4571 NANO MRNA(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	880	896	878	889	288,100	889
2016-12-29	890	896	875	888	257,800	888
2016-12-28	886	905	884	886	317,200	886
2016-12-27	873	887	866	879	411,700	879
2016-12-26	850	911	849	878	602,100	878
2016-12-22	881	892	843	852	1,315,800	852
2016-12-21	942	947	924	924	470,800	924
2016-12-20	934	948	930	945	252,500	945
2016-12-19	959	959	932	939	257,900	939
2016-12-16	964	992	954	954	265,800	954
2016-12-15	976	988	956	964	323,100	964
2016-12-14	1,000	1,004	980	980	514,200	980
2016-12-13	945	1,020	945	1,017	914,200	1,017
2016-12-12	931	949	929	948	362,300	948
2016-12-09	900	938	900	934	246,500	934
2016-12-08	927	932	909	911	296,900	911
2016-12-07	940	940	930	933	186,200	933
2016-12-06	932	949	931	941	218,600	941
2016-12-05	933	942	930	940	169,900	940
2016-12-02	935	941	933	939	210,100	939
2016-12-01	946	952	933	939	262,800	939
2016-11-30	946	954	940	954	196,100	954
2016-11-29	936	960	936	948	250,500	948
2016-11-28	957	957	934	937	261,500	937
2016-11-25	932	960	925	959	320,300	959
2016-11-24	938	943	930	932	201,700	932
2016-11-22	926	945	923	943	220,900	943
2016-11-21	923	944	917	938	181,200	938
2016-11-18	949	950	931	932	161,300	932
2016-11-17	935	946	923	944	200,600	944
2016-11-16	916	941	916	941	313,400	941
2016-11-15	900	920	890	919	278,200	919
2016-11-14	873	899	873	891	195,200	891
2016-11-11	900	910	881	898	232,400	898
2016-11-10	889	920	880	903	402,500	903
2016-11-09	905	907	799	844	778,800	844
2016-11-08	895	907	892	902	166,700	902
2016-11-07	870	903	869	898	249,600	898
2016-11-04	880	893	868	869	348,600	869
2016-11-02	913	917	888	892	431,900	892
2016-11-01	935	939	920	921	220,200	921
2016-10-31	941	945	934	937	99,700	937
2016-10-28	938	947	933	941	150,600	941
2016-10-27	935	945	928	938	148,600	938
2016-10-26	936	952	936	937	210,700	937
2016-10-25	956	958	935	938	268,800	938
2016-10-24	945	965	923	958	709,500	958
2016-10-21	989	1,001	983	983	302,600	983
2016-10-20	992	1,000	984	986	266,300	986
2016-10-19	981	1,007	981	1,000	292,500	1,000
2016-10-17	973	983	968	970	200,900	970
2016-10-13	1,002	1,015	985	989	321,800	989
2016-10-12	1,019	1,028	1,001	1,002	285,500	1,002
2016-10-11	1,050	1,069	1,026	1,031	598,000	1,031
2016-10-07	994	1,021	994	1,018	401,200	1,018
2016-10-06	1,011	1,019	998	1,002	636,300	1,002
2016-10-05	1,070	1,083	1,035	1,037	776,000	1,037
2016-10-04	1,044	1,123	1,010	1,100	1,313,500	1,100
2016-10-03	1,035	1,041	1,016	1,034	444,900	1,034
2016-09-30	999	1,017	993	1,011	339,900	1,011
2016-09-29	1,034	1,049	1,011	1,013	388,700	1,013
2016-09-28	1,050	1,052	1,020	1,031	404,300	1,031
2016-09-27	1,020	1,055	991	1,040	642,300	1,040
2016-09-26	1,044	1,069	1,010	1,021	1,409,400	1,021
