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
2010-12-30	12,840	12,840	12,300	12,700	1,334	127
2010-12-29	12,190	12,890	12,130	12,580	1,808	125.80
2010-12-28	12,080	12,340	12,010	12,180	1,071	121.80
2010-12-27	12,220	12,450	12,100	12,120	2,005	121.20
2010-12-24	12,630	12,650	12,200	12,490	3,357	124.90
2010-12-22	12,950	14,130	12,400	12,900	16,105	129
2010-12-21	12,050	12,120	11,950	12,050	771	120.50
2010-12-20	11,950	12,180	11,900	12,180	1,301	121.80
2010-12-17	12,067	12,267	11,957	12,127	782	124.76
2010-12-16	12,256	12,256	11,977	12,116	695	124.65
2010-12-15	12,237	12,376	12,097	12,276	1,033	126.30
2010-12-14	12,366	12,496	12,077	12,237	2,699	125.90
2010-12-13	13,035	13,175	12,386	12,446	3,788	128.05
2010-12-10	11,718	13,854	11,398	13,154	11,625	135.33
2010-12-09	12,256	12,556	11,977	12,146	1,561	124.96
2010-12-08	12,476	12,526	12,237	12,246	1,197	125.99
2010-12-07	12,456	12,535	12,176	12,476	1,379	128.35
2010-12-06	12,725	12,725	12,137	12,465	1,942	128.24
2010-12-03	12,775	12,775	12,556	12,656	1,253	130.21
2010-12-02	13,254	13,274	12,875	13,014	984	133.89
2010-12-01	12,984	13,474	12,925	12,995	1,331	133.69
2010-11-30	12,975	13,424	12,835	13,244	1,888	136.26
2010-11-29	12,815	13,274	12,686	12,835	1,406	132.05
2010-11-26	13,494	13,524	12,855	13,114	856	134.92
2010-11-25	13,733	13,863	13,284	13,573	1,277	139.64
2010-11-24	12,905	13,573	12,745	13,524	2,246	139.14
2010-11-22	15,001	15,371	13,254	13,773	8,477	141.70
2010-11-19	11,527	14,403	11,478	14,403	2,361	148.18
2010-11-18	11,029	11,458	11,029	11,408	407	117.37
2010-11-17	11,228	11,558	10,939	10,939	760	112.54
2010-11-16	11,508	11,508	11,009	11,129	363	114.50
2010-11-15	11,228	11,527	10,939	11,378	403	117.06
2010-11-12	11,678	11,757	11,178	11,527	537	118.59
2010-11-11	11,707	11,847	11,278	11,578	610	119.12
2010-11-10	10,680	11,927	10,480	11,847	1,255	121.88
2010-11-09	10,399	10,680	10,360	10,680	417	109.88
2010-11-08	10,659	10,680	10,420	10,450	687	107.51
2010-11-05	10,789	10,849	10,680	10,680	502	109.88
2010-11-04	10,879	10,919	10,689	10,689	286	109.97
2010-11-02	11,048	11,048	10,629	10,829	350	111.41
2010-11-01	10,589	10,929	10,569	10,829	397	111.41
2010-10-29	10,580	10,829	10,480	10,629	418	109.35
2010-10-28	10,520	10,899	10,520	10,859	452	111.72
2010-10-27	11,148	11,158	10,550	10,819	627	111.31
2010-10-26	11,977	11,977	10,899	11,148	972	114.69
2010-10-25	11,927	12,306	11,777	11,777	649	121.16
2010-10-22	11,278	11,937	10,929	11,777	1,400	121.16
2010-10-21	12,705	14,360	11,967	11,967	5,691	112.85
2010-10-20	11,259	12,864	10,980	12,106	1,886	114.16
2010-10-19	10,152	11,548	10,132	11,399	1,048	107.49
2010-10-18	10,252	10,611	10,231	10,272	595	96.86
2010-10-15	10,321	10,720	10,072	10,252	1,120	96.68
2010-10-14	10,830	10,850	10,272	10,621	1,002	100.16
2010-10-13	11,448	11,448	10,451	10,839	1,693	102.21
2010-10-12	12,466	12,684	11,577	11,667	957	110.02
2010-10-08	12,466	12,824	12,266	12,684	1,154	119.61
2010-10-07	12,266	12,675	11,827	12,675	1,676	119.53
2010-10-06	11,419	12,396	11,419	11,987	1,396	113.04
2010-10-05	12,715	12,754	11,129	11,428	2,384	107.77
2010-10-04	13,024	13,443	12,664	13,014	1,733	122.72
2010-10-01	12,774	13,512	12,774	13,233	6,368	124.79
