NANO MRNA(4571)の株価時系列情報
NANO MRNA(4571)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 28,621 | 29,917 | 28,331 | 29,618 | 2,827 |
2009/12/29 | 27,813 | 28,770 | 27,623 | 28,322 | 1,125 |
2009/12/28 | 27,324 | 27,913 | 27,195 | 27,773 | 664 |
2009/12/25 | 28,221 | 28,271 | 27,294 | 27,623 | 1,237 |
2009/12/24 | 28,322 | 28,671 | 27,723 | 27,933 | 1,655 |
2009/12/22 | 30,465 | 30,665 | 28,003 | 28,282 | 6,204 |
2009/12/21 | 26,178 | 29,767 | 25,829 | 29,767 | 1,226 |
2009/12/18 | 26,128 | 26,776 | 25,739 | 26,776 | 1,558 |
2009/12/17 | 27,314 | 27,314 | 26,626 | 26,725 | 1,076 |
2009/12/16 | 27,085 | 27,673 | 26,527 | 27,145 | 939 |
2009/12/15 | 27,224 | 27,813 | 26,337 | 27,344 | 943 |
2009/12/14 | 27,683 | 27,922 | 26,227 | 26,925 | 2,253 |
2009/12/11 | 28,501 | 29,418 | 27,524 | 27,983 | 1,687 |
2009/12/10 | 26,227 | 29,917 | 25,679 | 28,800 | 7,984 |
2009/12/09 | 27,424 | 27,654 | 26,028 | 26,925 | 2,876 |
2009/12/08 | 28,750 | 29,079 | 27,972 | 28,262 | 1,189 |
2009/12/07 | 28,910 | 29,778 | 28,741 | 29,119 | 1,343 |
2009/12/04 | 29,429 | 29,797 | 28,531 | 29,169 | 1,799 |
2009/12/03 | 30,316 | 30,415 | 29,218 | 29,418 | 2,578 |
2009/12/02 | 28,421 | 30,217 | 28,182 | 29,218 | 2,798 |
2009/12/01 | 28,601 | 29,418 | 28,003 | 28,122 | 2,177 |
2009/11/30 | 27,075 | 30,615 | 27,075 | 28,930 | 4,889 |
2009/11/27 | 30,066 | 30,715 | 27,673 | 27,673 | 5,825 |
2009/11/26 | 31,662 | 33,806 | 30,217 | 31,662 | 8,690 |
2009/11/25 | 32,859 | 32,859 | 31,911 | 32,859 | 7,217 |
2009/11/24 | 29,868 | 29,868 | 29,868 | 29,868 | 339 |
2009/11/20 | 26,876 | 26,876 | 26,876 | 26,876 | 700 |
2009/11/19 | 20,094 | 23,883 | 19,646 | 23,883 | 3,190 |
2009/11/18 | 21,032 | 21,550 | 19,247 | 20,892 | 3,601 |
2009/11/17 | 20,194 | 21,929 | 19,396 | 19,736 | 6,488 |
2009/11/16 | 20,792 | 21,241 | 20,792 | 20,792 | 2,434 |
2009/11/13 | 24,831 | 24,841 | 23,385 | 23,784 | 2,641 |
2009/11/12 | 27,285 | 27,524 | 25,330 | 25,429 | 2,821 |
2009/11/11 | 28,082 | 28,401 | 27,175 | 27,623 | 2,242 |
2009/11/10 | 30,914 | 30,914 | 28,541 | 28,680 | 3,534 |
2009/11/09 | 27,524 | 30,815 | 27,404 | 30,565 | 4,387 |
2009/11/06 | 28,092 | 28,092 | 27,224 | 27,823 | 1,014 |
2009/11/05 | 26,905 | 27,922 | 26,885 | 27,494 | 1,576 |
2009/11/04 | 29,209 | 29,418 | 27,204 | 27,204 | 3,676 |
