4571 NANO MRNA(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 168 | 173 | 168 | 173 | 170,900 | 173 |
| 2022-12-29 | 164 | 169 | 164 | 167 | 232,200 | 167 |
| 2022-12-28 | 168 | 168 | 163 | 164 | 435,100 | 164 |
| 2022-12-27 | 165 | 170 | 165 | 168 | 349,100 | 168 |
| 2022-12-26 | 170 | 170 | 165 | 166 | 244,900 | 166 |
| 2022-12-23 | 170 | 170 | 168 | 170 | 251,600 | 170 |
| 2022-12-22 | 173 | 175 | 171 | 172 | 170,600 | 172 |
| 2022-12-21 | 173 | 174 | 170 | 170 | 306,900 | 170 |
| 2022-12-20 | 180 | 180 | 172 | 173 | 374,500 | 173 |
| 2022-12-19 | 181 | 181 | 179 | 180 | 194,200 | 180 |
| 2022-12-16 | 183 | 183 | 181 | 182 | 133,000 | 182 |
| 2022-12-15 | 184 | 186 | 183 | 185 | 103,500 | 185 |
| 2022-12-14 | 186 | 186 | 183 | 183 | 116,000 | 183 |
| 2022-12-13 | 185 | 187 | 184 | 186 | 121,500 | 186 |
| 2022-12-12 | 185 | 188 | 185 | 186 | 95,500 | 186 |
| 2022-12-09 | 185 | 187 | 185 | 185 | 249,700 | 185 |
| 2022-12-08 | 188 | 188 | 184 | 185 | 204,700 | 185 |
| 2022-12-07 | 187 | 189 | 186 | 188 | 153,200 | 188 |
| 2022-12-06 | 191 | 191 | 188 | 188 | 129,400 | 188 |
| 2022-12-05 | 194 | 195 | 190 | 191 | 245,900 | 191 |
| 2022-12-02 | 195 | 195 | 191 | 195 | 105,700 | 195 |
| 2022-12-01 | 194 | 196 | 193 | 196 | 157,100 | 196 |
| 2022-11-30 | 194 | 194 | 191 | 193 | 155,600 | 193 |
| 2022-11-29 | 195 | 196 | 192 | 196 | 144,300 | 196 |
| 2022-11-28 | 198 | 198 | 195 | 195 | 136,400 | 195 |
| 2022-11-25 | 195 | 198 | 194 | 198 | 101,500 | 198 |
| 2022-11-24 | 198 | 198 | 194 | 194 | 163,700 | 194 |
| 2022-11-22 | 193 | 197 | 193 | 197 | 128,100 | 197 |
| 2022-11-21 | 196 | 196 | 193 | 193 | 66,200 | 193 |
| 2022-11-18 | 194 | 198 | 191 | 197 | 269,100 | 197 |
| 2022-11-17 | 195 | 195 | 192 | 194 | 174,900 | 194 |
| 2022-11-16 | 195 | 197 | 191 | 195 | 230,600 | 195 |
| 2022-11-15 | 188 | 197 | 188 | 195 | 398,500 | 195 |
| 2022-11-14 | 183 | 190 | 183 | 189 | 243,100 | 189 |
| 2022-11-11 | 184 | 186 | 182 | 185 | 209,100 | 185 |
| 2022-11-10 | 180 | 183 | 180 | 182 | 96,200 | 182 |
| 2022-11-09 | 179 | 183 | 179 | 180 | 134,000 | 180 |
| 2022-11-08 | 176 | 181 | 176 | 179 | 215,200 | 179 |
| 2022-11-07 | 180 | 180 | 175 | 176 | 199,500 | 176 |
| 2022-11-04 | 179 | 180 | 176 | 179 | 290,900 | 179 |
| 2022-11-02 | 180 | 182 | 179 | 180 | 196,300 | 180 |
| 2022-11-01 | 182 | 184 | 180 | 181 | 185,300 | 181 |
| 2022-10-31 | 186 | 186 | 182 | 182 | 146,000 | 182 |
| 2022-10-28 | 187 | 187 | 184 | 184 | 84,200 | 184 |
| 2022-10-27 | 187 | 189 | 186 | 186 | 71,400 | 186 |
| 2022-10-26 | 186 | 189 | 186 | 187 | 229,200 | 187 |
| 2022-10-25 | 183 | 187 | 183 | 185 | 125,600 | 185 |
| 2022-10-24 | 189 | 189 | 182 | 183 | 176,600 | 183 |
