4571 NANO MRNA(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	28,621	29,917	28,331	29,618	2,827	279.30
2009-12-29	27,813	28,770	27,623	28,322	1,125	267.08
2009-12-28	27,324	27,913	27,195	27,773	664	261.90
2009-12-25	28,221	28,271	27,294	27,623	1,237	260.48
2009-12-24	28,322	28,671	27,723	27,933	1,655	263.41
2009-12-22	30,465	30,665	28,003	28,282	6,204	266.70
2009-12-21	26,178	29,767	25,829	29,767	1,226	280.70
2009-12-18	26,128	26,776	25,739	26,776	1,558	252.50
2009-12-17	27,314	27,314	26,626	26,725	1,076	252.02
2009-12-16	27,085	27,673	26,527	27,145	939	255.98
2009-12-15	27,224	27,813	26,337	27,344	943	257.85
2009-12-14	27,683	27,922	26,227	26,925	2,253	253.90
2009-12-11	28,501	29,418	27,524	27,983	1,687	263.88
2009-12-10	26,227	29,917	25,679	28,800	7,984	271.58
2009-12-09	27,424	27,654	26,028	26,925	2,876	253.90
2009-12-08	28,750	29,079	27,972	28,262	1,189	266.51
2009-12-07	28,910	29,778	28,741	29,119	1,343	274.59
2009-12-04	29,429	29,797	28,531	29,169	1,799	275.06
2009-12-03	30,316	30,415	29,218	29,418	2,578	277.41
2009-12-02	28,421	30,217	28,182	29,218	2,798	275.52
2009-12-01	28,601	29,418	28,003	28,122	2,177	265.19
2009-11-30	27,075	30,615	27,075	28,930	4,889	272.81
2009-11-27	30,066	30,715	27,673	27,673	5,825	260.96
2009-11-26	31,662	33,806	30,217	31,662	8,690	298.57
2009-11-25	32,859	32,859	31,911	32,859	7,217	309.86
2009-11-24	29,868	29,868	29,868	29,868	339	281.65
2009-11-20	26,876	26,876	26,876	26,876	700	253.44
2009-11-19	20,094	23,883	19,646	23,883	3,190	225.22
2009-11-18	21,032	21,550	19,247	20,892	3,601	197.01
2009-11-17	20,194	21,929	19,396	19,736	6,488	186.11
2009-11-16	20,792	21,241	20,792	20,792	2,434	196.07
2009-11-13	24,831	24,841	23,385	23,784	2,641	224.28
2009-11-12	27,285	27,524	25,330	25,429	2,821	239.79
2009-11-11	28,082	28,401	27,175	27,623	2,242	260.48
2009-11-10	30,914	30,914	28,541	28,680	3,534	270.45
2009-11-09	27,524	30,815	27,404	30,565	4,387	288.23
2009-11-06	28,092	28,092	27,224	27,823	1,014	262.37
2009-11-05	26,905	27,922	26,885	27,494	1,576	259.27
2009-11-04	29,209	29,418	27,204	27,204	3,676	256.53
2009-11-02	29,319	30,415	29,218	29,807	1,464	281.08
2009-10-30	30,516	31,412	30,066	30,815	1,268	290.58
2009-10-29	30,665	31,113	30,017	30,764	1,679	290.10
2009-10-28	32,211	32,211	31,412	31,463	1,130	296.69
2009-10-27	32,410	32,410	31,214	31,412	2,112	296.21
2009-10-26	32,011	33,158	31,712	32,410	1,890	305.62
2009-10-23	33,108	33,457	32,111	32,410	2,592	305.62
2009-10-22	32,908	34,704	31,911	33,108	3,650	312.21
2009-10-21	34,105	35,102	32,710	32,958	3,947	310.79
2009-10-20	36,997	39,341	33,806	34,504	11,199	325.37
2009-10-19	31,113	35,800	30,914	35,800	4,638	337.59
2009-10-16	32,111	32,410	31,014	31,812	2,793	299.99
2009-10-15	34,305	34,405	32,710	32,908	3,044	310.32
2009-10-14	36,200	37,247	34,405	34,504	6,250	325.37
2009-10-13	33,707	33,956	32,560	33,408	1,638	315.04
2009-10-09	34,255	34,554	33,507	33,707	1,567	317.86
2009-10-08	34,904	35,651	33,507	34,105	2,704	321.61
2009-10-07	34,355	35,402	33,308	34,554	2,555	325.84
2009-10-06	31,563	34,853	30,316	33,856	4,227	319.26
2009-10-05	34,704	35,901	32,161	32,759	3,219	308.92
2009-10-02	34,953	38,095	34,305	35,102	7,362	331.01
