4571 NANO MRNA(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0301,0481,0301,046169,3001,046
2015-12-291,0201,0501,0161,044186,4001,044
2015-12-281,0001,0381,0001,032349,8001,032
2015-12-251,0001,011985985387,400985
2015-12-241,0021,0369941,007648,8001,007
2015-12-221,0151,0301,0031,003256,2001,003
2015-12-211,0401,0491,0061,024304,6001,024
2015-12-181,0831,0971,0541,058297,7001,058
2015-12-171,1021,1081,0911,095201,6001,095
2015-12-161,0951,1091,0861,095192,5001,095
2015-12-151,1151,1291,0741,086413,0001,086
2015-12-141,0951,1211,0911,118265,9001,118
2015-12-111,1051,1381,1021,122368,8001,122
2015-12-101,1001,1401,0851,105482,6001,105
2015-12-091,0951,1201,0851,120289,2001,120
2015-12-081,1461,1481,1001,110352,2001,110
2015-12-071,1481,1531,1201,144431,1001,144
2015-12-041,1251,1291,1001,120429,8001,120
2015-12-031,0711,1381,0711,133743,0001,133
2015-12-021,0551,0821,0511,081265,2001,081
2015-12-011,0791,0921,0571,065284,3001,065
2015-11-301,0521,0711,0451,070235,0001,070
2015-11-271,0801,0871,0561,063259,3001,063
2015-11-261,0971,1241,0781,090424,3001,090
2015-11-251,0981,1021,0691,087319,2001,087
2015-11-241,1001,1321,0791,093791,7001,093
2015-11-201,0461,0551,0371,046215,6001,046
2015-11-191,0251,0721,0251,064501,1001,064
2015-11-189991,0329951,027237,6001,027
2015-11-171,0211,0271,0001,000162,7001,000
2015-11-161,0031,0311,0021,024194,1001,024
2015-11-131,0111,0331,0101,033204,2001,033
2015-11-121,0311,0401,0151,034211,1001,034
2015-11-111,0151,0521,0141,040342,9001,040
2015-11-109881,0259801,018254,4001,018
2015-11-09980993969988323,300988
2015-11-069541,006951999289,100999
2015-11-05988990967968282,400968
2015-11-049991,008991991265,900991
2015-11-021,0091,0201,0011,003182,4001,003
2015-10-301,0231,0301,0001,024333,4001,024
2015-10-291,0241,0341,0181,025152,8001,025
2015-10-281,0421,0431,0201,022270,2001,022
2015-10-271,0791,0791,0411,043220,5001,043
2015-10-261,0701,0921,0651,076242,6001,076
2015-10-231,0611,0781,0551,068201,8001,068
2015-10-221,0561,0651,0471,059168,9001,059
2015-10-211,0651,0771,0451,065224,9001,065
2015-10-201,0801,0871,0411,059331,1001,059
2015-10-191,1111,1461,0691,0821,283,1001,082
2015-10-161,0421,0651,0311,034166,4001,034
2015-10-151,0141,0491,0121,040219,9001,040
2015-10-141,0601,0651,0081,014389,3001,014
2015-10-131,0561,0731,0451,060204,8001,060
2015-10-091,0311,0571,0261,048195,1001,048
2015-10-081,0301,0411,0151,031310,3001,031
2015-10-071,0401,0431,0161,030296,9001,030
2015-10-061,1001,1001,0391,039460,2001,039
2015-10-051,0391,0871,0361,072411,1001,072
2015-10-021,0171,0541,0031,030459,7001,030
2015-10-011,0611,0681,0211,030392,1001,030
2015-09-301,0501,0711,0351,048467,4001,048
2015-09-291,1051,1101,0171,0291,049,1001,029
2015-09-281,1991,2011,1221,135890,4001,135
2015-09-251,1881,2181,1121,187793,5001,187
2015-09-241,1501,2311,1491,170911,9001,170
2015-09-181,1801,2591,1661,2041,493,6001,204
2015-09-171,1571,2191,1221,1801,138,4001,180
2015-09-161,2301,2301,1061,1541,692,4001,154
2015-09-151,3231,3721,1721,1863,850,8001,186
2015-09-141,2211,3441,2021,2955,764,1001,295
2015-09-111,2041,4181,1801,2009,041,2001,200
2015-09-109881,2279801,1563,678,8001,156
2015-09-091,0001,0479541,0241,424,3001,024
2015-09-081,0671,1309329464,647,000946
2015-09-079489939219931,226,800993
2015-09-04909911826843437,200843
2015-09-03925943904906286,100906
2015-09-02869941865901489,800901
2015-09-011,0111,015888899815,100899
2015-08-319581,0199401,019501,9001,019
2015-08-28931969928958399,900958
