4571 NANO MRNA(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	24,110	25,000	24,100	24,970	962	249.70
2011-12-29	24,500	24,900	23,680	24,300	1,042	243
2011-12-28	24,100	24,730	23,850	24,500	1,726	245
2011-12-27	22,720	24,300	22,700	23,870	1,967	238.70
2011-12-26	22,580	23,440	22,220	22,730	1,108	227.30
2011-12-22	22,110	22,440	22,040	22,300	680	223
2011-12-21	22,850	22,850	22,190	22,470	591	224.70
2011-12-20	22,050	22,680	22,050	22,600	410	226
2011-12-19	22,920	22,940	22,060	22,500	859	225
2011-12-16	23,000	23,270	22,900	22,910	658	229.10
2011-12-15	23,100	23,650	22,890	23,200	577	232
2011-12-14	23,400	23,650	23,130	23,180	1,084	231.80
2011-12-13	24,710	25,350	23,510	23,680	6,022	236.80
2011-12-12	23,050	23,300	22,800	23,210	817	232.10
2011-12-09	23,200	23,200	22,700	23,020	432	230.20
2011-12-08	23,370	23,640	22,580	23,390	674	233.90
2011-12-07	23,540	23,680	23,260	23,570	440	235.70
2011-12-06	23,600	23,960	23,150	23,450	531	234.50
2011-12-05	23,170	23,890	23,170	23,750	901	237.50
2011-12-02	23,330	23,330	22,880	23,050	496	230.50
2011-12-01	23,500	23,500	22,860	23,110	613	231.10
2011-11-30	22,950	23,480	22,520	23,170	1,005	231.70
2011-11-29	22,000	22,480	21,760	22,450	328	224.50
2011-11-28	21,320	22,470	21,200	21,760	356	217.60
2011-11-25	21,450	21,800	21,170	21,590	829	215.90
2011-11-24	21,600	21,830	21,450	21,450	946	214.50
2011-11-22	21,600	22,400	21,600	22,100	771	221
2011-11-21	22,900	22,900	21,830	22,300	767	223
2011-11-18	23,090	23,400	22,500	22,880	853	228.80
2011-11-17	23,600	24,290	22,970	23,340	769	233.40
2011-11-16	24,100	24,100	23,000	23,590	459	235.90
2011-11-15	23,600	24,080	23,520	23,900	360	239
2011-11-14	23,100	23,990	23,100	23,960	522	239.60
2011-11-11	22,800	23,300	22,210	23,000	984	230
2011-11-10	22,400	23,130	22,400	22,850	1,418	228.50
2011-11-09	23,540	24,500	23,260	23,970	851	239.70
2011-11-08	25,220	25,550	23,500	23,500	1,513	235
2011-11-07	25,250	25,760	25,160	25,580	619	255.80
2011-11-04	25,500	26,000	25,100	25,750	948	257.50
2011-11-02	24,800	25,500	24,400	25,300	860	253
2011-11-01	26,040	26,190	25,200	25,200	758	252
2011-10-31	25,780	26,400	25,430	25,880	717	258.80
2011-10-28	25,800	26,200	25,610	25,880	680	258.80
2011-10-27	25,900	25,900	25,100	25,640	978	256.40
2011-10-26	25,320	26,250	25,320	25,700	1,160	257
2011-10-25	26,200	26,380	25,420	26,000	1,041	260
2011-10-24	25,870	25,950	25,500	25,700	805	257
2011-10-21	25,500	25,940	24,860	25,130	1,066	251.30
2011-10-20	25,050	25,960	24,850	25,700	668	257
2011-10-19	26,280	26,280	25,170	25,300	1,023	253
2011-10-18	26,400	26,800	25,710	25,860	1,313	258.60
2011-10-17	26,700	27,200	26,500	26,710	1,421	267.10
2011-10-14	26,800	27,300	26,550	26,710	1,576	267.10
2011-10-13	27,050	27,390	26,050	26,740	2,916	267.40
2011-10-12	27,000	29,000	26,600	26,730	10,786	267.30
2011-10-11	24,390	24,850	24,000	24,680	1,382	246.80
2011-10-07	23,000	23,980	23,000	23,890	827	238.90
2011-10-06	23,150	23,670	22,980	23,050	637	230.50
2011-10-05	24,230	24,230	22,600	22,930	1,618	229.30
2011-10-04	24,420	24,800	23,850	23,900	2,732	239
2011-10-03	26,000	26,850	25,700	26,420	4,798	264.20