| 2022-10-21 | 189 | 189 | 185 | 187 | 112,000 | 187 |
| 2022-10-20 | 188 | 190 | 187 | 189 | 237,600 | 189 |
| 2022-10-19 | 191 | 194 | 191 | 191 | 176,800 | 191 |
| 2022-10-18 | 190 | 195 | 190 | 193 | 181,200 | 193 |
| 2022-10-17 | 185 | 191 | 185 | 191 | 211,000 | 191 |
| 2022-10-14 | 184 | 189 | 184 | 189 | 281,300 | 189 |
| 2022-10-13 | 187 | 187 | 182 | 183 | 147,100 | 183 |
| 2022-10-12 | 187 | 188 | 184 | 187 | 137,100 | 187 |
| 2022-10-11 | 190 | 190 | 186 | 186 | 105,900 | 186 |
| 2022-10-07 | 189 | 192 | 188 | 189 | 167,500 | 189 |
| 2022-10-06 | 191 | 193 | 191 | 193 | 167,600 | 193 |
| 2022-10-05 | 192 | 192 | 189 | 191 | 73,900 | 191 |
| 2022-10-04 | 190 | 193 | 189 | 190 | 146,100 | 190 |
| 2022-10-03 | 186 | 190 | 183 | 190 | 197,500 | 190 |
| 2022-09-30 | 185 | 188 | 185 | 187 | 137,700 | 187 |
| 2022-09-29 | 180 | 189 | 180 | 189 | 300,600 | 189 |
| 2022-09-28 | 186 | 190 | 177 | 180 | 446,600 | 180 |
| 2022-09-27 | 185 | 188 | 184 | 186 | 167,600 | 186 |
| 2022-09-26 | 183 | 187 | 182 | 183 | 315,900 | 183 |
| 2022-09-22 | 186 | 190 | 184 | 189 | 346,400 | 189 |
| 2022-09-21 | 194 | 195 | 187 | 190 | 531,500 | 190 |
| 2022-09-20 | 200 | 200 | 194 | 195 | 455,300 | 195 |
| 2022-09-16 | 199 | 200 | 198 | 199 | 268,200 | 199 |
| 2022-09-15 | 201 | 201 | 199 | 199 | 286,400 | 199 |
| 2022-09-14 | 201 | 202 | 200 | 200 | 336,100 | 200 |
| 2022-09-13 | 204 | 207 | 202 | 202 | 203,900 | 202 |
| 2022-09-12 | 206 | 207 | 204 | 204 | 183,400 | 204 |
| 2022-09-09 | 206 | 207 | 203 | 204 | 310,800 | 204 |
| 2022-09-08 | 203 | 205 | 201 | 203 | 139,200 | 203 |
| 2022-09-07 | 204 | 206 | 200 | 202 | 204,700 | 202 |
| 2022-09-06 | 204 | 208 | 202 | 207 | 264,400 | 207 |
| 2022-09-05 | 200 | 203 | 198 | 203 | 262,000 | 203 |
| 2022-09-02 | 205 | 205 | 199 | 201 | 489,500 | 201 |
| 2022-09-01 | 207 | 207 | 202 | 204 | 253,300 | 204 |
| 2022-08-31 | 207 | 208 | 203 | 205 | 297,700 | 205 |
| 2022-08-30 | 207 | 209 | 205 | 207 | 240,600 | 207 |
| 2022-08-29 | 209 | 210 | 206 | 208 | 361,900 | 208 |
| 2022-08-26 | 213 | 215 | 210 | 212 | 184,000 | 212 |
| 2022-08-25 | 211 | 214 | 209 | 212 | 221,000 | 212 |
| 2022-08-24 | 210 | 216 | 209 | 211 | 357,000 | 211 |
| 2022-08-23 | 206 | 211 | 205 | 209 | 196,100 | 209 |
| 2022-08-22 | 212 | 212 | 207 | 210 | 338,800 | 210 |
| 2022-08-19 | 212 | 219 | 212 | 214 | 374,400 | 214 |
| 2022-08-18 | 213 | 217 | 211 | 212 | 442,300 | 212 |
| 2022-08-17 | 213 | 227 | 207 | 217 | 2,038,300 | 217 |
| 2022-08-16 | 208 | 215 | 208 | 212 | 557,900 | 212 |
| 2022-08-15 | 202 | 208 | 202 | 207 | 478,300 | 207 |
| 2022-08-12 | 201 | 205 | 201 | 201 | 322,300 | 201 |
| 2022-08-10 | 203 | 203 | 198 | 199 | 518,000 | 199 |
| 2022-08-09 | 205 | 205 | 200 | 203 | 309,600 | 203 |
