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 |
|---|---|---|---|---|---|
| 2013/12/30 | 214,500 | 230,000 | 214,500 | 228,700 | 11,946 |
| 2013/12/27 | 220,600 | 221,900 | 213,100 | 216,300 | 7,281 |
| 2013/12/26 | 217,900 | 222,700 | 216,000 | 218,600 | 12,123 |
| 2013/12/25 | 201,000 | 216,200 | 200,500 | 213,000 | 16,468 |
| 2013/12/24 | 208,300 | 208,500 | 200,500 | 200,500 | 10,063 |
| 2013/12/20 | 211,500 | 217,500 | 208,600 | 210,500 | 11,190 |
| 2013/12/19 | 211,200 | 215,000 | 207,000 | 211,400 | 10,992 |
| 2013/12/18 | 202,200 | 210,000 | 201,100 | 207,000 | 7,718 |
| 2013/12/17 | 201,000 | 215,000 | 200,100 | 207,000 | 13,510 |
| 2013/12/16 | 215,000 | 217,500 | 199,000 | 200,100 | 15,605 |
| 2013/12/13 | 219,500 | 224,600 | 214,000 | 217,800 | 11,134 |
| 2013/12/12 | 228,500 | 228,500 | 219,000 | 220,900 | 13,440 |
| 2013/12/11 | 230,600 | 235,500 | 224,000 | 230,000 | 10,965 |
| 2013/12/10 | 234,200 | 238,900 | 231,600 | 232,000 | 8,236 |
| 2013/12/09 | 241,000 | 241,900 | 233,800 | 237,000 | 9,611 |
| 2013/12/06 | 254,100 | 258,000 | 236,000 | 240,500 | 25,106 |
| 2013/12/05 | 234,200 | 249,400 | 230,600 | 244,100 | 24,251 |
| 2013/12/04 | 230,500 | 235,000 | 227,700 | 232,800 | 8,239 |
| 2013/12/03 | 235,100 | 240,800 | 232,100 | 232,800 | 12,680 |
| 2013/12/02 | 225,600 | 237,400 | 224,700 | 233,900 | 16,070 |
| 2013/11/29 | 227,000 | 235,000 | 225,100 | 228,800 | 8,128 |
| 2013/11/28 | 234,000 | 237,600 | 220,000 | 229,300 | 12,875 |
| 2013/11/27 | 248,600 | 249,500 | 231,000 | 231,500 | 20,608 |
| 2013/11/26 | 253,000 | 256,000 | 245,100 | 250,700 | 17,670 |
| 2013/11/25 | 245,000 | 254,200 | 243,100 | 252,000 | 25,913 |
| 2013/11/22 | 234,100 | 251,800 | 234,100 | 240,000 | 34,215 |
| 2013/11/21 | 236,400 | 242,900 | 229,500 | 233,700 | 33,009 |
| 2013/11/20 | 220,100 | 236,800 | 219,300 | 236,600 | 29,324 |
| 2013/11/19 | 227,000 | 228,000 | 218,000 | 220,000 | 10,349 |
| 2013/11/18 | 222,100 | 230,400 | 219,100 | 224,600 | 17,454 |
| 2013/11/15 | 222,000 | 227,800 | 218,000 | 220,500 | 11,012 |
| 2013/11/14 | 213,700 | 228,800 | 210,300 | 218,900 | 20,922 |
| 2013/11/13 | 220,000 | 223,600 | 209,100 | 209,700 | 12,649 |
| 2013/11/12 | 195,000 | 224,900 | 193,000 | 221,400 | 24,407 |
| 2013/11/11 | 203,000 | 205,800 | 195,400 | 197,400 | 9,869 |
| 2013/11/08 | 211,400 | 213,500 | 203,900 | 206,300 | 8,434 |
| 2013/11/07 | 216,100 | 222,500 | 214,200 | 215,900 | 7,782 |
| 2013/11/06 | 222,000 | 230,000 | 215,000 | 216,000 | 12,589 |
| 2013/11/05 | 215,900 | 229,400 | 204,800 | 225,800 | 23,684 |
| 2013/11/01 | 213,900 | 222,900 | 200,500 | 212,600 | 23,297 |
| 2013/10/31 | 232,600 | 244,000 | 207,000 | 211,000 | 27,865 |
| 2013/10/30 | 255,800 | 263,600 | 235,300 | 235,700 | 19,347 |
| 2013/10/29 | 242,000 | 261,300 | 240,100 | 256,000 | 30,820 |
| 2013/10/28 | 248,500 | 249,500 | 238,100 | 239,000 | 9,901 |
