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 |
---|---|---|---|---|---|
2010/12/30 | 12,840 | 12,840 | 12,300 | 12,700 | 1,334 |
2010/12/29 | 12,190 | 12,890 | 12,130 | 12,580 | 1,808 |
2010/12/28 | 12,080 | 12,340 | 12,010 | 12,180 | 1,071 |
2010/12/27 | 12,220 | 12,450 | 12,100 | 12,120 | 2,005 |
2010/12/24 | 12,630 | 12,650 | 12,200 | 12,490 | 3,357 |
2010/12/22 | 12,950 | 14,130 | 12,400 | 12,900 | 16,105 |
2010/12/21 | 12,050 | 12,120 | 11,950 | 12,050 | 771 |
2010/12/20 | 11,950 | 12,180 | 11,900 | 12,180 | 1,301 |
2010/12/20 | 1 -> 0.97 分割 | ||||
2010/12/17 | 12,067 | 12,267 | 11,957 | 12,127 | 782 |
2010/12/16 | 12,256 | 12,256 | 11,977 | 12,116 | 695 |
2010/12/15 | 12,237 | 12,376 | 12,097 | 12,276 | 1,033 |
2010/12/14 | 12,366 | 12,496 | 12,077 | 12,237 | 2,699 |
2010/12/13 | 13,035 | 13,175 | 12,386 | 12,446 | 3,788 |
2010/12/10 | 11,718 | 13,854 | 11,398 | 13,154 | 11,625 |
2010/12/09 | 12,256 | 12,556 | 11,977 | 12,146 | 1,561 |
2010/12/08 | 12,476 | 12,526 | 12,237 | 12,246 | 1,197 |
2010/12/07 | 12,456 | 12,535 | 12,176 | 12,476 | 1,379 |
2010/12/06 | 12,725 | 12,725 | 12,137 | 12,465 | 1,942 |
2010/12/03 | 12,775 | 12,775 | 12,556 | 12,656 | 1,253 |
2010/12/02 | 13,254 | 13,274 | 12,875 | 13,014 | 984 |
2010/12/01 | 12,984 | 13,474 | 12,925 | 12,995 | 1,331 |
2010/11/30 | 12,975 | 13,424 | 12,835 | 13,244 | 1,888 |
2010/11/29 | 12,815 | 13,274 | 12,686 | 12,835 | 1,406 |
2010/11/26 | 13,494 | 13,524 | 12,855 | 13,114 | 856 |
2010/11/25 | 13,733 | 13,863 | 13,284 | 13,573 | 1,277 |
2010/11/24 | 12,905 | 13,573 | 12,745 | 13,524 | 2,246 |
2010/11/22 | 15,001 | 15,371 | 13,254 | 13,773 | 8,477 |
2010/11/19 | 11,527 | 14,403 | 11,478 | 14,403 | 2,361 |
2010/11/18 | 11,029 | 11,458 | 11,029 | 11,408 | 407 |
2010/11/17 | 11,228 | 11,558 | 10,939 | 10,939 | 760 |
2010/11/16 | 11,508 | 11,508 | 11,009 | 11,129 | 363 |
2010/11/15 | 11,228 | 11,527 | 10,939 | 11,378 | 403 |
2010/11/12 | 11,678 | 11,757 | 11,178 | 11,527 | 537 |
2010/11/11 | 11,707 | 11,847 | 11,278 | 11,578 | 610 |
2010/11/10 | 10,680 | 11,927 | 10,480 | 11,847 | 1,255 |
2010/11/09 | 10,399 | 10,680 | 10,360 | 10,680 | 417 |
2010/11/08 | 10,659 | 10,680 | 10,420 | 10,450 | 687 |
2010/11/05 | 10,789 | 10,849 | 10,680 | 10,680 | 502 |
2010/11/04 | 10,879 | 10,919 | 10,689 | 10,689 | 286 |