2015-08-27890916880916520,800916
2015-08-26821865821859807,900859
2015-08-257509057208241,071,400824
2015-08-24930964839839930,600839
2015-08-211,0001,012989989451,600989
2015-08-201,0311,0571,0311,033155,6001,033
2015-08-191,0691,0751,0381,040145,7001,040
2015-08-181,0311,0811,0301,074271,0001,074
2015-08-171,0331,0511,0331,038143,2001,038
2015-08-141,0451,0551,0361,050157,8001,050
2015-08-131,0891,0891,0461,050252,4001,050
2015-08-121,1071,1071,0751,086217,5001,086
2015-08-111,1071,1141,1001,103156,3001,103
2015-08-101,1031,1161,0901,114235,9001,114
2015-08-071,1001,1091,0801,098380,7001,098
2015-08-061,1111,1211,1051,105128,1001,105
2015-08-051,1171,1251,1131,11597,2001,115
2015-08-041,1321,1351,1101,128200,7001,128
2015-08-031,1491,1571,1281,132126,3001,132
2015-07-311,1461,1561,1451,15697,0001,156
2015-07-301,1461,1551,1411,14594,9001,145
2015-07-291,1601,1611,1401,142209,2001,142
2015-07-281,1741,1931,1571,157531,9001,157
2015-07-271,1731,1811,1581,160161,5001,160
2015-07-241,1621,1811,1551,180201,1001,180
2015-07-231,1671,1801,1621,164145,6001,164
2015-07-221,1501,1701,1481,167119,7001,167
2015-07-211,1771,1801,1601,163348,8001,163
2015-07-171,1421,1471,1291,147124,1001,147
2015-07-161,1421,1501,1111,128195,1001,128
2015-07-151,1401,1661,1401,143136,9001,143
2015-07-141,1161,1591,1141,156283,1001,156
2015-07-131,1101,1221,1041,109113,8001,109
2015-07-101,1391,1391,0981,102194,4001,102
2015-07-091,0821,1499711,139676,2001,139
2015-07-081,1651,1691,1231,142369,6001,142
2015-07-071,1661,1771,1621,167100,7001,167
2015-07-061,1651,1791,1531,157220,7001,157
2015-07-031,1801,1851,1711,183141,0001,183
2015-07-021,1851,1921,1781,187140,4001,187
2015-07-011,1771,1861,1671,185212,8001,185
2015-06-301,1791,1931,1711,171268,7001,171
2015-06-291,1681,1891,1641,189367,0001,189
2015-06-261,1861,2011,1701,199376,1001,199
2015-06-251,1991,2001,1871,187274,8001,187
2015-06-241,2131,2221,2041,204212,7001,204
2015-06-231,2201,2301,2051,206236,3001,206
2015-06-221,2291,2391,2151,218276,6001,218
2015-06-191,2601,2611,2031,215573,7001,215
2015-06-181,1901,2601,1901,2401,228,1001,240
2015-06-171,2021,2051,1831,185212,8001,185
2015-06-161,2211,2301,1981,202293,1001,202
2015-06-151,2031,2401,1991,238454,0001,238
2015-06-121,1941,2241,1921,213296,7001,213
2015-06-111,2011,2261,1901,200438,8001,200
2015-06-101,1801,1981,1661,172302,2001,172
2015-06-091,2001,2601,1721,1761,110,8001,176
2015-06-081,2181,2271,1981,205227,8001,205
2015-06-051,2061,2161,1961,203187,3001,203
2015-06-041,2001,2181,1941,202220,3001,202
2015-06-031,1881,1951,1811,195127,1001,195
2015-06-021,2041,2051,1901,195107,1001,195
2015-06-011,1971,2041,1901,20292,1001,202
2015-05-291,1861,2041,1811,200155,4001,200
2015-05-281,2301,2371,1801,185335,9001,185
2015-05-271,2051,2321,2041,231153,2001,231
2015-05-261,2331,2371,2001,212208,3001,212
2015-05-251,2421,2471,2251,233252,8001,233
2015-05-221,2121,2211,1961,207198,9001,207
2015-05-211,2421,2741,1931,209574,5001,209
2015-05-201,2301,2411,2111,236307,4001,236
2015-05-191,1761,2281,1671,227388,7001,227
2015-05-181,1871,1951,1681,175132,7001,175
2015-05-151,1521,1951,1421,187229,9001,187
2015-05-141,1701,1771,1601,160114,3001,160
2015-05-131,1761,2001,1681,168131,0001,168
2015-05-121,1791,2231,1671,172222,7001,172
2015-05-111,1961,2041,1801,181111,9001,181
2015-05-081,1801,2151,1761,197288,9001,197
2015-05-071,1691,2081,1451,177364,0001,177
2015-05-011,1411,2001,1101,185388,7001,185
2015-04-301,1601,1611,1351,141208,8001,141