2009-10-01	33,358	36,150	32,360	36,150	5,656	340.89
2009-09-30	33,308	33,507	31,612	32,161	3,598	303.28
2009-09-29	34,105	35,102	33,657	34,504	3,249	325.37
2009-09-28	31,513	35,502	31,513	34,904	9,035	329.14
2009-09-25	33,905	34,405	31,513	31,513	6,520	297.17
2009-09-24	35,701	37,696	34,604	35,502	5,305	334.78
2009-09-18	38,045	41,684	36,848	36,898	10,173	347.95
2009-09-17	41,485	45,723	38,493	40,837	12,423	385.09
2009-09-16	38,293	41,884	37,994	41,884	15,429	394.96
2009-09-15	37,895	37,895	34,355	37,895	12,825	357.35
2009-09-14	33,905	33,905	33,905	33,905	2,051	319.72
2009-09-11	27,125	29,917	26,128	29,917	11,807	282.12
2009-09-10	27,175	30,116	25,998	26,925	12,560	253.90
2009-09-09	26,576	27,175	25,988	27,175	10,052	256.26
2009-09-08	24,183	24,183	24,183	24,183	7,513	228.04
2009-09-07	21,191	21,191	21,191	21,191	902	199.83
2009-09-04	19,446	19,835	18,668	19,196	2,619	181.02
2009-09-03	18,937	19,945	18,649	19,067	6,723	179.80
2009-09-02	18,239	18,239	18,001	18,050	600	170.21
2009-09-01	18,050	18,300	17,970	18,300	476	172.57
2009-08-31	18,239	18,239	17,990	18,150	590	171.15
2009-08-28	18,150	18,439	18,040	18,040	841	170.12
2009-08-27	18,040	18,429	17,980	18,249	652	172.09
2009-08-26	18,559	18,858	17,980	18,050	1,604	170.21
2009-08-25	18,070	19,077	17,920	18,359	3,044	173.12
2009-08-24	17,980	18,109	17,931	18,070	837	170.40
2009-08-21	18,269	18,269	17,900	17,980	819	169.55
2009-08-20	18,159	18,379	17,900	18,070	935	170.40
2009-08-19	18,449	18,638	18,109	18,150	1,142	171.15
2009-08-18	18,269	18,897	18,249	18,499	628	174.44
2009-08-17	19,037	19,446	18,668	18,668	1,880	176.04
2009-08-14	18,249	19,326	18,159	19,237	2,142	181.40
2009-08-13	18,260	18,409	18,089	18,269	1,027	172.28
2009-08-12	18,349	18,349	18,070	18,199	917	171.62
2009-08-11	18,050	18,370	18,001	18,349	1,090	173.03
2009-08-10	18,319	18,449	18,040	18,040	1,298	170.12
2009-08-07	17,950	18,349	17,850	18,040	986	170.12
2009-08-06	17,950	18,249	17,771	18,050	968	170.21
2009-08-05	18,150	18,449	17,611	17,920	1,747	168.99
2009-08-04	18,548	18,748	18,060	18,120	2,610	170.87
2009-08-03	19,326	19,526	18,469	18,748	1,194	176.79
2009-07-31	19,844	20,125	18,140	19,326	3,677	182.24
2009-07-30	19,695	20,334	19,456	19,725	1,843	186.01
2009-07-29	19,286	19,925	19,286	19,655	1,552	185.35
2009-07-28	19,037	20,364	18,678	19,885	2,812	187.51
2009-07-27	19,756	20,234	18,967	19,237	2,411	181.40
2009-07-24	18,319	19,436	18,060	19,317	2,915	182.16
2009-07-23	18,439	18,439	18,030	18,260	1,456	172.19
2009-07-22	18,050	18,548	18,050	18,409	520	173.60
2009-07-21	18,150	18,548	17,801	18,539	1,227	174.82
2009-07-17	18,568	18,948	17,461	18,199	960	171.62
2009-07-16	19,336	19,336	18,469	18,469	1,591	174.16
2009-07-15	17,481	19,247	17,481	18,739	1,373	176.71
2009-07-14	16,953	17,911	16,484	17,362	2,129	163.72
2009-07-13	18,150	18,449	16,953	16,953	1,899	159.87
2009-07-10	19,745	19,825	18,449	18,948	2,302	178.68
2009-07-09	20,074	21,181	19,466	19,855	2,308	187.23
2009-07-08	20,843	21,241	20,264	20,373	2,570	192.12
2009-07-07	22,438	23,186	21,271	21,840	5,931	205.95
2009-07-06	20,543	22,936	20,074	21,640	13,714	204.06
2009-07-03	18,847	19,945	18,449	19,945	4,147	188.08
