4571 NANO MRNA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	265	269	264	268	332,600	268
2021-12-29	260	273	260	269	529,900	269
2021-12-28	264	266	258	260	756,300	260
2021-12-27	274	274	262	262	715,300	262
2021-12-24	276	279	272	274	376,700	274
2021-12-23	272	277	270	274	400,300	274
2021-12-22	260	270	260	269	550,300	269
2021-12-21	258	262	255	260	449,200	260
2021-12-20	262	263	257	259	528,900	259
2021-12-17	265	270	261	262	892,800	262
2021-12-16	264	270	264	267	366,900	267
2021-12-15	262	267	261	264	290,800	264
2021-12-14	268	271	260	260	717,100	260
2021-12-13	278	279	268	270	633,500	270
2021-12-10	282	282	276	277	408,100	277
2021-12-09	287	289	282	284	316,000	284
2021-12-08	277	287	277	285	529,400	285
2021-12-07	273	278	273	277	566,900	277
2021-12-06	280	280	270	271	523,700	271
2021-12-03	269	276	265	276	611,400	276
2021-12-02	271	277	265	268	1,544,900	268
2021-12-01	273	280	268	275	705,800	275
2021-11-30	290	292	276	277	720,600	277
2021-11-29	288	296	284	286	857,800	286
2021-11-26	296	296	285	294	747,000	294
2021-11-25	303	305	293	297	747,900	297
2021-11-24	306	306	301	301	294,000	301
2021-11-22	300	307	299	304	375,300	304
2021-11-19	311	312	300	302	634,100	302
2021-11-18	312	318	309	312	670,300	312
2021-11-17	322	322	310	312	744,000	312
2021-11-16	314	325	312	322	1,351,800	322
2021-11-15	302	318	302	316	1,125,200	316
2021-11-12	297	305	297	302	573,400	302
2021-11-11	300	301	295	297	616,000	297
2021-11-10	298	306	297	303	313,800	303
2021-11-09	303	305	299	300	410,800	300
2021-11-08	316	316	303	304	676,800	304
2021-11-05	314	316	311	316	498,100	316
2021-11-04	315	317	309	310	439,000	310
2021-11-02	312	316	310	313	272,500	313
2021-11-01	317	321	309	309	658,700	309
2021-10-29	319	319	313	317	380,500	317
2021-10-28	315	320	313	317	540,600	317
2021-10-27	315	324	312	319	924,000	319
2021-10-26	309	315	306	315	811,200	315
2021-10-25	312	312	303	305	651,400	305
2021-10-22	301	305	298	299	342,500	299
2021-10-21	312	312	301	302	637,600	302
2021-10-20	309	315	308	314	371,900	314
2021-10-19	312	314	308	310	405,300	310
2021-10-18	323	323	312	314	666,200	314
2021-10-15	326	326	320	323	693,100	323
2021-10-14	322	330	319	326	969,500	326
2021-10-13	318	327	315	324	1,179,000	324
2021-10-12	315	332	310	321	3,015,300	321
2021-10-11	295	318	294	315	2,751,800	315
2021-10-08	289	297	289	295	509,400	295
2021-10-07	286	290	282	287	354,100	287
2021-10-06	291	295	280	284	835,700	284
2021-10-05	292	292	281	288	1,145,600	288
2021-10-04	304	305	294	298	1,068,300	298
2021-10-01	302	305	298	301	597,300	301
2021-09-30	304	310	302	304	392,600	304
2021-09-29	299	307	297	305	460,700	305
2021-09-28	307	307	301	302	340,000	302
2021-09-27	307	310	304	305	456,500	305
2021-09-24	305	311	302	308	864,800	308
2021-09-22	300	301	292	294	825,900	294
2021-09-21	298	304	298	299	542,600	299
2021-09-17	304	309	303	309	341,100	309
2021-09-16	310	311	301	304	538,700	304
2021-09-15	312	314	306	312	643,500	312
2021-09-14	313	316	311	316	523,700	316
2021-09-13	306	315	306	314	726,900	314
2021-09-10	303	310	300	308	761,400	308
2021-09-09	301	307	298	301	1,036,600	301
2021-09-08	304	304	297	298	829,000	298
2021-09-07	305	311	302	306	742,000	306
2021-09-06	301	307	297	306	810,100	306
2021-09-03	297	308	295	301	1,405,500	301