2011-09-30	24,000	25,150	24,000	25,120	1,456	251.20
2011-09-29	22,800	25,500	22,610	24,110	4,751	241.10
2011-09-28	24,800	25,690	23,100	23,200	7,870	232
2011-09-27	23,100	23,100	23,100	23,100	257	231
2011-09-26	19,900	20,320	18,900	19,100	1,793	191
2011-09-22	22,110	22,110	20,790	20,810	1,542	208.10
2011-09-21	23,500	23,950	22,160	22,250	5,362	222.50
2011-09-20	21,400	21,580	21,000	21,490	506	214.90
2011-09-16	20,830	21,750	20,830	21,400	655	214
2011-09-15	21,400	21,920	20,770	20,800	1,422	208
2011-09-14	22,500	22,500	21,620	21,810	762	218.10
2011-09-13	22,250	23,010	22,250	22,670	338	226.70
2011-09-12	22,700	22,890	22,400	22,400	840	224
2011-09-09	23,000	23,300	22,800	23,000	296	230
2011-09-08	23,130	23,880	23,130	23,300	559	233
2011-09-07	22,900	23,300	22,700	23,010	482	230.10
2011-09-06	23,620	23,790	22,520	22,520	1,198	225.20
2011-09-05	24,500	24,970	24,010	24,070	920	240.70
2011-09-02	24,470	24,950	24,110	24,890	1,331	248.90
2011-09-01	24,000	24,360	23,900	24,300	649	243
2011-08-31	23,290	24,200	23,290	24,090	1,047	240.90
2011-08-30	23,500	23,630	23,170	23,280	686	232.80
2011-08-29	22,960	23,660	22,900	23,200	429	232
2011-08-26	22,850	23,500	22,800	23,210	687	232.10
2011-08-25	22,500	23,150	22,420	23,000	826	230
2011-08-24	23,000	23,450	22,410	22,640	850	226.40
2011-08-23	24,000	24,900	23,000	23,030	1,178	230.30
2011-08-22	24,240	24,550	23,000	23,000	1,010	230
2011-08-19	23,400	25,250	23,340	24,110	1,681	241.10
2011-08-18	23,600	25,150	23,600	24,250	2,340	242.50
2011-08-17	23,180	23,520	22,930	23,440	713	234.40
2011-08-16	22,760	23,480	22,600	23,200	1,051	232
2011-08-15	22,090	23,000	22,090	22,560	588	225.60
2011-08-12	23,080	23,340	22,500	22,590	1,102	225.90
2011-08-11	21,340	22,800	20,600	22,580	1,698	225.80
2011-08-10	23,160	24,600	22,200	22,340	2,822	223.40
2011-08-09	18,340	21,170	18,310	20,660	4,226	206.60
2011-08-08	23,000	23,000	20,350	20,540	2,744	205.40
2011-08-05	22,510	23,500	22,510	23,180	1,369	231.80
2011-08-04	23,780	24,750	23,410	24,450	924	244.50
2011-08-03	23,220	23,800	23,000	23,760	1,479	237.60
2011-08-02	24,030	24,290	23,790	23,850	1,270	238.50
2011-08-01	24,070	24,900	23,870	24,200	1,445	242
2011-07-29	24,400	25,000	24,210	24,390	1,291	243.90
2011-07-28	24,800	24,930	24,300	24,500	1,484	245
2011-07-27	25,500	25,500	25,050	25,060	859	250.60
2011-07-26	25,800	26,000	25,210	25,460	667	254.60
2011-07-25	25,500	26,300	25,220	25,800	1,042	258
2011-07-22	26,520	26,600	25,730	25,800	3,206	258
2011-07-21	27,900	28,140	26,630	26,880	7,171	268.80
2011-07-20	25,510	26,320	25,510	26,060	1,498	260.60
2011-07-19	25,500	26,000	24,730	25,480	2,368	254.80
2011-07-15	25,840	25,950	25,810	25,820	1,152	258.20
2011-07-14	26,150	26,150	25,750	26,000	1,451	260
2011-07-13	26,120	26,550	25,850	26,040	4,085	260.40
2011-07-12	27,650	27,700	27,000	27,010	1,644	270.10
2011-07-11	27,640	28,180	27,400	27,860	1,404	278.60
2011-07-08	27,860	28,200	27,500	27,600	1,891	276
2011-07-07	26,950	28,450	26,800	27,900	3,547	279
2011-07-06	27,100	27,190	26,880	27,000	571	270
2011-07-05	27,290	27,290	26,800	26,930	1,342	269.30
2011-07-04	26,650	27,400	26,630	26,800	1,747	268
2011-07-01	26,510	26,770	26,400	26,630	813	266.30