2009/11/02 | 29,319 | 30,415 | 29,218 | 29,807 | 1,464 |
2009/10/30 | 30,516 | 31,412 | 30,066 | 30,815 | 1,268 |
2009/10/29 | 30,665 | 31,113 | 30,017 | 30,764 | 1,679 |
2009/10/28 | 32,211 | 32,211 | 31,412 | 31,463 | 1,130 |
2009/10/27 | 32,410 | 32,410 | 31,214 | 31,412 | 2,112 |
2009/10/26 | 32,011 | 33,158 | 31,712 | 32,410 | 1,890 |
2009/10/23 | 33,108 | 33,457 | 32,111 | 32,410 | 2,592 |
2009/10/22 | 32,908 | 34,704 | 31,911 | 33,108 | 3,650 |
2009/10/21 | 34,105 | 35,102 | 32,710 | 32,958 | 3,947 |
2009/10/20 | 36,997 | 39,341 | 33,806 | 34,504 | 11,199 |
2009/10/19 | 31,113 | 35,800 | 30,914 | 35,800 | 4,638 |
2009/10/16 | 32,111 | 32,410 | 31,014 | 31,812 | 2,793 |
2009/10/15 | 34,305 | 34,405 | 32,710 | 32,908 | 3,044 |
2009/10/14 | 36,200 | 37,247 | 34,405 | 34,504 | 6,250 |
2009/10/13 | 33,707 | 33,956 | 32,560 | 33,408 | 1,638 |
2009/10/09 | 34,255 | 34,554 | 33,507 | 33,707 | 1,567 |
2009/10/08 | 34,904 | 35,651 | 33,507 | 34,105 | 2,704 |
2009/10/07 | 34,355 | 35,402 | 33,308 | 34,554 | 2,555 |
2009/10/06 | 31,563 | 34,853 | 30,316 | 33,856 | 4,227 |
2009/10/05 | 34,704 | 35,901 | 32,161 | 32,759 | 3,219 |
2009/10/02 | 34,953 | 38,095 | 34,305 | 35,102 | 7,362 |
2009/10/01 | 33,358 | 36,150 | 32,360 | 36,150 | 5,656 |
2009/09/30 | 33,308 | 33,507 | 31,612 | 32,161 | 3,598 |
2009/09/29 | 34,105 | 35,102 | 33,657 | 34,504 | 3,249 |
2009/09/28 | 31,513 | 35,502 | 31,513 | 34,904 | 9,035 |
2009/09/25 | 33,905 | 34,405 | 31,513 | 31,513 | 6,520 |
2009/09/24 | 35,701 | 37,696 | 34,604 | 35,502 | 5,305 |
2009/09/18 | 38,045 | 41,684 | 36,848 | 36,898 | 10,173 |
2009/09/17 | 41,485 | 45,723 | 38,493 | 40,837 | 12,423 |
2009/09/16 | 38,293 | 41,884 | 37,994 | 41,884 | 15,429 |
2009/09/15 | 37,895 | 37,895 | 34,355 | 37,895 | 12,825 |
2009/09/14 | 33,905 | 33,905 | 33,905 | 33,905 | 2,051 |
2009/09/11 | 27,125 | 29,917 | 26,128 | 29,917 | 11,807 |
2009/09/10 | 27,175 | 30,116 | 25,998 | 26,925 | 12,560 |
2009/09/09 | 26,576 | 27,175 | 25,988 | 27,175 | 10,052 |
2009/09/08 | 24,183 | 24,183 | 24,183 | 24,183 | 7,513 |
2009/09/07 | 21,191 | 21,191 | 21,191 | 21,191 | 902 |
2009/09/04 | 19,446 | 19,835 | 18,668 | 19,196 | 2,619 |
2009/09/03 | 18,937 | 19,945 | 18,649 | 19,067 | 6,723 |
2009/09/02 | 18,239 | 18,239 | 18,001 | 18,050 | 600 |
2009/09/01 | 18,050 | 18,300 | 17,970 | 18,300 | 476 |