2021-09-02	310	319	297	297	3,751,900	297
2021-09-01	290	342	288	325	17,731,900	325
2021-08-31	292	297	289	292	413,400	292
2021-08-30	293	293	288	290	355,600	290
2021-08-27	288	292	285	292	382,400	292
2021-08-26	282	290	282	288	377,300	288
2021-08-25	278	287	278	284	295,300	284
2021-08-24	275	282	274	282	385,700	282
2021-08-23	263	274	260	271	700,400	271
2021-08-20	271	273	252	255	1,367,300	255
2021-08-19	276	281	270	270	568,300	270
2021-08-18	284	285	276	276	615,700	276
2021-08-17	286	291	284	286	390,700	286
2021-08-16	287	288	280	288	392,400	288
2021-08-13	285	291	285	290	235,400	290
2021-08-12	284	288	281	287	371,400	287
2021-08-11	283	290	283	286	340,300	286
2021-08-10	273	286	272	285	487,500	285
2021-08-06	279	283	274	274	480,400	274
2021-08-05	284	290	279	282	409,300	282
2021-08-04	289	290	284	285	321,100	285
2021-08-03	290	296	288	290	274,700	290
2021-08-02	287	292	282	291	304,600	291
2021-07-30	296	296	286	287	519,900	287
2021-07-29	291	297	291	297	178,800	297
2021-07-28	298	298	292	292	364,200	292
2021-07-27	298	301	295	299	302,200	299
2021-07-26	296	300	294	300	234,400	300
2021-07-21	292	298	291	293	219,600	293
2021-07-20	290	295	290	292	318,300	292
2021-07-19	295	295	290	292	390,700	292
2021-07-16	294	298	294	297	183,900	297
2021-07-15	301	301	296	297	289,600	297
2021-07-14	300	303	299	301	209,900	301
2021-07-13	301	303	299	300	232,500	300
2021-07-12	301	303	297	303	372,900	303
2021-07-09	290	300	288	300	631,400	300
2021-07-08	300	301	291	291	979,100	291
2021-07-07	306	310	303	303	540,400	303
2021-07-06	314	314	307	309	779,500	309
2021-07-05	325	325	314	316	779,100	316
2021-07-02	320	327	319	321	994,300	321
2021-07-01	316	323	315	318	810,100	318
2021-06-30	319	320	313	320	391,800	320
2021-06-29	315	321	314	318	586,700	318
2021-06-28	314	319	311	315	466,700	315
2021-06-25	311	316	308	313	490,300	313
2021-06-24	318	318	309	311	626,200	311
2021-06-23	316	320	313	319	593,900	319
2021-06-22	321	324	314	317	1,163,900	317
2021-06-21	308	340	303	319	4,877,400	319
2021-06-18	320	323	313	313	694,700	313
2021-06-17	309	320	305	320	1,133,400	320
2021-06-16	315	318	312	312	770,900	312
2021-06-15	315	321	309	320	900,300	320
2021-06-14	313	324	306	314	1,037,900	314
2021-06-11	320	320	312	313	513,200	313
2021-06-10	314	317	309	316	769,500	316
2021-06-09	309	322	305	315	1,344,600	315
2021-06-08	303	313	302	312	1,035,400	312
2021-06-07	307	307	298	301	1,053,300	301
2021-06-04	290	311	289	308	3,485,100	308
2021-06-03	289	293	288	290	248,800	290
2021-06-02	293	295	288	288	398,200	288
2021-06-01	296	296	288	289	644,600	289
2021-05-31	300	305	296	296	600,600	296
2021-05-28	296	300	293	298	312,800	298
2021-05-27	296	297	293	293	272,500	293
2021-05-26	294	300	290	299	447,800	299
2021-05-25	294	299	292	294	487,500	294
2021-05-24	304	304	291	293	571,000	293
2021-05-21	297	306	297	303	898,600	303
2021-05-20	293	299	290	294	787,400	294
2021-05-19	283	297	283	293	765,000	293
2021-05-18	279	288	279	285	553,900	285
2021-05-17	289	289	277	277	462,600	277
2021-05-14	273	288	273	288	631,200	288
2021-05-13	275	279	269	273	814,300	273
2021-05-12	283	288	276	283	690,500	283
2021-05-11	288	289	282	285	439,800	285
2021-05-10	285	292	284	287	402,800	287
2021-05-07	286	288	281	283	488,000	283
2021-05-06	294	295	285	286	1,026,700	286