2011-06-30	26,410	26,700	26,410	26,440	966	264.40
2011-06-29	26,300	26,800	26,150	26,670	1,076	266.70
2011-06-28	26,210	26,400	26,020	26,090	1,428	260.90
2011-06-27	26,300	26,600	26,120	26,350	1,071	263.50
2011-06-24	26,280	26,620	26,080	26,300	1,320	263
2011-06-23	26,310	26,730	26,030	26,250	1,993	262.50
2011-06-22	26,500	27,390	26,500	27,060	2,525	270.60
2011-06-21	26,200	26,940	26,000	26,510	2,200	265.10
2011-06-20	25,600	26,600	25,580	25,700	1,734	257
2011-06-17	27,000	27,000	25,500	25,570	2,780	255.70
2011-06-16	26,500	27,500	26,200	26,500	4,232	265
2011-06-15	27,620	28,300	27,500	27,500	3,362	275
2011-06-14	27,810	28,400	27,410	27,420	3,850	274.20
2011-06-13	28,460	28,750	27,300	28,090	4,181	280.90
2011-06-10	29,060	30,950	28,700	28,750	7,425	287.50
2011-06-09	32,000	32,800	29,250	29,500	11,118	295
2011-06-08	33,500	35,150	31,900	32,150	13,111	321.50
2011-06-07	33,300	35,950	31,200	33,950	20,864	339.50
2011-06-06	29,160	34,150	29,000	32,800	26,409	328
2011-06-03	29,500	33,900	27,910	29,650	22,722	296.50
2011-06-02	30,900	32,000	29,530	30,050	12,337	300.50
2011-06-01	28,600	33,050	27,000	33,000	29,944	330
2011-05-31	27,100	28,650	27,000	28,030	7,363	280.30
2011-05-30	25,900	26,980	25,160	26,340	2,733	263.40
2011-05-27	27,000	27,000	24,500	25,810	3,973	258.10
2011-05-26	25,900	28,600	25,000	26,870	14,064	268.70
2011-05-25	24,000	24,380	23,400	23,700	1,730	237
2011-05-24	23,500	24,000	23,450	23,830	746	238.30
2011-05-23	23,500	24,400	23,400	23,590	1,262	235.90
2011-05-20	23,580	23,730	23,200	23,730	780	237.30
2011-05-19	24,150	24,330	23,350	23,400	1,034	234
2011-05-18	23,460	24,110	23,130	23,970	1,380	239.70
2011-05-17	23,520	24,100	22,960	23,140	2,265	231.40
2011-05-16	24,000	24,090	23,500	23,500	2,459	235
2011-05-13	25,530	25,530	23,900	24,280	2,385	242.80
2011-05-12	25,380	25,880	25,080	25,230	2,147	252.30
2011-05-11	27,870	28,800	25,900	26,350	9,399	263.50
2011-05-10	23,870	28,870	23,760	28,870	1,806	288.70
2011-05-09	23,860	24,230	23,810	23,870	830	238.70
2011-05-06	24,000	24,200	23,790	24,050	1,142	240.50
2011-05-02	24,600	24,640	24,120	24,160	1,540	241.60
2011-04-28	23,820	24,750	23,820	24,100	1,784	241
2011-04-27	24,200	24,380	23,830	23,830	1,693	238.30
2011-04-26	24,120	24,890	24,000	24,060	1,746	240.60
2011-04-25	24,060	24,310	23,930	24,070	1,192	240.70
2011-04-22	24,490	24,500	23,800	24,160	1,890	241.60
2011-04-21	24,610	24,800	24,390	24,470	1,173	244.70
2011-04-20	24,300	25,400	24,160	24,800	1,632	248
2011-04-19	24,010	24,790	24,000	24,140	1,721	241.40
2011-04-18	25,100	25,100	24,230	24,270	1,573	242.70
2011-04-15	24,850	26,250	24,310	25,100	3,482	251
2011-04-14	24,000	25,200	23,600	24,510	3,029	245.10
2011-04-13	23,710	24,550	23,270	24,100	2,306	241
2011-04-12	25,700	25,700	23,610	23,760	3,194	237.60
2011-04-11	23,430	25,970	23,400	25,200	4,242	252
2011-04-08	23,400	24,000	23,150	23,690	1,533	236.90
2011-04-07	24,330	24,900	23,660	23,900	1,736	239
2011-04-06	24,130	25,490	23,510	24,000	3,124	240
2011-04-05	25,130	25,800	23,120	23,630	4,344	236.30
2011-04-04	25,900	26,470	25,500	25,580	2,043	255.80
2011-04-01	26,200	26,800	26,000	26,010	2,062	260.10