2016-09-23	1,001	1,020	982	997	990,100	997
2016-09-21	939	956	935	953	247,800	953
2016-09-20	925	979	920	939	278,200	939
2016-09-16	923	931	923	930	99,100	930
2016-09-15	930	937	917	919	195,300	919
2016-09-14	950	953	925	927	234,600	927
2016-09-13	940	958	938	953	254,300	953
2016-09-12	941	954	928	933	309,500	933
2016-09-09	955	974	949	964	305,600	964
2016-09-08	973	979	941	948	361,900	948
2016-09-07	950	973	931	968	448,000	968
2016-09-06	931	959	931	953	446,000	953
2016-09-05	926	939	917	933	222,900	933
2016-09-02	915	931	915	925	167,600	925
2016-09-01	922	934	917	921	213,100	921
2016-08-31	919	929	911	923	272,100	923
2016-08-30	938	940	920	920	213,100	920
2016-08-29	919	939	917	936	264,200	936
2016-08-26	917	923	906	906	183,700	906
2016-08-25	931	939	922	924	138,600	924
2016-08-24	938	950	925	931	178,600	931
2016-08-23	923	954	915	945	329,700	945
2016-08-22	926	931	907	915	326,800	915
2016-08-19	932	946	931	937	193,600	937
2016-08-18	937	946	921	933	290,900	933
2016-08-17	955	955	931	936	366,700	936
2016-08-16	946	966	941	955	536,900	955
2016-08-15	950	959	931	947	682,400	947
2016-08-12	887	919	874	906	607,800	906
2016-08-10	876	887	869	877	378,500	877
2016-08-09	874	896	871	875	310,500	875
2016-08-08	901	904	874	875	574,600	875
2016-08-05	921	942	905	906	374,400	906
2016-08-04	918	935	893	912	428,700	912
2016-08-03	949	968	901	903	874,500	903
2016-08-02	960	1,039	939	964	2,738,900	964
2016-08-01	903	981	899	962	1,885,600	962
2016-07-29	873	896	863	893	417,600	893
2016-07-28	876	889	862	881	414,700	881
2016-07-27	905	938	872	881	949,700	881
2016-07-26	895	913	879	884	522,700	884
2016-07-25	910	945	890	901	1,105,900	901
2016-07-22	856	870	850	855	402,700	855
2016-07-21	857	891	851	875	534,900	875
2016-07-20	850	864	841	847	775,600	847
2016-07-19	852	870	832	841	736,800	841
2016-07-15	885	885	846	865	1,004,200	865
2016-07-14	903	908	888	888	791,800	888
2016-07-13	916	955	888	908	2,261,300	908
2016-07-12	898	927	894	903	666,600	903
2016-07-11	914	916	872	885	1,128,500	885
2016-07-08	952	968	871	903	2,082,500	903
2016-07-07	1,041	1,050	950	954	2,105,100	954
2016-07-06	970	1,088	961	1,050	5,945,900	1,050
2016-07-05	1,300	1,300	1,234	1,240	727,600	1,240
2016-07-04	1,260	1,312	1,240	1,282	1,765,300	1,282
2016-07-01	1,129	1,328	1,113	1,231	3,105,600	1,231
2016-06-30	1,074	1,123	1,073	1,085	765,500	1,085
2016-06-29	1,071	1,086	1,053	1,061	688,700	1,061
2016-06-28	1,015	1,067	1,000	1,043	703,300	1,043
2016-06-27	1,011	1,051	1,001	1,023	870,500	1,023
2016-06-24	1,173	1,195	921	1,010	2,765,100	1,010
2016-06-23	1,142	1,148	1,078	1,148	1,816,800	1,148
2016-06-22	1,024	1,098	994	998	1,485,200	998
2016-06-21	1,004	1,041	996	1,017	387,400	1,017