2010/11/02 | 11,048 | 11,048 | 10,629 | 10,829 | 350 |
2010/11/01 | 10,589 | 10,929 | 10,569 | 10,829 | 397 |
2010/10/29 | 10,580 | 10,829 | 10,480 | 10,629 | 418 |
2010/10/28 | 10,520 | 10,899 | 10,520 | 10,859 | 452 |
2010/10/27 | 11,148 | 11,158 | 10,550 | 10,819 | 627 |
2010/10/26 | 11,977 | 11,977 | 10,899 | 11,148 | 972 |
2010/10/25 | 11,927 | 12,306 | 11,777 | 11,777 | 649 |
2010/10/22 | 11,278 | 11,937 | 10,929 | 11,777 | 1,400 |
2010/10/22 | 1 -> 1.09 分割 | ||||
2010/10/21 | 12,705 | 14,360 | 11,967 | 11,967 | 5,691 |
2010/10/20 | 11,259 | 12,864 | 10,980 | 12,106 | 1,886 |
2010/10/19 | 10,152 | 11,548 | 10,132 | 11,399 | 1,048 |
2010/10/18 | 10,252 | 10,611 | 10,231 | 10,272 | 595 |
2010/10/15 | 10,321 | 10,720 | 10,072 | 10,252 | 1,120 |
2010/10/14 | 10,830 | 10,850 | 10,272 | 10,621 | 1,002 |
2010/10/13 | 11,448 | 11,448 | 10,451 | 10,839 | 1,693 |
2010/10/12 | 12,466 | 12,684 | 11,577 | 11,667 | 957 |
2010/10/08 | 12,466 | 12,824 | 12,266 | 12,684 | 1,154 |
2010/10/07 | 12,266 | 12,675 | 11,827 | 12,675 | 1,676 |
2010/10/06 | 11,419 | 12,396 | 11,419 | 11,987 | 1,396 |
2010/10/05 | 12,715 | 12,754 | 11,129 | 11,428 | 2,384 |
2010/10/04 | 13,024 | 13,443 | 12,664 | 13,014 | 1,733 |
2010/10/01 | 12,774 | 13,512 | 12,774 | 13,233 | 6,368 |
2010/09/30 | 16,354 | 17,641 | 16,255 | 16,763 | 1,887 |
2010/09/29 | 14,560 | 16,933 | 14,460 | 16,754 | 3,191 |
2010/09/28 | 14,759 | 14,759 | 13,861 | 14,031 | 2,336 |
2010/09/27 | 15,766 | 15,985 | 14,959 | 15,069 | 1,151 |
2010/09/24 | 16,354 | 16,354 | 16,005 | 16,005 | 826 |
2010/09/22 | 16,135 | 17,142 | 15,856 | 16,534 | 2,803 |
2010/09/21 | 18,638 | 18,748 | 18,109 | 18,109 | 261 |
2010/09/17 | 18,070 | 19,047 | 18,060 | 18,260 | 346 |
2010/09/16 | 18,199 | 18,458 | 18,170 | 18,300 | 188 |
2010/09/15 | 18,629 | 18,739 | 18,150 | 18,339 | 398 |
2010/09/14 | 19,237 | 19,237 | 18,579 | 18,748 | 274 |
2010/09/13 | 18,977 | 19,247 | 18,957 | 19,137 | 163 |
2010/09/10 | 19,147 | 19,546 | 18,957 | 19,147 | 418 |
2010/09/09 | 18,568 | 19,047 | 18,568 | 18,937 | 388 |
2010/09/08 | 18,449 | 18,798 | 18,249 | 18,649 | 527 |
2010/09/07 | 18,249 | 19,047 | 18,050 | 18,339 | 1,117 |
2010/09/06 | 18,100 | 18,917 | 17,452 | 18,548 | 2,250 |
2010/09/03 | 19,954 | 20,364 | 19,925 | 20,194 | 239 |
2010/09/02 | 20,683 | 20,683 | 19,745 | 19,925 | 462 |
