4571 NANO MRNA(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3012,84012,84012,30012,7001,334127
2010-12-2912,19012,89012,13012,5801,808125.80
2010-12-2812,08012,34012,01012,1801,071121.80
2010-12-2712,22012,45012,10012,1202,005121.20
2010-12-2412,63012,65012,20012,4903,357124.90
2010-12-2212,95014,13012,40012,90016,105129
2010-12-2112,05012,12011,95012,050771120.50
2010-12-2011,95012,18011,90012,1801,301121.80
2010-12-1712,06712,26711,95712,127782124.76
2010-12-1612,25612,25611,97712,116695124.65
2010-12-1512,23712,37612,09712,2761,033126.30
2010-12-1412,36612,49612,07712,2372,699125.90
2010-12-1313,03513,17512,38612,4463,788128.05
2010-12-1011,71813,85411,39813,15411,625135.33
2010-12-0912,25612,55611,97712,1461,561124.96
2010-12-0812,47612,52612,23712,2461,197125.99
2010-12-0712,45612,53512,17612,4761,379128.35
2010-12-0612,72512,72512,13712,4651,942128.24
2010-12-0312,77512,77512,55612,6561,253130.21
2010-12-0213,25413,27412,87513,014984133.89
2010-12-0112,98413,47412,92512,9951,331133.69
2010-11-3012,97513,42412,83513,2441,888136.26
2010-11-2912,81513,27412,68612,8351,406132.05
2010-11-2613,49413,52412,85513,114856134.92
2010-11-2513,73313,86313,28413,5731,277139.64
2010-11-2412,90513,57312,74513,5242,246139.14
2010-11-2215,00115,37113,25413,7738,477141.70
2010-11-1911,52714,40311,47814,4032,361148.18
2010-11-1811,02911,45811,02911,408407117.37
2010-11-1711,22811,55810,93910,939760112.54
2010-11-1611,50811,50811,00911,129363114.50
2010-11-1511,22811,52710,93911,378403117.06
2010-11-1211,67811,75711,17811,527537118.59
2010-11-1111,70711,84711,27811,578610119.12
2010-11-1010,68011,92710,48011,8471,255121.88
2010-11-0910,39910,68010,36010,680417109.88
2010-11-0810,65910,68010,42010,450687107.51
2010-11-0510,78910,84910,68010,680502109.88
2010-11-0410,87910,91910,68910,689286109.97
2010-11-0211,04811,04810,62910,829350111.41
2010-11-0110,58910,92910,56910,829397111.41
2010-10-2910,58010,82910,48010,629418109.35
2010-10-2810,52010,89910,52010,859452111.72
2010-10-2711,14811,15810,55010,819627111.31
2010-10-2611,97711,97710,89911,148972114.69
2010-10-2511,92712,30611,77711,777649121.16
2010-10-2211,27811,93710,92911,7771,400121.16
2010-10-2112,70514,36011,96711,9675,691112.85
2010-10-2011,25912,86410,98012,1061,886114.16
2010-10-1910,15211,54810,13211,3991,048107.49
2010-10-1810,25210,61110,23110,27259596.86
2010-10-1510,32110,72010,07210,2521,12096.68
2010-10-1410,83010,85010,27210,6211,002100.16
2010-10-1311,44811,44810,45110,8391,693102.21
2010-10-1212,46612,68411,57711,667957110.02
2010-10-0812,46612,82412,26612,6841,154119.61
2010-10-0712,26612,67511,82712,6751,676119.53
2010-10-0611,41912,39611,41911,9871,396113.04
2010-10-0512,71512,75411,12911,4282,384107.77
2010-10-0413,02413,44312,66413,0141,733122.72
2010-10-0112,77413,51212,77413,2336,368124.79
2010-09-3016,35417,64116,25516,7631,887158.07
2010-09-2914,56016,93314,46016,7543,191157.99
2010-09-2814,75914,75913,86114,0312,336132.31
2010-09-2715,76615,98514,95915,0691,151142.10
2010-09-2416,35416,35416,00516,005826150.93
2010-09-2216,13517,14215,85616,5342,803155.92
2010-09-2118,63818,74818,10918,109261170.77
2010-09-1718,07019,04718,06018,260346172.19
2010-09-1618,19918,45818,17018,300188172.57
2010-09-1518,62918,73918,15018,339398172.94
2010-09-1419,23719,23718,57918,748274176.79
2010-09-1318,97719,24718,95719,137163180.46
2010-09-1019,14719,54618,95719,147418180.56
2010-09-0918,56819,04718,56818,937388178.58
2010-09-0818,44918,79818,24918,649527175.86
2010-09-0718,24919,04718,05018,3391,117172.94
2010-09-0618,10018,91717,45218,5482,250174.91
2010-09-0319,95420,36419,92520,194239190.43
2010-09-0220,68320,68319,74519,925462187.89
2010-09-0119,94520,49419,94520,194249190.43