2010-09-30	16,354	17,641	16,255	16,763	1,887	158.07
2010-09-29	14,560	16,933	14,460	16,754	3,191	157.99
2010-09-28	14,759	14,759	13,861	14,031	2,336	132.31
2010-09-27	15,766	15,985	14,959	15,069	1,151	142.10
2010-09-24	16,354	16,354	16,005	16,005	826	150.93
2010-09-22	16,135	17,142	15,856	16,534	2,803	155.92
2010-09-21	18,638	18,748	18,109	18,109	261	170.77
2010-09-17	18,070	19,047	18,060	18,260	346	172.19
2010-09-16	18,199	18,458	18,170	18,300	188	172.57
2010-09-15	18,629	18,739	18,150	18,339	398	172.94
2010-09-14	19,237	19,237	18,579	18,748	274	176.79
2010-09-13	18,977	19,247	18,957	19,137	163	180.46
2010-09-10	19,147	19,546	18,957	19,147	418	180.56
2010-09-09	18,568	19,047	18,568	18,937	388	178.58
2010-09-08	18,449	18,798	18,249	18,649	527	175.86
2010-09-07	18,249	19,047	18,050	18,339	1,117	172.94
2010-09-06	18,100	18,917	17,452	18,548	2,250	174.91
2010-09-03	19,954	20,364	19,925	20,194	239	190.43
2010-09-02	20,683	20,683	19,745	19,925	462	187.89
2010-09-01	19,945	20,494	19,945	20,194	249	190.43
2010-08-31	19,945	20,433	19,914	19,975	453	188.36
2010-08-30	20,044	20,494	19,945	20,483	385	193.15
2010-08-27	19,277	20,244	19,227	20,044	796	189.01
2010-08-26	19,686	20,044	19,047	19,675	883	185.53
2010-08-25	19,844	20,144	19,257	19,686	891	185.64
2010-08-24	21,669	21,669	20,144	20,154	1,158	190.05
2010-08-23	21,929	21,929	21,390	21,451	336	202.28
2010-08-20	21,640	21,939	21,241	21,710	578	204.72
2010-08-19	21,889	21,950	21,500	21,590	671	203.59
2010-08-18	21,560	21,919	21,460	21,590	294	203.59
2010-08-17	22,038	22,038	21,441	21,451	276	202.28
2010-08-16	22,238	22,238	21,261	21,939	350	206.88
2010-08-13	21,421	22,139	21,421	21,939	253	206.88
2010-08-12	21,840	22,288	21,142	21,919	795	206.70
2010-08-11	22,947	22,947	22,249	22,528	492	212.44
2010-08-10	23,385	23,385	22,737	23,086	674	217.70
2010-08-09	22,058	22,886	22,049	22,886	405	215.81
2010-08-06	21,889	22,776	21,750	22,517	849	212.33
2010-08-05	21,939	22,537	21,759	21,860	786	206.14
2010-08-04	22,119	22,338	21,740	21,899	883	206.51
2010-08-03	22,438	22,677	21,950	22,388	757	211.12
2010-08-02	23,435	23,435	22,139	22,319	1,094	210.47
2010-07-30	23,934	24,223	23,545	23,595	454	222.50
2010-07-29	23,834	24,621	23,565	24,043	907	226.72
2010-07-28	23,006	23,724	23,006	23,644	516	222.96
2010-07-27	23,924	23,924	23,136	23,246	513	219.21
2010-07-26	22,607	23,246	22,249	23,246	630	219.21
2010-07-23	22,727	22,796	22,238	22,477	604	211.96
2010-07-22	23,336	23,784	22,079	22,229	1,442	209.62
2010-07-21	24,362	24,362	23,336	23,654	534	223.06
2010-07-20	24,043	24,432	23,744	23,864	589	225.04
2010-07-16	25,728	25,829	24,531	24,961	1,144	235.38
2010-07-15	25,928	26,227	25,579	25,868	1,042	243.93
2010-07-14	26,028	26,516	25,449	26,257	1,342	247.60
2010-07-13	26,427	26,826	25,739	26,068	2,526	245.82
2010-07-12	25,429	26,327	25,040	25,440	1,799	239.90
2010-07-09	24,402	25,530	24,033	24,691	2,330	232.84
2010-07-08	24,731	24,731	24,063	24,213	599	228.33
2010-07-07	24,931	25,181	24,033	24,232	1,343	228.51
2010-07-06	23,924	24,432	23,235	24,183	1,147	228.04
2010-07-05	21,700	25,440	21,550	23,285	2,188	219.58
2010-07-02	21,441	22,418	21,341	22,038	836	207.82