2009/08/31 | 18,239 | 18,239 | 17,990 | 18,150 | 590 |
2009/08/28 | 18,150 | 18,439 | 18,040 | 18,040 | 841 |
2009/08/27 | 18,040 | 18,429 | 17,980 | 18,249 | 652 |
2009/08/26 | 18,559 | 18,858 | 17,980 | 18,050 | 1,604 |
2009/08/25 | 18,070 | 19,077 | 17,920 | 18,359 | 3,044 |
2009/08/24 | 17,980 | 18,109 | 17,931 | 18,070 | 837 |
2009/08/21 | 18,269 | 18,269 | 17,900 | 17,980 | 819 |
2009/08/20 | 18,159 | 18,379 | 17,900 | 18,070 | 935 |
2009/08/19 | 18,449 | 18,638 | 18,109 | 18,150 | 1,142 |
2009/08/18 | 18,269 | 18,897 | 18,249 | 18,499 | 628 |
2009/08/17 | 19,037 | 19,446 | 18,668 | 18,668 | 1,880 |
2009/08/14 | 18,249 | 19,326 | 18,159 | 19,237 | 2,142 |
2009/08/13 | 18,260 | 18,409 | 18,089 | 18,269 | 1,027 |
2009/08/12 | 18,349 | 18,349 | 18,070 | 18,199 | 917 |
2009/08/11 | 18,050 | 18,370 | 18,001 | 18,349 | 1,090 |
2009/08/10 | 18,319 | 18,449 | 18,040 | 18,040 | 1,298 |
2009/08/07 | 17,950 | 18,349 | 17,850 | 18,040 | 986 |
2009/08/06 | 17,950 | 18,249 | 17,771 | 18,050 | 968 |
2009/08/05 | 18,150 | 18,449 | 17,611 | 17,920 | 1,747 |
2009/08/04 | 18,548 | 18,748 | 18,060 | 18,120 | 2,610 |
2009/08/03 | 19,326 | 19,526 | 18,469 | 18,748 | 1,194 |
2009/07/31 | 19,844 | 20,125 | 18,140 | 19,326 | 3,677 |
2009/07/30 | 19,695 | 20,334 | 19,456 | 19,725 | 1,843 |
2009/07/29 | 19,286 | 19,925 | 19,286 | 19,655 | 1,552 |
2009/07/28 | 19,037 | 20,364 | 18,678 | 19,885 | 2,812 |
2009/07/27 | 19,756 | 20,234 | 18,967 | 19,237 | 2,411 |
2009/07/24 | 18,319 | 19,436 | 18,060 | 19,317 | 2,915 |
2009/07/23 | 18,439 | 18,439 | 18,030 | 18,260 | 1,456 |
2009/07/22 | 18,050 | 18,548 | 18,050 | 18,409 | 520 |
2009/07/21 | 18,150 | 18,548 | 17,801 | 18,539 | 1,227 |
2009/07/17 | 18,568 | 18,948 | 17,461 | 18,199 | 960 |
2009/07/16 | 19,336 | 19,336 | 18,469 | 18,469 | 1,591 |
2009/07/15 | 17,481 | 19,247 | 17,481 | 18,739 | 1,373 |
2009/07/14 | 16,953 | 17,911 | 16,484 | 17,362 | 2,129 |
2009/07/13 | 18,150 | 18,449 | 16,953 | 16,953 | 1,899 |
2009/07/10 | 19,745 | 19,825 | 18,449 | 18,948 | 2,302 |
2009/07/09 | 20,074 | 21,181 | 19,466 | 19,855 | 2,308 |
2009/07/08 | 20,843 | 21,241 | 20,264 | 20,373 | 2,570 |
2009/07/07 | 22,438 | 23,186 | 21,271 | 21,840 | 5,931 |
2009/07/06 | 20,543 | 22,936 | 20,074 | 21,640 | 13,714 |
2009/07/03 | 18,847 | 19,945 | 18,449 | 19,945 | 4,147 |
