 | 21,939 | 22,268 | 1,365 | 209.99 |
| 2008-05-15 | 22,488 | 22,707 | 22,238 | 22,637 | 1,267 | 213.47 |
| 2008-05-14 | 22,418 | 22,866 | 21,939 | 22,488 | 866 | 212.06 |
| 2008-05-13 | 23,235 | 23,336 | 22,159 | 22,418 | 1,597 | 211.40 |
| 2008-05-12 | 22,218 | 23,814 | 22,159 | 23,534 | 1,743 | 221.92 |
| 2008-05-09 | 22,198 | 23,934 | 22,029 | 22,517 | 1,815 | 212.33 |
| 2008-05-08 | 21,390 | 21,939 | 21,361 | 21,899 | 843 | 206.51 |
| 2008-05-07 | 20,762 | 21,610 | 20,762 | 21,600 | 1,188 | 203.69 |
| 2008-05-02 | 20,932 | 21,111 | 20,753 | 20,762 | 482 | 195.78 |
| 2008-05-01 | 21,441 | 21,570 | 20,443 | 21,231 | 1,124 | 200.21 |
| 2008-04-30 | 19,934 | 21,899 | 19,855 | 21,320 | 2,388 | 201.05 |
| 2008-04-28 | 19,795 | 20,294 | 19,745 | 19,905 | 818 | 187.70 |
| 2008-04-25 | 20,144 | 20,194 | 19,446 | 19,825 | 899 | 186.95 |
| 2008-04-24 | 19,426 | 21,002 | 19,396 | 20,125 | 2,312 | 189.78 |
| 2008-04-23 | 20,742 | 20,852 | 17,861 | 19,027 | 3,334 | 179.42 |
| 2008-04-22 | 21,191 | 21,291 | 20,843 | 20,843 | 820 | 196.55 |
| 2008-04-21 | 21,759 | 21,759 | 21,161 | 21,341 | 415 | 201.24 |
| 2008-04-18 | 21,430 | 21,430 | 21,061 | 21,161 | 372 | 199.55 |
| 2008-04-17 | 21,441 | 21,590 | 21,212 | 21,221 | 484 | 200.11 |
| 2008-04-16 | 21,640 | 21,640 | 21,041 | 21,441 | 396 | 202.19 |
| 2008-04-15 | 21,142 | 21,740 | 20,951 | 21,640 | 461 | 204.06 |
| 2008-04-14 | 21,689 | 21,740 | 20,992 | 21,142 | 1,051 | 199.37 |
| 2008-04-11 | 21,231 | 22,877 | 21,012 | 21,989 | 1,959 | 207.36 |
| 2008-04-10 | 21,421 | 21,421 | 20,443 | 20,942 | 945 | 197.48 |
| 2008-04-09 | 22,288 | 22,288 | 20,792 | 21,122 | 1,630 | 199.18 |
| 2008-04-08 | 22,229 | 22,528 | 21,899 | 22,288 | 1,337 | 210.18 |
| 2008-04-07 | 22,936 | 23,336 | 22,757 | 22,827 | 1,268 | 215.26 |
| 2008-04-04 | 23,584 | 23,934 | 23,246 | 23,584 | 1,270 | 222.40 |
| 2008-04-03 | 24,243 | 24,313 | 23,485 | 23,664 | 1,608 | 223.15 |
| 2008-04-02 | 23,285 | 24,531 | 23,165 | 24,133 | 3,034 | 227.57 |
| 2008-04-01 | 24,432 | 24,632 | 22,637 | 22,956 | 1,615 | 216.47 |
| 2008-03-31 | 21,939 | 24,293 | 21,939 | 24,033 | 4,271 | 226.63 |
| 2008-03-28 | 20,543 | 22,627 | 20,144 | 21,520 | 2,110 | 202.93 |
| 2008-03-27 | 21,241 | 21,241 | 20,553 | 20,742 | 918 | 195.60 |
| 2008-03-26 | 21,929 | 21,939 | 20,742 | 21,231 | 1,139 | 200.21 |
| 2008-03-25 | 21,999 | 22,378 | 21,650 | 21,730 | 1,441 | 204.91 |
| 2008-03-24 | 21,640 | 22,378 | 20,942 | 22,229 | 1,972 | 209.62 |
| 2008-03-21 | 21,740 | 22,837 | 21,142 | 21,491 | 2,524 | 202.66 |
| 2008-03-19 | 22,996 | 24,033 | 22,238 | 22,637 | 3,034 | 213.47 |
| 2008-03-18 | 24,232 | 24,432 | 22,168 | 23,136 | 3,753 | 218.17 |
| 2008-03-17 | 21,640 | 22,926 | 20,244 | 21,840 | 2,949 | 205.95 |
| 2008-03-14 | 23,336 | 24,432 | 21,041 | 21,939 | 5,043 | 206.88 |
| 2008-03-13 | 26,626 | 27,922 | 23,934 | 23,934 | 6,744 | 225.70 |
| 2008-03-12 | 30,516 | 31,412 | 25,928 | 26,925 | 12,292 | 253.90 |
| 2008-03-11 | 26,826 | 28,919 | 26,128 | 28,919 | 17,010 | 272.70 |
| 2008-03-10 | 21,740 | 25,928 | 21,640 | 25,928 | 18,603 | 244.50 |
| 2008-03-07 | 22,936 | 24,373 | 22,936 | 22,936 | 18,985 | 216.29 |
| 2008-03-06 | 31,911 | 32,759 | 25,928 | 25,928 | 59,782 | 244.50 |
| 2008-03-05 | 26,925 | 29,917 | 26,527 | 29,917 | 43,226 | 282.12 |
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