2015-04-281,1731,1811,1611,161131,2001,161
2015-04-271,1801,1881,1731,174110,9001,174
2015-04-241,1791,1991,1691,193179,1001,193
2015-04-231,1991,2011,1691,179246,9001,179
2015-04-221,1891,2131,1871,200147,6001,200
2015-04-211,1991,2021,1831,193135,4001,193
2015-04-201,2161,2251,1901,190225,9001,190
2015-04-171,2201,2441,2131,215242,2001,215
2015-04-161,2051,2291,1921,229238,8001,229
2015-04-151,2531,2531,1981,216436,2001,216
2015-04-141,1811,2351,1801,209385,5001,209
2015-04-131,1701,1821,1521,176158,3001,176
2015-04-101,1991,2001,1661,168234,4001,168
2015-04-091,1701,1921,1661,192258,4001,192
2015-04-081,1701,1751,1601,166153,9001,166
2015-04-071,1551,1691,1321,168228,6001,168
2015-04-061,0671,1651,0661,154454,7001,154
2015-04-031,1621,1651,1401,142286,1001,142
2015-04-021,1701,1781,1571,165143,1001,165
2015-04-011,1751,1811,1541,166188,1001,166
2015-03-311,1541,1801,1541,170191,2001,170
2015-03-301,1651,1681,1501,154152,2001,154
2015-03-271,1461,1821,1461,161202,2001,161
2015-03-261,1621,1671,1461,146213,4001,146
2015-03-251,2021,2031,1701,172189,7001,172
2015-03-241,1821,2021,1581,199404,3001,199
2015-03-231,1911,2011,1701,179314,5001,179
2015-03-201,1621,2011,1611,188574,4001,188
2015-03-191,1901,2041,1521,163568,0001,163
2015-03-181,2281,2401,1971,208462,4001,208
2015-03-171,2521,2551,2201,232434,1001,232
2015-03-161,2781,2901,2501,252291,6001,252
2015-03-131,2941,3071,2841,284184,6001,284
2015-03-121,3041,3131,2881,290155,5001,290
2015-03-111,2881,3331,2881,302254,4001,302
2015-03-101,2991,3131,2881,303175,0001,303
2015-03-091,3211,3391,3001,300225,3001,300
2015-03-061,3501,3731,3131,336619,6001,336
2015-03-051,2881,3401,2781,338616,3001,338
2015-03-041,2631,2881,2401,288298,9001,288
2015-03-031,2581,2701,2241,267392,4001,267
2015-03-021,2601,2881,2521,253300,0001,253
2015-02-271,2781,2841,2521,253582,1001,253
2015-02-261,2931,3091,2791,280383,1001,280
2015-02-251,3701,3991,3001,3011,606,0001,301
2015-02-241,2691,2751,2451,249275,0001,249
2015-02-231,2851,2911,2671,268177,5001,268
2015-02-201,2751,2811,2651,280108,5001,280
2015-02-191,2671,2801,2611,280153,4001,280
2015-02-181,2821,2821,2631,267114,2001,267
2015-02-171,2611,2861,2611,265171,9001,265
2015-02-161,2851,3071,2671,276278,0001,276
2015-02-131,2731,2751,2511,255159,8001,255
2015-02-121,2911,3011,2701,270196,5001,270
2015-02-101,2971,3061,2821,286144,6001,286
2015-02-091,2721,3081,2661,308242,6001,308
2015-02-061,3001,3441,2831,290201,4001,290
2015-02-051,3001,3031,2821,290135,5001,290
2015-02-041,3191,3201,2901,294230,1001,294
2015-02-031,3631,3711,3011,309268,1001,309
2015-02-021,3271,3371,3161,323143,6001,323
2015-01-301,3711,3751,3351,357246,9001,357
2015-01-291,3751,3851,3221,343295,5001,343
2015-01-281,3301,3841,3271,375308,6001,375
2015-01-271,3161,3601,3061,344339,6001,344
2015-01-261,2981,3131,2931,309161,3001,309
2015-01-231,2941,3001,2821,289150,8001,289
2015-01-221,3341,3401,2811,291307,6001,291
2015-01-211,3171,3711,3021,339603,9001,339
2015-01-201,2961,3201,2951,303199,7001,303
2015-01-191,2781,3091,2561,307318,0001,307
2015-01-161,2551,2701,2271,259345,4001,259
2015-01-151,2651,2851,2561,282259,1001,282
2015-01-141,2921,3191,2621,271351,4001,271
2015-01-131,2631,3281,2581,306458,2001,306
2015-01-091,3391,3401,2681,278512,2001,278
2015-01-081,3091,3401,2881,340450,0001,340
2015-01-071,3101,3451,2861,288454,6001,288
2015-01-061,3401,3651,3051,305809,9001,305
2015-01-051,4571,5691,3801,3812,808,3001,381

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