2009/07/02 | 18,449 | 18,948 | 18,150 | 18,948 | 1,952 |
2009/07/01 | 18,548 | 18,649 | 17,950 | 18,359 | 2,087 |
2009/06/30 | 19,346 | 19,346 | 18,269 | 18,748 | 2,831 |
2009/06/29 | 18,499 | 19,736 | 18,309 | 19,147 | 4,571 |
2009/06/26 | 17,850 | 18,349 | 17,601 | 18,100 | 2,754 |
2009/06/25 | 16,624 | 18,120 | 16,455 | 17,362 | 3,085 |
2009/06/24 | 16,374 | 16,734 | 16,255 | 16,435 | 1,158 |
2009/06/23 | 16,504 | 16,743 | 16,156 | 16,156 | 1,038 |
2009/06/22 | 16,624 | 16,953 | 16,285 | 16,903 | 1,042 |
2009/06/19 | 16,983 | 17,033 | 16,185 | 16,225 | 1,450 |
2009/06/18 | 16,953 | 17,103 | 16,165 | 16,165 | 2,392 |
2009/06/17 | 17,263 | 17,751 | 16,654 | 17,351 | 1,952 |
2009/06/16 | 18,847 | 19,187 | 17,023 | 17,432 | 5,781 |
2009/06/15 | 17,651 | 18,649 | 17,641 | 18,649 | 7,101 |
2009/06/12 | 16,255 | 17,043 | 15,876 | 16,654 | 2,431 |
2009/06/11 | 15,936 | 16,345 | 15,557 | 15,856 | 1,630 |
2009/06/10 | 15,208 | 15,796 | 15,168 | 15,557 | 1,015 |
2009/06/09 | 15,956 | 16,225 | 15,157 | 15,168 | 2,026 |
2009/06/08 | 15,726 | 16,374 | 15,697 | 15,956 | 1,502 |
2009/06/05 | 16,005 | 16,354 | 15,807 | 15,926 | 1,327 |
2009/06/04 | 15,906 | 16,754 | 15,438 | 16,205 | 1,878 |
2009/06/03 | 15,656 | 16,046 | 14,968 | 15,876 | 1,693 |
2009/06/02 | 16,853 | 17,232 | 15,507 | 15,746 | 3,296 |
2009/06/01 | 15,737 | 16,894 | 15,677 | 16,285 | 2,811 |
2009/05/29 | 15,208 | 15,756 | 15,069 | 15,636 | 2,079 |
2009/05/28 | 15,058 | 15,916 | 14,649 | 14,959 | 2,877 |
2009/05/27 | 16,055 | 16,255 | 14,979 | 15,427 | 3,177 |
2009/05/26 | 17,651 | 17,850 | 15,856 | 16,255 | 5,752 |
2009/05/25 | 17,153 | 17,950 | 15,357 | 16,853 | 11,616 |
2009/05/22 | 14,759 | 16,953 | 14,680 | 16,953 | 13,689 |
2009/05/21 | 13,143 | 15,108 | 12,974 | 14,959 | 4,580 |
2009/05/20 | 13,363 | 13,363 | 12,974 | 13,123 | 742 |
2009/05/19 | 12,994 | 13,413 | 12,864 | 13,263 | 854 |
2009/05/18 | 12,765 | 13,064 | 12,675 | 13,004 | 836 |
2009/05/15 | 12,765 | 13,104 | 12,765 | 12,945 | 882 |
2009/05/14 | 13,154 | 13,163 | 12,964 | 12,964 | 924 |
2009/05/13 | 13,084 | 13,163 | 13,044 | 13,114 | 580 |
2009/05/12 | 13,064 | 13,244 | 13,004 | 13,064 | 522 |
2009/05/11 | 13,363 | 13,363 | 12,994 | 13,114 | 839 |
2009/05/08 | 13,314 | 13,343 | 13,033 | 13,314 | 870 |