| 2022-08-08 | 207 | 207 | 204 | 205 | 312,200 | 205 |
| 2022-08-05 | 209 | 211 | 207 | 207 | 299,700 | 207 |
| 2022-08-04 | 207 | 209 | 206 | 209 | 228,700 | 209 |
| 2022-08-03 | 206 | 207 | 204 | 206 | 323,900 | 206 |
| 2022-08-02 | 209 | 211 | 206 | 206 | 343,700 | 206 |
| 2022-08-01 | 212 | 212 | 208 | 208 | 409,700 | 208 |
| 2022-07-29 | 207 | 211 | 206 | 210 | 583,800 | 210 |
| 2022-07-28 | 208 | 208 | 203 | 205 | 385,300 | 205 |
| 2022-07-27 | 204 | 209 | 203 | 204 | 672,800 | 204 |
| 2022-07-26 | 202 | 204 | 199 | 202 | 438,500 | 202 |
| 2022-07-25 | 202 | 203 | 199 | 200 | 828,000 | 200 |
| 2022-07-22 | 203 | 207 | 197 | 203 | 1,684,800 | 203 |
| 2022-07-21 | 195 | 222 | 195 | 204 | 8,456,400 | 204 |
| 2022-07-20 | 195 | 195 | 195 | 195 | 489,600 | 195 |
| 2022-07-19 | 267 | 275 | 263 | 275 | 257,200 | 275 |
| 2022-07-15 | 273 | 273 | 267 | 267 | 244,500 | 267 |
| 2022-07-14 | 268 | 276 | 267 | 273 | 242,300 | 273 |
| 2022-07-13 | 275 | 275 | 268 | 270 | 380,200 | 270 |
| 2022-07-12 | 275 | 282 | 275 | 277 | 289,100 | 277 |
| 2022-07-11 | 281 | 281 | 275 | 278 | 316,900 | 278 |
| 2022-07-08 | 279 | 281 | 274 | 280 | 329,000 | 280 |
| 2022-07-07 | 274 | 281 | 274 | 275 | 233,700 | 275 |
| 2022-07-06 | 272 | 279 | 272 | 278 | 341,200 | 278 |
| 2022-07-05 | 275 | 276 | 270 | 270 | 262,400 | 270 |
| 2022-07-04 | 278 | 279 | 270 | 274 | 399,500 | 274 |
| 2022-07-01 | 285 | 288 | 271 | 277 | 790,000 | 277 |
| 2022-06-30 | 280 | 290 | 278 | 283 | 597,300 | 283 |
| 2022-06-29 | 284 | 287 | 277 | 282 | 565,100 | 282 |
| 2022-06-28 | 268 | 285 | 263 | 285 | 1,145,500 | 285 |
| 2022-06-27 | 273 | 273 | 264 | 272 | 568,900 | 272 |
| 2022-06-24 | 266 | 275 | 261 | 273 | 818,700 | 273 |
| 2022-06-23 | 251 | 271 | 251 | 265 | 1,494,700 | 265 |
| 2022-06-22 | 245 | 249 | 238 | 248 | 304,600 | 248 |
| 2022-06-21 | 234 | 243 | 233 | 241 | 326,100 | 241 |
| 2022-06-20 | 234 | 238 | 227 | 230 | 229,200 | 230 |
| 2022-06-17 | 229 | 236 | 228 | 232 | 498,500 | 232 |
| 2022-06-16 | 240 | 241 | 236 | 238 | 278,300 | 238 |
| 2022-06-15 | 239 | 246 | 235 | 237 | 440,700 | 237 |
| 2022-06-14 | 241 | 244 | 235 | 242 | 881,700 | 242 |
| 2022-06-13 | 251 | 258 | 248 | 249 | 1,042,800 | 249 |
| 2022-06-10 | 274 | 279 | 258 | 260 | 3,917,900 | 260 |
| 2022-06-09 | 237 | 303 | 236 | 266 | 5,228,800 | 266 |
| 2022-06-08 | 240 | 241 | 236 | 239 | 298,900 | 239 |
| 2022-06-07 | 233 | 240 | 232 | 240 | 335,600 | 240 |
| 2022-06-06 | 227 | 235 | 227 | 233 | 256,300 | 233 |
| 2022-06-03 | 233 | 234 | 228 | 229 | 246,100 | 229 |
| 2022-06-02 | 229 | 232 | 225 | 231 | 179,800 | 231 |
| 2022-06-01 | 227 | 232 | 227 | 230 | 168,400 | 230 |
| 2022-05-31 | 231 | 231 | 225 | 227 | 243,600 | 227 |