2010-07-01	22,438	22,707	21,540	21,540	1,178	203.12
2010-06-30	22,448	23,534	22,249	22,827	1,231	215.26
2010-06-29	24,432	24,632	22,697	23,186	2,321	218.64
2010-06-28	22,707	27,025	21,950	24,682	6,390	232.75
2010-06-25	23,834	23,914	22,198	22,936	1,288	216.29
2010-06-24	25,031	25,409	23,635	23,883	2,455	225.22
2010-06-23	23,235	26,826	23,046	25,918	7,608	244.41
2010-06-22	23,385	24,232	22,338	22,737	3,150	214.41
2010-06-21	21,640	22,388	21,441	22,388	902	211.12
2010-06-18	21,291	21,919	21,251	21,331	471	201.15
2010-06-17	22,029	22,058	21,301	21,410	669	201.90
2010-06-16	21,390	22,438	21,341	22,038	738	207.82
2010-06-15	21,530	21,669	21,201	21,421	469	202
2010-06-14	21,390	21,770	21,181	21,460	407	202.37
2010-06-11	21,939	21,939	21,052	21,241	886	200.30
2010-06-10	21,390	21,640	21,142	21,620	235	203.88
2010-06-09	21,929	22,238	21,341	21,540	678	203.12
2010-06-08	21,590	22,089	21,410	21,451	503	202.28
2010-06-07	21,540	22,099	21,311	21,939	483	206.88
2010-06-04	22,238	22,278	21,610	22,159	585	208.96
2010-06-03	22,438	22,737	22,089	22,278	661	210.08
2010-06-02	21,740	22,787	21,032	22,038	1,999	207.82
2010-06-01	21,451	21,840	21,012	21,430	309	202.08
2010-05-31	21,540	21,880	20,942	21,650	851	204.16
2010-05-28	22,438	22,936	21,341	21,550	1,337	203.22
2010-05-27	20,713	22,139	20,453	21,989	1,274	207.36
2010-05-26	20,254	21,840	20,094	20,643	838	194.66
2010-05-25	22,358	22,438	20,044	20,194	1,555	190.43
2010-05-24	21,142	23,036	20,792	22,308	2,161	210.36
2010-05-21	20,044	20,742	19,945	20,742	1,127	195.60
2010-05-20	21,740	21,740	20,942	21,142	1,170	199.37
2010-05-19	20,055	23,435	20,055	21,790	3,014	205.48
2010-05-18	22,767	23,435	21,441	21,550	1,362	203.22
2010-05-17	24,512	24,731	22,358	22,886	1,319	215.81
2010-05-14	22,348	27,155	22,348	24,013	3,100	226.44
2010-05-13	22,038	23,336	21,460	23,336	925	220.06
2010-05-12	22,089	22,916	22,089	22,168	858	209.04
2010-05-11	23,674	24,333	22,348	22,587	1,393	212.99
2010-05-10	23,705	24,232	23,455	23,674	931	223.24
2010-05-07	23,744	24,711	23,156	24,203	1,201	228.23
2010-05-06	24,612	25,350	24,512	24,731	734	233.21
2010-04-30	24,931	25,190	24,731	25,110	867	236.79
2010-04-28	24,931	25,330	24,771	24,900	793	234.81
2010-04-27	24,981	25,530	24,801	25,429	897	239.79
2010-04-26	25,031	25,130	24,731	24,981	1,209	235.57
2010-04-23	25,469	26,885	24,472	24,761	2,429	233.50
2010-04-22	24,601	24,831	24,293	24,472	901	230.77
2010-04-21	24,452	25,190	24,443	24,871	797	234.53
2010-04-20	25,031	25,310	24,432	24,432	2,243	230.39
2010-04-19	25,440	25,829	25,130	25,290	1,172	238.48
2010-04-16	26,376	26,376	25,829	25,938	882	244.59
2010-04-15	26,178	26,486	26,028	26,407	958	249.02
2010-04-14	26,038	26,826	24,931	26,676	2,063	251.55
2010-04-13	26,527	26,725	25,928	26,028	1,389	245.44
2010-04-12	27,723	27,723	26,317	26,925	1,726	253.90
2010-04-09	25,320	27,375	25,320	27,224	3,692	256.72
2010-04-08	24,621	25,330	24,432	25,130	882	236.97
2010-04-07	24,632	24,691	24,283	24,531	481	231.33
2010-04-06	24,711	24,861	24,113	24,283	759	228.99
2010-04-05	24,033	24,921	24,033	24,702	1,044	232.94
2010-04-02	24,682	24,682	23,953	24,232	1,059	228.51
2010-04-01	24,153	24,781	24,153	24,333	531	229.46