2009/05/07 | 13,613 | 13,822 | 13,174 | 13,263 | 721 |
2009/05/01 | 13,064 | 13,463 | 12,964 | 13,463 | 901 |
2009/04/30 | 13,204 | 13,263 | 12,984 | 13,064 | 727 |
2009/04/28 | 13,453 | 13,453 | 12,984 | 13,004 | 831 |
2009/04/27 | 12,945 | 13,463 | 12,945 | 12,984 | 727 |
2009/04/24 | 13,483 | 13,861 | 12,914 | 12,945 | 992 |
2009/04/23 | 12,964 | 13,921 | 12,964 | 13,283 | 1,030 |
2009/04/22 | 13,213 | 13,532 | 13,084 | 13,163 | 605 |
2009/04/21 | 13,463 | 13,483 | 13,193 | 13,213 | 646 |
2009/04/20 | 13,762 | 13,911 | 13,613 | 13,771 | 675 |
2009/04/17 | 14,280 | 14,360 | 13,861 | 13,911 | 600 |
2009/04/16 | 14,659 | 14,759 | 13,762 | 14,480 | 1,736 |
2009/04/15 | 12,984 | 14,959 | 12,864 | 14,460 | 2,322 |
2009/04/14 | 13,174 | 13,413 | 12,984 | 13,084 | 835 |
2009/04/13 | 13,901 | 13,911 | 13,343 | 13,373 | 1,166 |
2009/04/10 | 14,160 | 14,160 | 13,662 | 13,702 | 1,017 |
2009/04/09 | 13,463 | 13,861 | 13,263 | 13,782 | 949 |
2009/04/08 | 13,463 | 13,552 | 13,084 | 13,244 | 579 |
2009/04/07 | 12,774 | 13,762 | 12,675 | 13,712 | 1,337 |
2009/04/06 | 13,562 | 13,911 | 13,064 | 13,174 | 2,117 |
2009/04/03 | 14,261 | 14,410 | 13,732 | 13,762 | 1,225 |
2009/04/02 | 14,261 | 14,261 | 13,762 | 14,261 | 855 |
2009/04/01 | 14,261 | 14,261 | 13,613 | 14,061 | 859 |
2009/03/31 | 14,560 | 14,859 | 13,582 | 14,140 | 1,862 |
2009/03/30 | 13,962 | 15,607 | 13,662 | 14,759 | 2,589 |
2009/03/27 | 13,472 | 13,911 | 13,183 | 13,762 | 2,100 |
2009/03/26 | 13,872 | 13,911 | 13,174 | 13,363 | 1,535 |
2009/03/25 | 12,945 | 13,762 | 12,945 | 13,672 | 2,799 |
2009/03/24 | 12,765 | 13,463 | 12,495 | 12,964 | 1,208 |
2009/03/23 | 12,137 | 12,945 | 12,067 | 12,684 | 1,193 |
2009/03/19 | 12,964 | 13,183 | 12,466 | 12,555 | 1,681 |
2009/03/18 | 13,742 | 13,762 | 13,273 | 13,273 | 1,402 |
2009/03/17 | 13,123 | 14,261 | 13,074 | 13,942 | 1,611 |
2009/03/16 | 13,762 | 13,861 | 13,263 | 13,323 | 1,480 |
2009/03/13 | 15,157 | 15,407 | 13,802 | 14,261 | 3,371 |
2009/03/12 | 14,210 | 14,799 | 13,782 | 14,799 | 4,036 |
2009/03/11 | 13,163 | 13,762 | 12,565 | 12,805 | 1,768 |
2009/03/10 | 11,717 | 12,664 | 10,670 | 12,166 | 2,450 |
2009/03/09 | 11,977 | 12,366 | 11,259 | 11,568 | 2,270 |
2009/03/06 | 13,802 | 13,942 | 12,535 | 12,576 | 1,909 |
2009/03/05 | 14,052 | 14,509 | 13,991 | 14,001 | 1,054 |