| 2022-05-30 | 222 | 230 | 221 | 230 | 411,000 | 230 |
| 2022-05-27 | 220 | 222 | 217 | 221 | 171,600 | 221 |
| 2022-05-26 | 212 | 220 | 212 | 220 | 313,700 | 220 |
| 2022-05-25 | 219 | 220 | 212 | 213 | 403,300 | 213 |
| 2022-05-24 | 222 | 224 | 219 | 219 | 237,000 | 219 |
| 2022-05-23 | 218 | 223 | 218 | 223 | 226,700 | 223 |
| 2022-05-20 | 212 | 218 | 212 | 217 | 173,700 | 217 |
| 2022-05-19 | 212 | 216 | 211 | 213 | 348,400 | 213 |
| 2022-05-18 | 217 | 218 | 214 | 218 | 379,700 | 218 |
| 2022-05-17 | 220 | 220 | 214 | 214 | 487,400 | 214 |
| 2022-05-16 | 225 | 227 | 218 | 219 | 484,300 | 219 |
| 2022-05-13 | 225 | 229 | 222 | 222 | 355,700 | 222 |
| 2022-05-12 | 228 | 228 | 220 | 220 | 296,600 | 220 |
| 2022-05-11 | 227 | 233 | 225 | 230 | 281,000 | 230 |
| 2022-05-10 | 225 | 229 | 221 | 226 | 306,900 | 226 |
| 2022-05-09 | 235 | 236 | 224 | 226 | 585,300 | 226 |
| 2022-05-06 | 238 | 239 | 236 | 236 | 224,900 | 236 |
| 2022-05-02 | 240 | 245 | 239 | 240 | 150,000 | 240 |
| 2022-04-28 | 241 | 247 | 240 | 243 | 248,000 | 243 |
| 2022-04-27 | 242 | 245 | 236 | 243 | 557,600 | 243 |
| 2022-04-26 | 241 | 243 | 235 | 239 | 487,000 | 239 |
| 2022-04-25 | 253 | 258 | 240 | 240 | 728,300 | 240 |
| 2022-04-22 | 255 | 265 | 254 | 261 | 475,600 | 261 |
| 2022-04-21 | 260 | 262 | 256 | 258 | 219,300 | 258 |
| 2022-04-20 | 265 | 266 | 260 | 261 | 348,700 | 261 |
| 2022-04-19 | 270 | 270 | 263 | 267 | 184,500 | 267 |
| 2022-04-18 | 268 | 271 | 263 | 267 | 232,600 | 267 |
| 2022-04-15 | 267 | 273 | 266 | 271 | 219,400 | 271 |
| 2022-04-14 | 263 | 272 | 263 | 269 | 215,000 | 269 |
| 2022-04-13 | 266 | 267 | 263 | 265 | 142,100 | 265 |
| 2022-04-12 | 262 | 267 | 259 | 265 | 131,200 | 265 |
| 2022-04-11 | 266 | 271 | 263 | 265 | 323,000 | 265 |
| 2022-04-08 | 273 | 273 | 265 | 270 | 165,200 | 270 |
| 2022-04-07 | 275 | 275 | 267 | 267 | 282,700 | 267 |
| 2022-04-06 | 275 | 279 | 271 | 277 | 279,300 | 277 |
| 2022-04-05 | 271 | 278 | 271 | 278 | 455,300 | 278 |
| 2022-04-04 | 267 | 270 | 264 | 270 | 250,600 | 270 |
| 2022-04-01 | 260 | 267 | 255 | 265 | 335,400 | 265 |
| 2022-03-31 | 257 | 259 | 254 | 258 | 141,200 | 258 |
| 2022-03-30 | 255 | 258 | 252 | 257 | 232,300 | 257 |
| 2022-03-29 | 249 | 254 | 249 | 251 | 187,900 | 251 |
| 2022-03-28 | 259 | 259 | 248 | 248 | 331,100 | 248 |
| 2022-03-25 | 260 | 262 | 256 | 260 | 305,400 | 260 |
| 2022-03-24 | 252 | 260 | 252 | 260 | 263,500 | 260 |
| 2022-03-23 | 256 | 260 | 250 | 257 | 305,300 | 257 |
| 2022-03-22 | 258 | 259 | 251 | 253 | 296,500 | 253 |
| 2022-03-18 | 253 | 260 | 251 | 258 | 264,500 | 258 |
| 2022-03-17 | 253 | 254 | 250 | 254 | 241,400 | 254 |
| 2022-03-16 | 248 | 253 | 247 | 250 | 284,400 | 250 |