2010-03-31	23,944	24,731	23,844	24,083	1,483	227.10
2010-03-30	23,784	24,462	22,987	23,944	1,996	225.79
2010-03-29	21,540	23,734	21,142	23,475	5,061	221.37
2010-03-26	26,527	26,527	25,031	25,031	1,306	236.04
2010-03-25	24,951	27,922	24,761	26,527	3,459	250.15
2010-03-24	24,931	25,479	24,821	24,990	1,107	235.65
2010-03-23	25,829	25,829	24,931	24,990	1,471	235.65
2010-03-19	26,207	26,207	25,638	25,878	708	244.03
2010-03-18	26,028	26,217	25,878	26,167	616	246.75
2010-03-17	26,178	26,178	25,829	26,108	568	246.20
2010-03-16	25,728	26,916	25,379	26,158	1,484	246.67
2010-03-15	25,679	26,198	25,629	25,928	951	244.50
2010-03-12	25,948	26,268	25,638	26,028	568	245.44
2010-03-11	26,158	26,376	25,968	25,978	463	244.97
2010-03-10	26,417	26,417	25,858	26,068	528	245.82
2010-03-09	26,327	26,327	25,679	25,928	640	244.50
2010-03-08	25,928	26,626	25,679	26,128	1,286	246.39
2010-03-05	26,925	27,075	26,227	26,427	917	249.21
2010-03-04	27,125	27,314	26,706	26,725	580	252.02
2010-03-03	26,626	27,723	26,626	26,826	1,118	252.97
2010-03-02	27,663	27,723	26,626	26,706	998	251.84
2010-03-01	28,372	28,411	27,324	27,324	1,071	257.66
2010-02-26	26,826	28,621	26,725	28,411	1,428	267.91
2010-02-25	26,736	27,195	26,736	26,776	403	252.50
2010-02-24	27,125	27,324	26,676	26,955	679	254.18
2010-02-23	26,686	27,474	26,626	27,375	644	258.15
2010-02-22	26,716	27,474	26,427	26,826	675	252.97
2010-02-19	27,364	27,364	26,745	26,815	535	252.86
2010-02-18	27,075	27,375	26,736	27,294	495	257.38
2010-02-17	27,713	27,713	27,025	27,114	377	255.68
2010-02-16	26,925	27,444	26,725	27,215	627	256.64
2010-02-15	27,803	27,922	26,646	27,224	938	256.72
2010-02-12	26,616	27,524	25,708	27,463	1,317	258.97
2010-02-10	25,230	26,117	25,190	26,117	661	246.28
2010-02-09	25,589	25,719	25,230	25,280	495	238.39
2010-02-08	25,818	26,277	25,230	25,530	884	240.75
2010-02-05	25,809	26,297	25,440	25,928	1,102	244.50
2010-02-04	26,427	27,025	26,327	26,806	1,005	252.78
2010-02-03	27,524	27,723	26,925	27,025	876	254.84
2010-02-02	26,975	27,902	25,938	27,723	1,475	261.43
2010-02-01	28,970	29,169	24,133	27,474	2,185	259.08
2010-01-29	28,980	29,279	28,302	28,521	856	268.95
2010-01-28	28,720	29,448	28,322	29,339	899	276.67
2010-01-27	28,431	29,518	28,122	28,780	555	271.39
2010-01-26	29,528	29,797	27,922	28,741	1,231	271.03
2010-01-25	29,249	30,017	29,218	29,558	870	278.73
2010-01-22	29,827	29,827	29,130	29,618	649	279.30
2010-01-21	28,930	30,017	28,930	30,017	640	283.06
2010-01-20	30,266	30,516	29,418	29,817	943	281.17
2010-01-19	30,415	30,516	29,917	30,366	798	286.35
2010-01-18	29,618	30,764	29,518	30,266	1,071	285.41
2010-01-15	30,316	30,366	29,648	29,917	617	282.12
2010-01-14	29,229	30,217	29,218	29,917	635	282.12
2010-01-13	29,518	29,718	28,820	29,708	855	280.15
2010-01-12	29,269	29,718	28,770	29,179	1,774	275.16
2010-01-08	29,618	30,316	28,621	29,767	1,142	280.70
2010-01-07	31,063	31,712	29,917	30,316	2,116	285.88
2010-01-06	29,708	32,659	29,558	31,513	3,435	297.17
2010-01-05	29,917	30,217	29,418	29,917	1,681	282.12
2010-01-04	28,621	30,415	28,621	29,917	2,385	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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31