2021-04-30	302	303	293	294	918,300	294
2021-04-28	303	306	297	304	810,400	304
2021-04-27	306	310	302	304	358,900	304
2021-04-26	301	308	294	305	911,300	305
2021-04-23	298	309	298	300	675,200	300
2021-04-22	300	302	297	299	515,100	299
2021-04-21	303	305	298	299	839,900	299
2021-04-20	304	319	300	308	2,468,500	308
2021-04-19	298	302	295	299	476,300	299
2021-04-16	301	302	295	300	357,200	300
2021-04-15	299	305	296	301	448,200	301
2021-04-14	297	301	295	300	321,600	300
2021-04-13	297	299	294	296	381,100	296
2021-04-12	302	302	295	298	498,000	298
2021-04-09	302	304	298	303	285,300	303
2021-04-08	303	303	294	298	955,300	298
2021-04-07	304	305	299	303	519,100	303
2021-04-06	309	309	304	304	424,000	304
2021-04-05	307	312	305	309	421,000	309
2021-04-02	311	312	307	307	292,800	307
2021-04-01	310	314	308	311	461,600	311
2021-03-31	308	314	307	307	610,300	307
2021-03-30	303	309	303	308	483,100	308
2021-03-29	307	311	302	305	627,800	305
2021-03-26	301	310	300	309	857,800	309
2021-03-25	302	304	297	300	1,204,100	300
2021-03-24	312	313	300	305	1,306,200	305
2021-03-23	320	321	311	312	1,108,500	312
2021-03-22	319	322	316	320	710,900	320
2021-03-19	321	326	318	319	704,200	319
2021-03-18	324	328	322	324	543,500	324
2021-03-17	320	326	319	325	647,300	325
2021-03-16	320	325	316	321	414,800	321
2021-03-15	318	322	316	320	593,600	320
2021-03-12	328	328	318	319	852,800	319
2021-03-11	328	336	322	325	1,670,000	325
2021-03-10	321	329	320	327	829,300	327
2021-03-09	316	320	307	318	1,064,200	318
2021-03-08	321	322	313	319	961,200	319
2021-03-05	320	323	312	320	1,368,100	320
2021-03-04	340	340	316	322	2,292,200	322
2021-03-03	344	358	340	344	1,417,600	344
2021-03-02	335	354	332	347	2,664,400	347
2021-03-01	345	346	327	332	1,211,300	332
2021-02-26	329	346	325	342	1,368,600	342
2021-02-25	327	339	321	334	1,288,700	334
2021-02-24	324	330	320	325	1,265,900	325
2021-02-22	314	323	313	320	635,500	320
2021-02-19	318	319	309	312	866,400	312
2021-02-18	324	328	319	320	720,100	320
2021-02-17	322	327	316	326	676,900	326
2021-02-16	335	336	320	321	1,561,200	321
2021-02-15	337	339	331	336	701,300	336
2021-02-12	329	344	322	340	1,364,500	340
2021-02-10	332	338	328	334	623,200	334
2021-02-09	336	336	327	332	850,900	332
2021-02-08	343	343	335	336	841,100	336
2021-02-05	336	349	334	343	1,133,500	343
2021-02-04	336	342	333	334	641,200	334
2021-02-03	336	340	332	337	501,700	337
2021-02-02	332	337	325	335	567,400	335
2021-02-01	326	332	319	327	800,700	327
2021-01-29	345	361	329	331	2,556,700	331
2021-01-28	330	345	330	337	1,049,200	337
2021-01-27	325	342	325	340	1,111,600	340
2021-01-26	334	334	323	325	906,200	325
2021-01-25	331	337	326	333	865,300	333
2021-01-22	338	338	324	329	1,480,300	329
2021-01-21	326	345	319	338	2,253,100	338
2021-01-20	325	333	319	323	1,295,400	323
2021-01-19	314	341	313	326	5,404,500	326
2021-01-18	322	323	307	308	1,209,900	308
2021-01-15	305	321	305	321	1,008,500	321
2021-01-14	310	314	306	306	866,300	306
2021-01-13	311	315	310	311	444,800	311
2021-01-12	312	316	309	312	601,700	312
2021-01-08	312	319	311	315	542,000	315
2021-01-07	315	320	311	311	511,900	311
2021-01-06	310	317	308	313	495,200	313
2021-01-05	305	314	305	307	402,200	307
2021-01-04	316	317	304	311	624,100	311

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