2009-07-02	18,449	18,948	18,150	18,948	1,952	178.68
2009-07-01	18,548	18,649	17,950	18,359	2,087	173.12
2009-06-30	19,346	19,346	18,269	18,748	2,831	176.79
2009-06-29	18,499	19,736	18,309	19,147	4,571	180.56
2009-06-26	17,850	18,349	17,601	18,100	2,754	170.68
2009-06-25	16,624	18,120	16,455	17,362	3,085	163.72
2009-06-24	16,374	16,734	16,255	16,435	1,158	154.98
2009-06-23	16,504	16,743	16,156	16,156	1,038	152.35
2009-06-22	16,624	16,953	16,285	16,903	1,042	159.39
2009-06-19	16,983	17,033	16,185	16,225	1,450	153
2009-06-18	16,953	17,103	16,165	16,165	2,392	152.44
2009-06-17	17,263	17,751	16,654	17,351	1,952	163.62
2009-06-16	18,847	19,187	17,023	17,432	5,781	164.38
2009-06-15	17,651	18,649	17,641	18,649	7,101	175.86
2009-06-12	16,255	17,043	15,876	16,654	2,431	157.05
2009-06-11	15,936	16,345	15,557	15,856	1,630	149.52
2009-06-10	15,208	15,796	15,168	15,557	1,015	146.70
2009-06-09	15,956	16,225	15,157	15,168	2,026	143.03
2009-06-08	15,726	16,374	15,697	15,956	1,502	150.46
2009-06-05	16,005	16,354	15,807	15,926	1,327	150.18
2009-06-04	15,906	16,754	15,438	16,205	1,878	152.81
2009-06-03	15,656	16,046	14,968	15,876	1,693	149.71
2009-06-02	16,853	17,232	15,507	15,746	3,296	148.48
2009-06-01	15,737	16,894	15,677	16,285	2,811	153.57
2009-05-29	15,208	15,756	15,069	15,636	2,079	147.45
2009-05-28	15,058	15,916	14,649	14,959	2,877	141.06
2009-05-27	16,055	16,255	14,979	15,427	3,177	145.48
2009-05-26	17,651	17,850	15,856	16,255	5,752	153.28
2009-05-25	17,153	17,950	15,357	16,853	11,616	158.92
2009-05-22	14,759	16,953	14,680	16,953	13,689	159.87
2009-05-21	13,143	15,108	12,974	14,959	4,580	141.06
2009-05-20	13,363	13,363	12,974	13,123	742	123.75
2009-05-19	12,994	13,413	12,864	13,263	854	125.07
2009-05-18	12,765	13,064	12,675	13,004	836	122.63
2009-05-15	12,765	13,104	12,765	12,945	882	122.07
2009-05-14	13,154	13,163	12,964	12,964	924	122.25
2009-05-13	13,084	13,163	13,044	13,114	580	123.66
2009-05-12	13,064	13,244	13,004	13,064	522	123.19
2009-05-11	13,363	13,363	12,994	13,114	839	123.66
2009-05-08	13,314	13,343	13,033	13,314	870	125.55
2009-05-07	13,613	13,822	13,174	13,263	721	125.07
2009-05-01	13,064	13,463	12,964	13,463	901	126.96
2009-04-30	13,204	13,263	12,984	13,064	727	123.19
2009-04-28	13,453	13,453	12,984	13,004	831	122.63
2009-04-27	12,945	13,463	12,945	12,984	727	122.44
2009-04-24	13,483	13,861	12,914	12,945	992	122.07
2009-04-23	12,964	13,921	12,964	13,283	1,030	125.26
2009-04-22	13,213	13,532	13,084	13,163	605	124.13
2009-04-21	13,463	13,483	13,193	13,213	646	124.60
2009-04-20	13,762	13,911	13,613	13,771	675	129.86
2009-04-17	14,280	14,360	13,861	13,911	600	131.18
2009-04-16	14,659	14,759	13,762	14,480	1,736	136.55
2009-04-15	12,984	14,959	12,864	14,460	2,322	136.36
2009-04-14	13,174	13,413	12,984	13,084	835	123.38
2009-04-13	13,901	13,911	13,343	13,373	1,166	126.11
2009-04-10	14,160	14,160	13,662	13,702	1,017	129.21
2009-04-09	13,463	13,861	13,263	13,782	949	129.96
2009-04-08	13,463	13,552	13,084	13,244	579	124.89
2009-04-07	12,774	13,762	12,675	13,712	1,337	129.30
2009-04-06	13,562	13,911	13,064	13,174	2,117	124.23
2009-04-03	14,261	14,410	13,732	13,762	1,225	129.78
2009-04-02	14,261	14,261	13,762	14,261	855	134.48