2010/09/01 | 19,945 | 20,494 | 19,945 | 20,194 | 249 |
2010/08/31 | 19,945 | 20,433 | 19,914 | 19,975 | 453 |
2010/08/30 | 20,044 | 20,494 | 19,945 | 20,483 | 385 |
2010/08/27 | 19,277 | 20,244 | 19,227 | 20,044 | 796 |
2010/08/26 | 19,686 | 20,044 | 19,047 | 19,675 | 883 |
2010/08/25 | 19,844 | 20,144 | 19,257 | 19,686 | 891 |
2010/08/24 | 21,669 | 21,669 | 20,144 | 20,154 | 1,158 |
2010/08/23 | 21,929 | 21,929 | 21,390 | 21,451 | 336 |
2010/08/20 | 21,640 | 21,939 | 21,241 | 21,710 | 578 |
2010/08/19 | 21,889 | 21,950 | 21,500 | 21,590 | 671 |
2010/08/18 | 21,560 | 21,919 | 21,460 | 21,590 | 294 |
2010/08/17 | 22,038 | 22,038 | 21,441 | 21,451 | 276 |
2010/08/16 | 22,238 | 22,238 | 21,261 | 21,939 | 350 |
2010/08/13 | 21,421 | 22,139 | 21,421 | 21,939 | 253 |
2010/08/12 | 21,840 | 22,288 | 21,142 | 21,919 | 795 |
2010/08/11 | 22,947 | 22,947 | 22,249 | 22,528 | 492 |
2010/08/10 | 23,385 | 23,385 | 22,737 | 23,086 | 674 |
2010/08/09 | 22,058 | 22,886 | 22,049 | 22,886 | 405 |
2010/08/06 | 21,889 | 22,776 | 21,750 | 22,517 | 849 |
2010/08/05 | 21,939 | 22,537 | 21,759 | 21,860 | 786 |
2010/08/04 | 22,119 | 22,338 | 21,740 | 21,899 | 883 |
2010/08/03 | 22,438 | 22,677 | 21,950 | 22,388 | 757 |
2010/08/02 | 23,435 | 23,435 | 22,139 | 22,319 | 1,094 |
2010/07/30 | 23,934 | 24,223 | 23,545 | 23,595 | 454 |
2010/07/29 | 23,834 | 24,621 | 23,565 | 24,043 | 907 |
2010/07/28 | 23,006 | 23,724 | 23,006 | 23,644 | 516 |
2010/07/27 | 23,924 | 23,924 | 23,136 | 23,246 | 513 |
2010/07/26 | 22,607 | 23,246 | 22,249 | 23,246 | 630 |
2010/07/23 | 22,727 | 22,796 | 22,238 | 22,477 | 604 |
2010/07/22 | 23,336 | 23,784 | 22,079 | 22,229 | 1,442 |
2010/07/21 | 24,362 | 24,362 | 23,336 | 23,654 | 534 |
2010/07/20 | 24,043 | 24,432 | 23,744 | 23,864 | 589 |
2010/07/16 | 25,728 | 25,829 | 24,531 | 24,961 | 1,144 |
2010/07/15 | 25,928 | 26,227 | 25,579 | 25,868 | 1,042 |
2010/07/14 | 26,028 | 26,516 | 25,449 | 26,257 | 1,342 |
2010/07/13 | 26,427 | 26,826 | 25,739 | 26,068 | 2,526 |
2010/07/12 | 25,429 | 26,327 | 25,040 | 25,440 | 1,799 |
2010/07/09 | 24,402 | 25,530 | 24,033 | 24,691 | 2,330 |
2010/07/08 | 24,731 | 24,731 | 24,063 | 24,213 | 599 |
2010/07/07 | 24,931 | 25,181 | 24,033 | 24,232 | 1,343 |
2010/07/06 | 23,924 | 24,432 | 23,235 | 24,183 | 1,147 |