2010-08-3119,94520,43319,91419,975453188.36
2010-08-3020,04420,49419,94520,483385193.15
2010-08-2719,27720,24419,22720,044796189.01
2010-08-2619,68620,04419,04719,675883185.53
2010-08-2519,84420,14419,25719,686891185.64
2010-08-2421,66921,66920,14420,1541,158190.05
2010-08-2321,92921,92921,39021,451336202.28
2010-08-2021,64021,93921,24121,710578204.72
2010-08-1921,88921,95021,50021,590671203.59
2010-08-1821,56021,91921,46021,590294203.59
2010-08-1722,03822,03821,44121,451276202.28
2010-08-1622,23822,23821,26121,939350206.88
2010-08-1321,42122,13921,42121,939253206.88
2010-08-1221,84022,28821,14221,919795206.70
2010-08-1122,94722,94722,24922,528492212.44
2010-08-1023,38523,38522,73723,086674217.70
2010-08-0922,05822,88622,04922,886405215.81
2010-08-0621,88922,77621,75022,517849212.33
2010-08-0521,93922,53721,75921,860786206.14
2010-08-0422,11922,33821,74021,899883206.51
2010-08-0322,43822,67721,95022,388757211.12
2010-08-0223,43523,43522,13922,3191,094210.47
2010-07-3023,93424,22323,54523,595454222.50
2010-07-2923,83424,62123,56524,043907226.72
2010-07-2823,00623,72423,00623,644516222.96
2010-07-2723,92423,92423,13623,246513219.21
2010-07-2622,60723,24622,24923,246630219.21
2010-07-2322,72722,79622,23822,477604211.96
2010-07-2223,33623,78422,07922,2291,442209.62
2010-07-2124,36224,36223,33623,654534223.06
2010-07-2024,04324,43223,74423,864589225.04
2010-07-1625,72825,82924,53124,9611,144235.38
2010-07-1525,92826,22725,57925,8681,042243.93
2010-07-1426,02826,51625,44926,2571,342247.60
2010-07-1326,42726,82625,73926,0682,526245.82
2010-07-1225,42926,32725,04025,4401,799239.90
2010-07-0924,40225,53024,03324,6912,330232.84
2010-07-0824,73124,73124,06324,213599228.33
2010-07-0724,93125,18124,03324,2321,343228.51
2010-07-0623,92424,43223,23524,1831,147228.04
2010-07-0521,70025,44021,55023,2852,188219.58
2010-07-0221,44122,41821,34122,038836207.82
2010-07-0122,43822,70721,54021,5401,178203.12
2010-06-3022,44823,53422,24922,8271,231215.26
2010-06-2924,43224,63222,69723,1862,321218.64
2010-06-2822,70727,02521,95024,6826,390232.75
2010-06-2523,83423,91422,19822,9361,288216.29
2010-06-2425,03125,40923,63523,8832,455225.22
2010-06-2323,23526,82623,04625,9187,608244.41
2010-06-2223,38524,23222,33822,7373,150214.41
2010-06-2121,64022,38821,44122,388902211.12
2010-06-1821,29121,91921,25121,331471201.15
2010-06-1722,02922,05821,30121,410669201.90
2010-06-1621,39022,43821,34122,038738207.82
2010-06-1521,53021,66921,20121,421469202
2010-06-1421,39021,77021,18121,460407202.37
2010-06-1121,93921,93921,05221,241886200.30
2010-06-1021,39021,64021,14221,620235203.88
2010-06-0921,92922,23821,34121,540678203.12
2010-06-0821,59022,08921,41021,451503202.28
2010-06-0721,54022,09921,31121,939483206.88
2010-06-0422,23822,27821,61022,159585208.96
2010-06-0322,43822,73722,08922,278661210.08
2010-06-0221,74022,78721,03222,0381,999207.82
2010-06-0121,45121,84021,01221,430309202.08
2010-05-3121,54021,88020,94221,650851204.16
2010-05-2822,43822,93621,34121,5501,337203.22
2010-05-2720,71322,13920,45321,9891,274207.36
2010-05-2620,25421,84020,09420,643838194.66
2010-05-2522,35822,43820,04420,1941,555190.43
2010-05-2421,14223,03620,79222,3082,161210.36
2010-05-2120,04420,74219,94520,7421,127195.60
2010-05-2021,74021,74020,94221,1421,170199.37
2010-05-1920,05523,43520,05521,7903,014205.48
2010-05-1822,76723,43521,44121,5501,362203.22
2010-05-1724,51224,73122,35822,8861,319215.81
2010-05-1422,34827,15522,34824,0133,100226.44
2010-05-1322,03823,33621,46023,336925220.06
2010-05-1222,08922,91622,08922,168858209.04
2010-05-1123,67424,33322,34822,5871,393212.99
2010-05-1023,70524,23223,45523,674931223.24
2010-05-0723,74424,71123,15624,2031,201228.23
2010-05-0624,61225,35024,51224,731734233.21