2016-06-20	1,001	1,048	990	1,014	458,900	1,014
2016-06-17	1,022	1,027	962	987	601,300	987
2016-06-16	1,046	1,063	973	982	901,800	982
2016-06-15	1,040	1,080	1,022	1,074	607,900	1,074
2016-06-14	1,176	1,185	1,010	1,042	1,259,600	1,042
2016-06-13	1,244	1,249	1,202	1,204	613,800	1,204
2016-06-10	1,356	1,368	1,282	1,285	876,800	1,285
2016-06-09	1,265	1,365	1,260	1,326	1,038,200	1,326
2016-06-08	1,279	1,304	1,254	1,257	553,100	1,257
2016-06-07	1,240	1,290	1,238	1,269	671,100	1,269
2016-06-06	1,226	1,260	1,222	1,236	320,500	1,236
2016-06-03	1,222	1,280	1,215	1,253	510,300	1,253
2016-06-02	1,275	1,292	1,199	1,215	636,400	1,215
2016-06-01	1,302	1,309	1,236	1,260	523,300	1,260
2016-05-31	1,330	1,346	1,275	1,275	586,700	1,275
2016-05-30	1,314	1,345	1,311	1,328	360,400	1,328
2016-05-27	1,300	1,386	1,298	1,314	867,700	1,314
2016-05-26	1,290	1,304	1,240	1,298	577,800	1,298
2016-05-25	1,315	1,334	1,288	1,288	532,200	1,288
2016-05-24	1,335	1,366	1,302	1,305	481,900	1,305
2016-05-23	1,315	1,358	1,305	1,346	550,500	1,346
2016-05-20	1,279	1,350	1,272	1,310	749,200	1,310
2016-05-19	1,334	1,361	1,302	1,323	779,500	1,323
2016-05-18	1,440	1,450	1,260	1,296	1,612,600	1,296
2016-05-17	1,398	1,474	1,382	1,445	982,800	1,445
2016-05-16	1,595	1,595	1,410	1,413	1,225,200	1,413
2016-05-13	1,450	1,497	1,400	1,485	1,227,600	1,485
2016-05-12	1,585	1,605	1,498	1,510	984,200	1,510
2016-05-11	1,611	1,672	1,582	1,600	1,210,800	1,600
2016-05-10	1,550	1,820	1,516	1,608	3,861,000	1,608
2016-05-09	1,547	1,640	1,530	1,590	987,100	1,590
2016-05-06	1,580	1,609	1,523	1,548	777,200	1,548
2016-05-02	1,495	1,597	1,490	1,570	1,122,100	1,570
2016-04-28	1,660	1,679	1,505	1,578	1,116,900	1,578
2016-04-27	1,650	1,728	1,600	1,687	1,457,500	1,687
2016-04-26	1,743	1,758	1,600	1,615	1,889,500	1,615
2016-04-25	1,835	1,885	1,677	1,776	1,753,600	1,776
2016-04-22	1,922	1,928	1,786	1,852	1,985,900	1,852
2016-04-21	1,956	1,966	1,883	1,922	1,692,000	1,922
2016-04-20	1,990	2,049	1,842	1,916	3,357,000	1,916
2016-04-19	2,051	2,095	1,990	2,019	4,481,300	2,019
2016-04-18	1,910	2,036	1,822	1,970	4,666,600	1,970
2016-04-15	1,950	2,000	1,843	1,912	5,723,600	1,912
2016-04-14	1,700	1,963	1,650	1,958	10,624,700	1,958
2016-04-13	1,524	1,594	1,467	1,563	1,549,200	1,563
2016-04-12	1,728	1,748	1,501	1,525	3,295,600	1,525
2016-04-11	1,650	1,705	1,629	1,696	2,312,600	1,696
2016-04-08	1,512	1,659	1,500	1,595	3,123,100	1,595
2016-04-07	1,472	1,573	1,462	1,525	2,137,300	1,525
2016-04-06	1,400	1,462	1,326	1,442	1,200,000	1,442
2016-04-05	1,550	1,569	1,410	1,427	2,035,700	1,427
2016-04-04	1,320	1,602	1,286	1,522	6,091,800	1,522
2016-04-01	1,370	1,400	1,289	1,302	1,212,300	1,302
2016-03-31	1,350	1,501	1,337	1,389	3,345,700	1,389