2010/07/05 | 21,700 | 25,440 | 21,550 | 23,285 | 2,188 |
2010/07/02 | 21,441 | 22,418 | 21,341 | 22,038 | 836 |
2010/07/01 | 22,438 | 22,707 | 21,540 | 21,540 | 1,178 |
2010/06/30 | 22,448 | 23,534 | 22,249 | 22,827 | 1,231 |
2010/06/29 | 24,432 | 24,632 | 22,697 | 23,186 | 2,321 |
2010/06/28 | 22,707 | 27,025 | 21,950 | 24,682 | 6,390 |
2010/06/25 | 23,834 | 23,914 | 22,198 | 22,936 | 1,288 |
2010/06/24 | 25,031 | 25,409 | 23,635 | 23,883 | 2,455 |
2010/06/23 | 23,235 | 26,826 | 23,046 | 25,918 | 7,608 |
2010/06/22 | 23,385 | 24,232 | 22,338 | 22,737 | 3,150 |
2010/06/21 | 21,640 | 22,388 | 21,441 | 22,388 | 902 |
2010/06/18 | 21,291 | 21,919 | 21,251 | 21,331 | 471 |
2010/06/17 | 22,029 | 22,058 | 21,301 | 21,410 | 669 |
2010/06/16 | 21,390 | 22,438 | 21,341 | 22,038 | 738 |
2010/06/15 | 21,530 | 21,669 | 21,201 | 21,421 | 469 |
2010/06/14 | 21,390 | 21,770 | 21,181 | 21,460 | 407 |
2010/06/11 | 21,939 | 21,939 | 21,052 | 21,241 | 886 |
2010/06/10 | 21,390 | 21,640 | 21,142 | 21,620 | 235 |
2010/06/09 | 21,929 | 22,238 | 21,341 | 21,540 | 678 |
2010/06/08 | 21,590 | 22,089 | 21,410 | 21,451 | 503 |
2010/06/07 | 21,540 | 22,099 | 21,311 | 21,939 | 483 |
2010/06/04 | 22,238 | 22,278 | 21,610 | 22,159 | 585 |
2010/06/03 | 22,438 | 22,737 | 22,089 | 22,278 | 661 |
2010/06/02 | 21,740 | 22,787 | 21,032 | 22,038 | 1,999 |
2010/06/01 | 21,451 | 21,840 | 21,012 | 21,430 | 309 |
2010/05/31 | 21,540 | 21,880 | 20,942 | 21,650 | 851 |
2010/05/28 | 22,438 | 22,936 | 21,341 | 21,550 | 1,337 |
2010/05/27 | 20,713 | 22,139 | 20,453 | 21,989 | 1,274 |
2010/05/26 | 20,254 | 21,840 | 20,094 | 20,643 | 838 |
2010/05/25 | 22,358 | 22,438 | 20,044 | 20,194 | 1,555 |
2010/05/24 | 21,142 | 23,036 | 20,792 | 22,308 | 2,161 |
2010/05/21 | 20,044 | 20,742 | 19,945 | 20,742 | 1,127 |
2010/05/20 | 21,740 | 21,740 | 20,942 | 21,142 | 1,170 |
2010/05/19 | 20,055 | 23,435 | 20,055 | 21,790 | 3,014 |
2010/05/18 | 22,767 | 23,435 | 21,441 | 21,550 | 1,362 |
2010/05/17 | 24,512 | 24,731 | 22,358 | 22,886 | 1,319 |
2010/05/14 | 22,348 | 27,155 | 22,348 | 24,013 | 3,100 |
2010/05/13 | 22,038 | 23,336 | 21,460 | 23,336 | 925 |
2010/05/12 | 22,089 | 22,916 | 22,089 | 22,168 | 858 |
2010/05/11 | 23,674 | 24,333 | 22,348 | 22,587 | 1,393 |
2010/05/10 | 23,705 | 24,232 | 23,455 | 23,674 | 931 |