2010-04-3024,93125,19024,73125,110867236.79
2010-04-2824,93125,33024,77124,900793234.81
2010-04-2724,98125,53024,80125,429897239.79
2010-04-2625,03125,13024,73124,9811,209235.57
2010-04-2325,46926,88524,47224,7612,429233.50
2010-04-2224,60124,83124,29324,472901230.77
2010-04-2124,45225,19024,44324,871797234.53
2010-04-2025,03125,31024,43224,4322,243230.39
2010-04-1925,44025,82925,13025,2901,172238.48
2010-04-1626,37626,37625,82925,938882244.59
2010-04-1526,17826,48626,02826,407958249.02
2010-04-1426,03826,82624,93126,6762,063251.55
2010-04-1326,52726,72525,92826,0281,389245.44
2010-04-1227,72327,72326,31726,9251,726253.90
2010-04-0925,32027,37525,32027,2243,692256.72
2010-04-0824,62125,33024,43225,130882236.97
2010-04-0724,63224,69124,28324,531481231.33
2010-04-0624,71124,86124,11324,283759228.99
2010-04-0524,03324,92124,03324,7021,044232.94
2010-04-0224,68224,68223,95324,2321,059228.51
2010-04-0124,15324,78124,15324,333531229.46
2010-03-3123,94424,73123,84424,0831,483227.10
2010-03-3023,78424,46222,98723,9441,996225.79
2010-03-2921,54023,73421,14223,4755,061221.37
2010-03-2626,52726,52725,03125,0311,306236.04
2010-03-2524,95127,92224,76126,5273,459250.15
2010-03-2424,93125,47924,82124,9901,107235.65
2010-03-2325,82925,82924,93124,9901,471235.65
2010-03-1926,20726,20725,63825,878708244.03
2010-03-1826,02826,21725,87826,167616246.75
2010-03-1726,17826,17825,82926,108568246.20
2010-03-1625,72826,91625,37926,1581,484246.67
2010-03-1525,67926,19825,62925,928951244.50
2010-03-1225,94826,26825,63826,028568245.44
2010-03-1126,15826,37625,96825,978463244.97
2010-03-1026,41726,41725,85826,068528245.82
2010-03-0926,32726,32725,67925,928640244.50
2010-03-0825,92826,62625,67926,1281,286246.39
2010-03-0526,92527,07526,22726,427917249.21
2010-03-0427,12527,31426,70626,725580252.02
2010-03-0326,62627,72326,62626,8261,118252.97
2010-03-0227,66327,72326,62626,706998251.84
2010-03-0128,37228,41127,32427,3241,071257.66
2010-02-2626,82628,62126,72528,4111,428267.91
2010-02-2526,73627,19526,73626,776403252.50
2010-02-2427,12527,32426,67626,955679254.18
2010-02-2326,68627,47426,62627,375644258.15
2010-02-2226,71627,47426,42726,826675252.97
2010-02-1927,36427,36426,74526,815535252.86
2010-02-1827,07527,37526,73627,294495257.38
2010-02-1727,71327,71327,02527,114377255.68
2010-02-1626,92527,44426,72527,215627256.64
2010-02-1527,80327,92226,64627,224938256.72
2010-02-1226,61627,52425,70827,4631,317258.97
2010-02-1025,23026,11725,19026,117661246.28
2010-02-0925,58925,71925,23025,280495238.39
2010-02-0825,81826,27725,23025,530884240.75
2010-02-0525,80926,29725,44025,9281,102244.50
2010-02-0426,42727,02526,32726,8061,005252.78
2010-02-0327,52427,72326,92527,025876254.84
2010-02-0226,97527,90225,93827,7231,475261.43
2010-02-0128,97029,16924,13327,4742,185259.08
2010-01-2928,98029,27928,30228,521856268.95
2010-01-2828,72029,44828,32229,339899276.67
2010-01-2728,43129,51828,12228,780555271.39
2010-01-2629,52829,79727,92228,7411,231271.03
2010-01-2529,24930,01729,21829,558870278.73
2010-01-2229,82729,82729,13029,618649279.30
2010-01-2128,93030,01728,93030,017640283.06
2010-01-2030,26630,51629,41829,817943281.17
2010-01-1930,41530,51629,91730,366798286.35
2010-01-1829,61830,76429,51830,2661,071285.41
2010-01-1530,31630,36629,64829,917617282.12
2010-01-1429,22930,21729,21829,917635282.12
2010-01-1329,51829,71828,82029,708855280.15
2010-01-1229,26929,71828,77029,1791,774275.16
2010-01-0829,61830,31628,62129,7671,142280.70
2010-01-0731,06331,71229,91730,3162,116285.88
2010-01-0629,70832,65929,55831,5133,435297.17
2010-01-0529,91730,21729,41829,9171,681282.12
2010-01-0428,62130,41528,62129,9172,385282.12

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