2011-03-31	26,000	27,900	25,700	26,620	4,914	266.20
2011-03-30	27,000	27,400	25,600	25,600	5,572	256
2011-03-29	28,670	29,010	25,600	27,000	12,169	270
2011-03-28	22,570	28,560	22,360	28,560	13,619	285.60
2011-03-25	22,200	25,000	22,200	23,560	14,997	235.60
2011-03-24	28,550	29,400	27,100	27,200	3,010	272
2011-03-23	29,890	30,000	28,560	28,570	4,321	285.70
2011-03-22	30,050	30,350	29,150	29,550	5,368	295.50
2011-03-18	27,650	28,700	26,300	27,550	6,900	275.50
2011-03-17	21,000	25,250	20,210	25,150	9,048	251.50
2011-03-16	19,400	24,290	18,300	21,650	19,556	216.50
2011-03-15	21,300	21,300	21,300	21,300	863	213
2011-03-14	26,300	26,300	26,300	26,300	1,051	263
2011-03-11	31,650	35,000	31,650	33,300	5,678	333
2011-03-10	35,000	35,450	31,150	33,000	7,134	330
2011-03-09	36,500	36,950	35,300	35,350	4,101	353.50
2011-03-08	35,950	37,150	35,950	36,300	4,082	363
2011-03-07	36,300	37,700	34,950	35,700	6,586	357
2011-03-04	37,550	38,150	36,050	36,400	8,989	364
2011-03-03	38,600	39,500	37,150	37,300	13,130	373
2011-03-02	35,000	39,500	35,000	37,000	23,446	370
2011-03-01	36,250	36,900	35,000	35,950	12,331	359.50
2011-02-28	33,250	38,300	32,500	37,650	39,478	376.50
2011-02-25	29,800	31,850	29,800	31,300	4,361	313
2011-02-24	32,100	32,300	29,900	30,500	6,510	305
2011-02-23	33,100	34,400	32,350	32,500	5,754	325
2011-02-22	36,400	37,450	33,400	33,650	11,442	336.50
2011-02-21	31,900	36,800	31,550	35,600	15,635	356
2011-02-18	30,450	32,950	30,350	32,000	6,499	320
2011-02-17	32,600	33,750	30,850	31,150	6,702	311.50
2011-02-16	32,650	33,000	32,250	32,300	4,197	323
2011-02-15	34,400	34,500	32,850	33,050	4,773	330.50
2011-02-14	33,100	34,700	32,700	34,150	6,956	341.50
2011-02-10	33,150	33,450	32,200	32,700	7,966	327
2011-02-09	35,100	35,600	33,850	34,100	5,988	341
2011-02-08	36,600	36,600	34,700	35,100	7,836	351
2011-02-07	37,500	37,800	35,500	36,400	13,643	364
2011-02-04	32,800	36,000	32,800	35,550	16,492	355.50
2011-02-03	34,250	34,650	32,750	33,100	7,613	331
2011-02-02	34,050	35,800	34,000	34,700	8,620	347
2011-02-01	34,700	37,950	33,850	34,700	21,504	347
2011-01-31	35,850	35,950	32,050	33,000	14,634	330
2011-01-28	38,300	38,500	35,100	35,800	12,007	358
2011-01-27	40,450	42,000	37,600	38,000	20,825	380
2011-01-26	37,850	41,800	37,250	40,450	27,376	404.50
2011-01-25	36,300	39,700	35,500	38,600	31,033	386
2011-01-24	38,450	41,750	34,000	36,500	44,673	365
2011-01-21	42,600	43,250	37,000	37,050	31,157	370.50
2011-01-20	45,800	48,150	42,150	44,000	26,979	440
2011-01-19	42,000	50,900	40,150	43,950	82,949	439.50
2011-01-18	64,100	64,100	44,100	44,100	44,465	441
2011-01-17	54,100	54,100	54,100	54,100	7,717	541
2011-01-14	47,000	47,050	45,600	47,050	9,803	470.50
2011-01-13	32,600	40,050	31,600	40,050	41,865	400.50
2011-01-12	29,010	33,050	28,080	33,050	50,820	330.50
2011-01-11	26,000	28,010	24,600	28,010	24,120	280.10
2011-01-07	23,010	23,010	23,010	23,010	11,934	230.10
2011-01-06	19,010	19,010	19,010	19,010	1,308	190.10
2011-01-05	15,300	16,470	14,700	15,010	13,237	150.10
2011-01-04	13,600	15,700	13,000	15,700	13,863	157

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