| 2022-03-15 | 245 | 246 | 237 | 241 | 375,800 | 241 |
| 2022-03-14 | 243 | 250 | 243 | 247 | 226,400 | 247 |
| 2022-03-11 | 247 | 251 | 240 | 245 | 265,300 | 245 |
| 2022-03-10 | 242 | 249 | 242 | 246 | 331,900 | 246 |
| 2022-03-09 | 240 | 254 | 237 | 238 | 796,300 | 238 |
| 2022-03-08 | 239 | 248 | 238 | 238 | 391,000 | 238 |
| 2022-03-07 | 250 | 251 | 240 | 245 | 505,700 | 245 |
| 2022-03-04 | 258 | 260 | 251 | 257 | 404,700 | 257 |
| 2022-03-03 | 265 | 269 | 260 | 265 | 375,100 | 265 |
| 2022-03-02 | 258 | 264 | 255 | 261 | 393,700 | 261 |
| 2022-03-01 | 250 | 263 | 250 | 260 | 620,600 | 260 |
| 2022-02-28 | 241 | 251 | 239 | 251 | 355,500 | 251 |
| 2022-02-25 | 233 | 243 | 233 | 241 | 549,400 | 241 |
| 2022-02-24 | 240 | 240 | 225 | 226 | 681,100 | 226 |
| 2022-02-22 | 240 | 250 | 238 | 241 | 363,100 | 241 |
| 2022-02-21 | 242 | 244 | 238 | 243 | 211,300 | 243 |
| 2022-02-18 | 236 | 247 | 236 | 246 | 241,300 | 246 |
| 2022-02-17 | 243 | 246 | 237 | 241 | 345,200 | 241 |
| 2022-02-16 | 238 | 247 | 238 | 243 | 494,400 | 243 |
| 2022-02-15 | 238 | 243 | 232 | 236 | 278,300 | 236 |
| 2022-02-14 | 229 | 238 | 229 | 238 | 354,900 | 238 |
| 2022-02-10 | 234 | 238 | 233 | 237 | 246,000 | 237 |
| 2022-02-09 | 231 | 234 | 228 | 234 | 197,800 | 234 |
| 2022-02-08 | 229 | 234 | 228 | 230 | 204,400 | 230 |
| 2022-02-07 | 235 | 238 | 229 | 229 | 218,700 | 229 |
| 2022-02-04 | 231 | 235 | 229 | 234 | 371,300 | 234 |
| 2022-02-03 | 239 | 239 | 233 | 235 | 292,000 | 235 |
| 2022-02-02 | 233 | 240 | 233 | 239 | 290,500 | 239 |
| 2022-02-01 | 225 | 236 | 225 | 231 | 499,600 | 231 |
| 2022-01-31 | 214 | 226 | 214 | 223 | 538,400 | 223 |
| 2022-01-28 | 221 | 227 | 216 | 219 | 540,600 | 219 |
| 2022-01-27 | 233 | 236 | 220 | 222 | 815,200 | 222 |
| 2022-01-26 | 227 | 235 | 226 | 232 | 479,100 | 232 |
| 2022-01-25 | 236 | 242 | 227 | 227 | 651,000 | 227 |
| 2022-01-24 | 228 | 238 | 226 | 238 | 616,200 | 238 |
| 2022-01-21 | 237 | 238 | 231 | 236 | 710,200 | 236 |
| 2022-01-20 | 240 | 245 | 237 | 242 | 429,000 | 242 |
| 2022-01-19 | 244 | 249 | 240 | 240 | 784,900 | 240 |
| 2022-01-18 | 250 | 254 | 246 | 247 | 624,900 | 247 |
| 2022-01-17 | 257 | 257 | 249 | 251 | 236,300 | 251 |
| 2022-01-14 | 255 | 255 | 247 | 254 | 669,100 | 254 |
| 2022-01-13 | 260 | 261 | 256 | 258 | 208,700 | 258 |
| 2022-01-12 | 258 | 266 | 258 | 260 | 459,600 | 260 |
| 2022-01-11 | 249 | 260 | 249 | 258 | 478,900 | 258 |
| 2022-01-07 | 252 | 254 | 242 | 250 | 780,500 | 250 |
| 2022-01-06 | 258 | 258 | 248 | 251 | 1,233,100 | 251 |
| 2022-01-05 | 266 | 267 | 257 | 262 | 718,300 | 262 |
| 2022-01-04 | 270 | 270 | 265 | 269 | 284,600 | 269 |
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