2009/03/04 | 14,210 | 14,410 | 13,962 | 14,061 | 1,271 |
2009/03/03 | 14,749 | 14,849 | 14,160 | 14,410 | 1,271 |
2009/03/02 | 15,227 | 16,185 | 14,809 | 15,148 | 2,929 |
2009/02/27 | 13,962 | 14,898 | 13,962 | 14,829 | 1,839 |
2009/02/26 | 13,911 | 14,659 | 13,911 | 14,111 | 2,108 |
2009/02/25 | 14,610 | 15,258 | 14,210 | 14,311 | 1,863 |
2009/02/24 | 14,470 | 16,833 | 14,160 | 14,509 | 3,352 |
2009/02/23 | 17,252 | 17,252 | 15,636 | 15,636 | 2,639 |
2009/02/20 | 19,346 | 19,934 | 16,455 | 17,452 | 7,056 |
2009/02/19 | 16,953 | 18,349 | 16,474 | 18,349 | 4,842 |
2009/02/18 | 14,160 | 16,354 | 13,123 | 16,354 | 6,301 |
2009/02/17 | 15,168 | 15,607 | 14,360 | 14,360 | 5,377 |
2009/02/16 | 16,354 | 17,292 | 16,354 | 16,354 | 5,018 |
2009/02/13 | 19,795 | 19,945 | 18,150 | 18,349 | 3,211 |
2009/02/12 | 19,945 | 21,820 | 19,646 | 20,094 | 3,624 |
2009/02/10 | 22,438 | 22,737 | 20,154 | 20,443 | 3,691 |
2009/02/09 | 21,441 | 23,426 | 21,241 | 22,139 | 3,532 |
2009/02/06 | 21,790 | 23,415 | 21,441 | 21,460 | 5,689 |
2009/02/05 | 19,546 | 20,932 | 18,948 | 20,932 | 3,430 |
2009/02/04 | 19,895 | 20,872 | 18,827 | 19,745 | 4,343 |
2009/02/03 | 21,939 | 22,438 | 19,456 | 19,695 | 5,095 |
2009/02/02 | 21,491 | 23,534 | 21,491 | 22,249 | 6,501 |
2009/01/30 | 19,047 | 21,441 | 18,998 | 21,191 | 7,263 |
2009/01/29 | 18,458 | 19,945 | 18,359 | 19,446 | 4,497 |
2009/01/28 | 17,761 | 18,239 | 17,452 | 17,950 | 1,902 |
2009/01/27 | 18,109 | 18,449 | 16,903 | 17,751 | 3,965 |
2009/01/26 | 16,016 | 17,950 | 16,016 | 17,511 | 4,133 |
2009/01/23 | 15,956 | 16,245 | 15,596 | 15,956 | 1,336 |
2009/01/22 | 15,656 | 16,305 | 15,477 | 16,195 | 1,884 |
2009/01/21 | 15,956 | 16,654 | 15,567 | 15,856 | 2,477 |
2009/01/20 | 17,392 | 17,900 | 16,354 | 16,754 | 6,490 |
2009/01/19 | 16,793 | 17,591 | 16,165 | 17,591 | 8,091 |
2009/01/16 | 14,360 | 15,846 | 14,160 | 15,596 | 4,715 |
2009/01/15 | 13,263 | 14,450 | 13,263 | 13,962 | 2,225 |
2009/01/14 | 13,094 | 15,288 | 12,984 | 13,422 | 5,626 |
2009/01/13 | 13,163 | 13,453 | 13,004 | 13,293 | 1,139 |
2009/01/09 | 13,383 | 13,562 | 12,974 | 13,562 | 858 |
2009/01/08 | 13,472 | 13,822 | 13,154 | 13,253 | 1,489 |
2009/01/07 | 14,460 | 15,397 | 13,174 | 14,071 | 3,870 |
2009/01/06 | 13,951 | 14,659 | 13,562 | 14,659 | 4,241 |
2009/01/05 | 12,076 | 12,664 | 11,877 | 12,664 | 1,145 |