| 2013/10/25 | 253,400 | 254,000 | 243,000 | 244,500 | 14,853 |
| 2013/10/24 | 259,600 | 259,800 | 251,000 | 251,500 | 24,840 |
| 2013/10/23 | 273,000 | 274,600 | 262,200 | 262,200 | 11,865 |
| 2013/10/22 | 285,100 | 285,100 | 269,200 | 270,400 | 17,000 |
| 2013/10/21 | 294,400 | 294,500 | 285,200 | 286,000 | 6,712 |
| 2013/10/18 | 293,800 | 297,500 | 288,000 | 291,000 | 7,199 |
| 2013/10/17 | 299,500 | 299,500 | 291,600 | 293,300 | 4,975 |
| 2013/10/16 | 298,000 | 301,500 | 290,100 | 291,200 | 9,337 |
| 2013/10/15 | 302,500 | 314,000 | 299,100 | 302,500 | 15,365 |
| 2013/10/11 | 290,000 | 290,600 | 280,600 | 287,300 | 7,081 |
| 2013/10/10 | 291,000 | 296,000 | 280,500 | 280,600 | 6,585 |
| 2013/10/09 | 268,100 | 294,500 | 262,000 | 289,000 | 11,550 |
| 2013/10/08 | 258,000 | 273,700 | 242,300 | 271,200 | 24,973 |
| 2013/10/07 | 310,000 | 310,000 | 275,500 | 283,000 | 14,317 |
| 2013/10/04 | 286,000 | 300,000 | 265,800 | 298,800 | 19,194 |
| 2013/10/03 | 292,100 | 304,000 | 287,100 | 290,100 | 13,428 |
| 2013/10/02 | 308,000 | 315,500 | 283,200 | 294,400 | 20,154 |
| 2013/10/01 | 328,500 | 332,500 | 305,000 | 311,000 | 19,771 |
| 2013/09/30 | 309,500 | 315,000 | 299,000 | 305,000 | 12,368 |
| 2013/09/27 | 316,000 | 324,000 | 307,000 | 313,500 | 20,301 |
| 2013/09/26 | 293,700 | 318,000 | 293,000 | 318,000 | 20,249 |
| 2013/09/25 | 320,000 | 329,500 | 290,000 | 293,700 | 33,710 |
| 2013/09/24 | 288,000 | 308,500 | 287,300 | 308,000 | 27,726 |
| 2013/09/20 | 280,000 | 312,000 | 273,200 | 295,100 | 58,625 |
| 2013/09/19 | 285,600 | 295,500 | 273,200 | 279,200 | 25,571 |
| 2013/09/18 | 285,100 | 307,000 | 280,500 | 290,000 | 63,702 |
| 2013/09/17 | 252,900 | 264,900 | 245,100 | 263,000 | 30,364 |
| 2013/09/13 | 223,000 | 248,900 | 219,000 | 244,900 | 49,269 |
| 2013/09/12 | 206,400 | 235,700 | 197,000 | 225,700 | 66,879 |
| 2013/09/11 | 179,200 | 211,500 | 175,900 | 211,400 | 39,726 |
| 2013/09/10 | 176,800 | 181,500 | 169,800 | 171,500 | 6,793 |
| 2013/09/09 | 182,500 | 182,500 | 172,100 | 175,800 | 5,140 |
| 2013/09/06 | 186,000 | 189,800 | 171,600 | 174,600 | 12,265 |
| 2013/09/05 | 192,000 | 195,000 | 178,600 | 187,000 | 21,536 |
| 2013/09/04 | 163,600 | 186,500 | 162,100 | 186,500 | 26,978 |
| 2013/09/03 | 154,000 | 169,900 | 152,000 | 165,000 | 22,009 |
| 2013/09/02 | 150,000 | 151,900 | 147,000 | 148,000 | 5,847 |
| 2013/08/30 | 147,000 | 156,000 | 144,300 | 150,800 | 11,866 |
| 2013/08/29 | 150,000 | 154,000 | 143,100 | 145,900 | 7,150 |
| 2013/08/28 | 153,100 | 157,000 | 146,000 | 148,200 | 10,804 |
| 2013/08/27 | 162,500 | 168,900 | 157,200 | 162,900 | 8,399 |
| 2013/08/26 | 158,500 | 163,100 | 154,400 | 158,500 | 6,453 |
| 2013/08/23 | 174,500 | 174,500 | 162,100 | 162,500 | 6,865 |
| 2013/08/22 | 176,000 | 177,300 | 166,100 | 166,500 | 8,953 |
| 2013/08/21 | 186,500 | 190,500 | 176,100 | 179,100 | 11,347 |
| 2013/08/20 | 190,200 | 195,000 | 178,100 | 182,500 | 21,707 |