2010/05/07 | 23,744 | 24,711 | 23,156 | 24,203 | 1,201 |
2010/05/06 | 24,612 | 25,350 | 24,512 | 24,731 | 734 |
2010/04/30 | 24,931 | 25,190 | 24,731 | 25,110 | 867 |
2010/04/28 | 24,931 | 25,330 | 24,771 | 24,900 | 793 |
2010/04/27 | 24,981 | 25,530 | 24,801 | 25,429 | 897 |
2010/04/26 | 25,031 | 25,130 | 24,731 | 24,981 | 1,209 |
2010/04/23 | 25,469 | 26,885 | 24,472 | 24,761 | 2,429 |
2010/04/22 | 24,601 | 24,831 | 24,293 | 24,472 | 901 |
2010/04/21 | 24,452 | 25,190 | 24,443 | 24,871 | 797 |
2010/04/20 | 25,031 | 25,310 | 24,432 | 24,432 | 2,243 |
2010/04/19 | 25,440 | 25,829 | 25,130 | 25,290 | 1,172 |
2010/04/16 | 26,376 | 26,376 | 25,829 | 25,938 | 882 |
2010/04/15 | 26,178 | 26,486 | 26,028 | 26,407 | 958 |
2010/04/14 | 26,038 | 26,826 | 24,931 | 26,676 | 2,063 |
2010/04/13 | 26,527 | 26,725 | 25,928 | 26,028 | 1,389 |
2010/04/12 | 27,723 | 27,723 | 26,317 | 26,925 | 1,726 |
2010/04/09 | 25,320 | 27,375 | 25,320 | 27,224 | 3,692 |
2010/04/08 | 24,621 | 25,330 | 24,432 | 25,130 | 882 |
2010/04/07 | 24,632 | 24,691 | 24,283 | 24,531 | 481 |
2010/04/06 | 24,711 | 24,861 | 24,113 | 24,283 | 759 |
2010/04/05 | 24,033 | 24,921 | 24,033 | 24,702 | 1,044 |
2010/04/02 | 24,682 | 24,682 | 23,953 | 24,232 | 1,059 |
2010/04/01 | 24,153 | 24,781 | 24,153 | 24,333 | 531 |
2010/03/31 | 23,944 | 24,731 | 23,844 | 24,083 | 1,483 |
2010/03/30 | 23,784 | 24,462 | 22,987 | 23,944 | 1,996 |
2010/03/29 | 21,540 | 23,734 | 21,142 | 23,475 | 5,061 |
2010/03/26 | 26,527 | 26,527 | 25,031 | 25,031 | 1,306 |
2010/03/25 | 24,951 | 27,922 | 24,761 | 26,527 | 3,459 |
2010/03/24 | 24,931 | 25,479 | 24,821 | 24,990 | 1,107 |
2010/03/23 | 25,829 | 25,829 | 24,931 | 24,990 | 1,471 |
2010/03/19 | 26,207 | 26,207 | 25,638 | 25,878 | 708 |
2010/03/18 | 26,028 | 26,217 | 25,878 | 26,167 | 616 |
2010/03/17 | 26,178 | 26,178 | 25,829 | 26,108 | 568 |
2010/03/16 | 25,728 | 26,916 | 25,379 | 26,158 | 1,484 |
2010/03/15 | 25,679 | 26,198 | 25,629 | 25,928 | 951 |
2010/03/12 | 25,948 | 26,268 | 25,638 | 26,028 | 568 |
2010/03/11 | 26,158 | 26,376 | 25,968 | 25,978 | 463 |
2010/03/10 | 26,417 | 26,417 | 25,858 | 26,068 | 528 |
2010/03/09 | 26,327 | 26,327 | 25,679 | 25,928 | 640 |
2010/03/08 | 25,928 | 26,626 | 25,679 | 26,128 | 1,286 |
2010/03/05 | 26,925 | 27,075 | 26,227 | 26,427 | 917 |
2010/03/04 | 27,125 | 27,314 | 26,706 | 26,725 | 580 |