2016-03-30	1,345	1,379	1,304	1,337	1,280,300	1,337
2016-03-29	1,227	1,386	1,222	1,355	2,415,200	1,355
2016-03-28	1,194	1,224	1,187	1,220	584,600	1,220
2016-03-25	1,195	1,211	1,170	1,184	423,600	1,184
2016-03-24	1,162	1,215	1,153	1,199	632,600	1,199
2016-03-23	1,158	1,199	1,151	1,157	438,300	1,157
2016-03-22	1,111	1,176	1,107	1,156	444,800	1,156
2016-03-18	1,122	1,122	1,060	1,110	475,300	1,110
2016-03-17	1,215	1,215	1,072	1,121	1,183,000	1,121
2016-03-16	1,116	1,261	1,108	1,180	3,019,200	1,180
2016-03-15	1,076	1,149	1,074	1,123	702,500	1,123
2016-03-14	1,107	1,116	1,093	1,093	351,900	1,093
2016-03-11	1,069	1,127	1,067	1,090	537,500	1,090
2016-03-10	1,066	1,105	1,045	1,084	498,900	1,084
2016-03-09	1,060	1,082	1,057	1,058	373,800	1,058
2016-03-08	1,140	1,159	1,036	1,107	734,600	1,107
2016-03-07	1,080	1,129	1,076	1,128	595,300	1,128
2016-03-04	1,110	1,142	1,071	1,076	779,400	1,076
2016-03-03	980	1,125	980	1,080	1,378,700	1,080
2016-03-02	960	986	957	975	310,100	975
2016-03-01	951	956	930	952	191,800	952
2016-02-29	948	970	940	946	277,000	946
2016-02-26	933	949	932	947	160,900	947
2016-02-25	941	948	928	931	165,500	931
2016-02-24	929	949	910	940	213,100	940
2016-02-23	958	976	939	944	506,700	944
2016-02-22	903	948	903	946	346,300	946
2016-02-19	883	902	871	900	270,300	900
2016-02-18	881	910	860	881	418,000	881
2016-02-17	863	892	834	861	349,200	861
2016-02-16	806	895	803	854	376,500	854
2016-02-15	800	808	779	807	324,200	807
2016-02-12	770	809	760	777	564,200	777
2016-02-10	881	892	803	833	519,100	833
2016-02-09	901	915	872	872	455,700	872
2016-02-08	906	950	906	946	215,600	946
2016-02-05	930	954	903	924	313,800	924
2016-02-04	991	1,005	945	946	407,100	946
2016-02-03	986	1,001	973	991	434,000	991
2016-02-02	1,009	1,043	998	1,011	646,600	1,011
2016-02-01	928	1,002	923	995	645,000	995
2016-01-29	913	924	893	913	390,600	913
2016-01-28	907	923	902	915	223,000	915
2016-01-27	925	928	897	912	300,700	912
2016-01-26	883	925	883	902	360,000	902
2016-01-25	919	925	895	913	347,800	913
2016-01-22	898	911	867	904	386,600	904
2016-01-21	908	938	850	856	679,700	856
2016-01-20	980	980	910	911	559,700	911
2016-01-19	988	1,003	961	977	349,700	977
2016-01-18	950	991	942	980	438,100	980
2016-01-15	1,060	1,079	1,005	1,006	576,600	1,006
2016-01-14	1,014	1,055	1,005	1,039	919,200	1,039
2016-01-13	1,060	1,120	1,006	1,064	2,766,700	1,064
2016-01-12	1,030	1,042	950	970	907,600	970
2016-01-08	1,011	1,164	996	1,059	1,746,800	1,059
2016-01-07	1,030	1,055	1,016	1,019	269,800	1,019
2016-01-06	1,070	1,078	1,031	1,035	277,000	1,035
2016-01-05	1,030	1,070	1,030	1,065	230,400	1,065
2016-01-04	1,036	1,074	1,036	1,050	233,800	1,050

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