| 2013/08/19 | 168,300 | 188,500 | 167,800 | 188,500 | 20,546 |
| 2013/08/16 | 164,000 | 172,600 | 163,300 | 165,200 | 9,601 |
| 2013/08/15 | 159,500 | 173,300 | 159,000 | 168,000 | 10,519 |
| 2013/08/14 | 167,900 | 173,500 | 158,000 | 163,500 | 13,406 |
| 2013/08/13 | 157,500 | 166,300 | 138,100 | 162,900 | 24,698 |
| 2013/08/12 | 172,000 | 172,100 | 155,000 | 155,600 | 11,894 |
| 2013/08/09 | 186,100 | 192,600 | 176,000 | 180,100 | 7,699 |
| 2013/08/08 | 191,500 | 197,300 | 181,300 | 185,000 | 7,353 |
| 2013/08/07 | 196,500 | 203,700 | 193,000 | 195,500 | 6,518 |
| 2013/08/06 | 204,000 | 206,600 | 193,600 | 196,500 | 8,385 |
| 2013/08/05 | 195,000 | 205,600 | 192,600 | 204,000 | 8,072 |
| 2013/08/02 | 199,000 | 204,300 | 193,000 | 199,000 | 9,469 |
| 2013/08/01 | 192,000 | 199,800 | 160,000 | 187,100 | 13,588 |
| 2013/07/31 | 205,100 | 212,100 | 194,700 | 194,700 | 10,164 |
| 2013/07/30 | 205,000 | 215,500 | 200,000 | 208,800 | 9,325 |
| 2013/07/29 | 231,700 | 233,800 | 200,000 | 205,500 | 17,783 |
| 2013/07/26 | 245,500 | 251,000 | 238,300 | 240,000 | 11,660 |
| 2013/07/25 | 233,900 | 254,900 | 233,000 | 250,500 | 39,767 |
| 2013/07/24 | 229,000 | 237,900 | 226,300 | 230,900 | 13,471 |
| 2013/07/23 | 233,000 | 239,500 | 228,700 | 230,500 | 12,704 |
| 2013/07/22 | 221,700 | 234,800 | 219,600 | 234,400 | 20,455 |
| 2013/07/19 | 223,500 | 225,600 | 216,000 | 220,000 | 8,721 |
| 2013/07/18 | 220,000 | 227,900 | 216,000 | 223,500 | 8,261 |
| 2013/07/17 | 228,000 | 233,700 | 219,500 | 223,800 | 13,764 |
| 2013/07/16 | 210,000 | 227,800 | 207,800 | 224,000 | 17,337 |
| 2013/07/12 | 218,000 | 218,100 | 205,000 | 210,700 | 10,767 |
| 2013/07/11 | 202,500 | 219,700 | 201,000 | 214,100 | 13,794 |
| 2013/07/10 | 225,300 | 228,700 | 205,000 | 208,400 | 17,118 |
| 2013/07/09 | 239,400 | 241,000 | 223,000 | 228,700 | 13,454 |
| 2013/07/08 | 240,000 | 254,600 | 235,000 | 239,400 | 29,174 |
| 2013/07/05 | 230,600 | 241,800 | 228,000 | 231,000 | 16,841 |
| 2013/07/04 | 235,800 | 243,700 | 224,500 | 228,900 | 24,962 |
| 2013/07/03 | 220,700 | 247,500 | 210,800 | 236,000 | 43,527 |
| 2013/07/02 | 218,500 | 226,500 | 210,500 | 215,200 | 25,040 |
| 2013/07/01 | 199,000 | 212,200 | 194,100 | 210,600 | 38,214 |
| 2013/06/28 | 207,100 | 213,700 | 194,600 | 195,000 | 35,995 |
| 2013/06/27 | 245,000 | 247,000 | 186,000 | 204,100 | 36,043 |
| 2013/06/26 | 290,000 | 293,000 | 236,000 | 236,000 | 24,358 |
| 2013/06/25 | 285,000 | 307,500 | 275,100 | 286,000 | 24,447 |
| 2013/06/24 | 315,500 | 326,500 | 285,700 | 288,000 | 23,720 |
| 2013/06/21 | 271,900 | 315,000 | 266,000 | 302,000 | 70,542 |
| 2013/06/20 | 275,800 | 279,600 | 258,100 | 268,000 | 24,399 |
| 2013/06/19 | 280,000 | 284,200 | 246,500 | 248,600 | 14,201 |
| 2013/06/18 | 252,500 | 278,700 | 252,500 | 270,700 | 17,264 |
| 2013/06/17 | 251,100 | 253,600 | 242,100 | 248,800 | 11,016 |