2009-04-01	14,261	14,261	13,613	14,061	859	132.59
2009-03-31	14,560	14,859	13,582	14,140	1,862	133.34
2009-03-30	13,962	15,607	13,662	14,759	2,589	139.18
2009-03-27	13,472	13,911	13,183	13,762	2,100	129.78
2009-03-26	13,872	13,911	13,174	13,363	1,535	126.01
2009-03-25	12,945	13,762	12,945	13,672	2,799	128.93
2009-03-24	12,765	13,463	12,495	12,964	1,208	122.25
2009-03-23	12,137	12,945	12,067	12,684	1,193	119.61
2009-03-19	12,964	13,183	12,466	12,555	1,681	118.39
2009-03-18	13,742	13,762	13,273	13,273	1,402	125.16
2009-03-17	13,123	14,261	13,074	13,942	1,611	131.47
2009-03-16	13,762	13,861	13,263	13,323	1,480	125.64
2009-03-13	15,157	15,407	13,802	14,261	3,371	134.48
2009-03-12	14,210	14,799	13,782	14,799	4,036	139.55
2009-03-11	13,163	13,762	12,565	12,805	1,768	120.75
2009-03-10	11,717	12,664	10,670	12,166	2,450	114.73
2009-03-09	11,977	12,366	11,259	11,568	2,270	109.09
2009-03-06	13,802	13,942	12,535	12,576	1,909	118.59
2009-03-05	14,052	14,509	13,991	14,001	1,054	132.03
2009-03-04	14,210	14,410	13,962	14,061	1,271	132.59
2009-03-03	14,749	14,849	14,160	14,410	1,271	135.89
2009-03-02	15,227	16,185	14,809	15,148	2,929	142.85
2009-02-27	13,962	14,898	13,962	14,829	1,839	139.84
2009-02-26	13,911	14,659	13,911	14,111	2,108	133.07
2009-02-25	14,610	15,258	14,210	14,311	1,863	134.95
2009-02-24	14,470	16,833	14,160	14,509	3,352	136.82
2009-02-23	17,252	17,252	15,636	15,636	2,639	147.45
2009-02-20	19,346	19,934	16,455	17,452	7,056	164.57
2009-02-19	16,953	18,349	16,474	18,349	4,842	173.03
2009-02-18	14,160	16,354	13,123	16,354	6,301	154.22
2009-02-17	15,168	15,607	14,360	14,360	5,377	135.41
2009-02-16	16,354	17,292	16,354	16,354	5,018	154.22
2009-02-13	19,795	19,945	18,150	18,349	3,211	173.03
2009-02-12	19,945	21,820	19,646	20,094	3,624	189.49
2009-02-10	22,438	22,737	20,154	20,443	3,691	192.78
2009-02-09	21,441	23,426	21,241	22,139	3,532	208.77
2009-02-06	21,790	23,415	21,441	21,460	5,689	202.37
2009-02-05	19,546	20,932	18,948	20,932	3,430	197.39
2009-02-04	19,895	20,872	18,827	19,745	4,343	186.19
2009-02-03	21,939	22,438	19,456	19,695	5,095	185.72
2009-02-02	21,491	23,534	21,491	22,249	6,501	209.81
2009-01-30	19,047	21,441	18,998	21,191	7,263	199.83
2009-01-29	18,458	19,945	18,359	19,446	4,497	183.38
2009-01-28	17,761	18,239	17,452	17,950	1,902	169.27
2009-01-27	18,109	18,449	16,903	17,751	3,965	167.39
2009-01-26	16,016	17,950	16,016	17,511	4,133	165.13
2009-01-23	15,956	16,245	15,596	15,956	1,336	150.46
2009-01-22	15,656	16,305	15,477	16,195	1,884	152.72
2009-01-21	15,956	16,654	15,567	15,856	2,477	149.52
2009-01-20	17,392	17,900	16,354	16,754	6,490	157.99
2009-01-19	16,793	17,591	16,165	17,591	8,091	165.88
2009-01-16	14,360	15,846	14,160	15,596	4,715	147.07
2009-01-15	13,263	14,450	13,263	13,962	2,225	131.66
2009-01-14	13,094	15,288	12,984	13,422	5,626	126.57
2009-01-13	13,163	13,453	13,004	13,293	1,139	125.35
2009-01-09	13,383	13,562	12,974	13,562	858	127.89
2009-01-08	13,472	13,822	13,154	13,253	1,489	124.98
2009-01-07	14,460	15,397	13,174	14,071	3,870	132.69
2009-01-06	13,951	14,659	13,562	14,659	4,241	138.23
2009-01-05	12,076	12,664	11,877	12,664	1,145	119.42

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