2010/03/03 | 26,626 | 27,723 | 26,626 | 26,826 | 1,118 |
2010/03/02 | 27,663 | 27,723 | 26,626 | 26,706 | 998 |
2010/03/01 | 28,372 | 28,411 | 27,324 | 27,324 | 1,071 |
2010/02/26 | 26,826 | 28,621 | 26,725 | 28,411 | 1,428 |
2010/02/25 | 26,736 | 27,195 | 26,736 | 26,776 | 403 |
2010/02/24 | 27,125 | 27,324 | 26,676 | 26,955 | 679 |
2010/02/23 | 26,686 | 27,474 | 26,626 | 27,375 | 644 |
2010/02/22 | 26,716 | 27,474 | 26,427 | 26,826 | 675 |
2010/02/19 | 27,364 | 27,364 | 26,745 | 26,815 | 535 |
2010/02/18 | 27,075 | 27,375 | 26,736 | 27,294 | 495 |
2010/02/17 | 27,713 | 27,713 | 27,025 | 27,114 | 377 |
2010/02/16 | 26,925 | 27,444 | 26,725 | 27,215 | 627 |
2010/02/15 | 27,803 | 27,922 | 26,646 | 27,224 | 938 |
2010/02/12 | 26,616 | 27,524 | 25,708 | 27,463 | 1,317 |
2010/02/10 | 25,230 | 26,117 | 25,190 | 26,117 | 661 |
2010/02/09 | 25,589 | 25,719 | 25,230 | 25,280 | 495 |
2010/02/08 | 25,818 | 26,277 | 25,230 | 25,530 | 884 |
2010/02/05 | 25,809 | 26,297 | 25,440 | 25,928 | 1,102 |
2010/02/04 | 26,427 | 27,025 | 26,327 | 26,806 | 1,005 |
2010/02/03 | 27,524 | 27,723 | 26,925 | 27,025 | 876 |
2010/02/02 | 26,975 | 27,902 | 25,938 | 27,723 | 1,475 |
2010/02/01 | 28,970 | 29,169 | 24,133 | 27,474 | 2,185 |
2010/01/29 | 28,980 | 29,279 | 28,302 | 28,521 | 856 |
2010/01/28 | 28,720 | 29,448 | 28,322 | 29,339 | 899 |
2010/01/27 | 28,431 | 29,518 | 28,122 | 28,780 | 555 |
2010/01/26 | 29,528 | 29,797 | 27,922 | 28,741 | 1,231 |
2010/01/25 | 29,249 | 30,017 | 29,218 | 29,558 | 870 |
2010/01/22 | 29,827 | 29,827 | 29,130 | 29,618 | 649 |
2010/01/21 | 28,930 | 30,017 | 28,930 | 30,017 | 640 |
2010/01/20 | 30,266 | 30,516 | 29,418 | 29,817 | 943 |
2010/01/19 | 30,415 | 30,516 | 29,917 | 30,366 | 798 |
2010/01/18 | 29,618 | 30,764 | 29,518 | 30,266 | 1,071 |
2010/01/15 | 30,316 | 30,366 | 29,648 | 29,917 | 617 |
2010/01/14 | 29,229 | 30,217 | 29,218 | 29,917 | 635 |
2010/01/13 | 29,518 | 29,718 | 28,820 | 29,708 | 855 |
2010/01/12 | 29,269 | 29,718 | 28,770 | 29,179 | 1,774 |
2010/01/08 | 29,618 | 30,316 | 28,621 | 29,767 | 1,142 |
2010/01/07 | 31,063 | 31,712 | 29,917 | 30,316 | 2,116 |
2010/01/06 | 29,708 | 32,659 | 29,558 | 31,513 | 3,435 |
2010/01/05 | 29,917 | 30,217 | 29,418 | 29,917 | 1,681 |
2010/01/04 | 28,621 | 30,415 | 28,621 | 29,917 | 2,385 |