| 2013/06/14 | 270,200 | 273,000 | 255,500 | 257,000 | 11,160 |
| 2013/06/13 | 270,000 | 282,000 | 257,000 | 260,200 | 12,697 |
| 2013/06/12 | 249,300 | 276,400 | 246,100 | 272,800 | 16,767 |
| 2013/06/11 | 281,000 | 296,900 | 262,200 | 269,300 | 25,708 |
| 2013/06/10 | 260,300 | 279,900 | 250,100 | 276,000 | 37,430 |
| 2013/06/07 | 278,500 | 298,000 | 244,500 | 244,500 | 27,949 |
| 2013/06/06 | 368,500 | 370,000 | 314,500 | 314,500 | 18,802 |
| 2013/06/05 | 402,000 | 414,000 | 375,000 | 384,500 | 10,845 |
| 2013/06/04 | 421,000 | 429,000 | 382,000 | 393,500 | 14,492 |
| 2013/06/03 | 383,500 | 426,000 | 381,000 | 410,000 | 30,823 |
| 2013/05/31 | 387,000 | 398,000 | 370,000 | 383,000 | 17,860 |
| 2013/05/30 | 368,000 | 414,000 | 361,000 | 374,000 | 21,475 |
| 2013/05/29 | 368,000 | 399,000 | 361,500 | 384,000 | 18,857 |
| 2013/05/28 | 347,000 | 362,500 | 340,000 | 361,000 | 9,290 |
| 2013/05/27 | 355,000 | 366,500 | 328,500 | 358,000 | 13,480 |
| 2013/05/24 | 350,000 | 364,000 | 302,000 | 338,500 | 15,460 |
| 2013/05/23 | 370,000 | 400,000 | 330,000 | 332,000 | 16,958 |
| 2013/05/22 | 375,000 | 392,500 | 360,000 | 371,000 | 9,585 |
| 2013/05/21 | 427,000 | 427,500 | 385,000 | 386,500 | 16,892 |
| 2013/05/20 | 381,500 | 407,000 | 375,500 | 387,000 | 16,761 |
| 2013/05/17 | 372,000 | 392,000 | 353,000 | 381,500 | 14,039 |
| 2013/05/16 | 395,500 | 415,000 | 332,000 | 372,000 | 25,678 |
| 2013/05/15 | 458,000 | 461,000 | 385,000 | 401,500 | 22,779 |
| 2013/05/14 | 440,000 | 478,000 | 433,000 | 453,000 | 19,479 |
| 2013/05/13 | 452,500 | 494,000 | 428,000 | 452,000 | 28,027 |
| 2013/05/10 | 458,000 | 465,500 | 422,500 | 448,000 | 19,697 |
| 2013/05/09 | 506,000 | 517,000 | 436,000 | 438,000 | 31,759 |
| 2013/05/08 | 517,000 | 563,000 | 454,000 | 498,500 | 95,597 |
| 2013/05/07 | 437,500 | 492,500 | 430,500 | 492,500 | 53,171 |
| 2013/05/02 | 410,000 | 426,000 | 404,500 | 422,500 | 14,212 |
| 2013/05/01 | 440,000 | 453,000 | 410,000 | 414,500 | 29,175 |
| 2013/04/30 | 411,500 | 455,000 | 409,000 | 436,500 | 29,618 |
| 2013/04/26 | 418,000 | 429,500 | 400,000 | 404,500 | 14,636 |
| 2013/04/25 | 455,500 | 457,500 | 407,000 | 425,000 | 25,113 |
| 2013/04/24 | 419,500 | 475,000 | 411,500 | 448,500 | 57,904 |
| 2013/04/23 | 417,000 | 428,500 | 407,500 | 417,000 | 15,476 |
| 2013/04/22 | 432,500 | 448,000 | 415,000 | 415,000 | 39,942 |
| 2013/04/19 | 373,500 | 406,500 | 366,500 | 406,500 | 28,601 |
| 2013/04/18 | 368,000 | 383,000 | 361,000 | 366,500 | 12,195 |
| 2013/04/17 | 355,500 | 375,000 | 354,500 | 361,000 | 13,074 |
| 2013/04/16 | 347,000 | 360,000 | 342,500 | 353,000 | 6,778 |
| 2013/04/15 | 350,000 | 360,500 | 348,000 | 351,500 | 4,875 |
| 2013/04/12 | 350,000 | 364,500 | 345,500 | 352,000 | 6,894 |
| 2013/04/11 | 380,000 | 383,500 | 350,000 | 353,000 | 13,087 |
| 2013/04/10 | 375,000 | 393,500 | 365,500 | 377,500 | 24,568 |
| 2013/04/09 | 348,000 | 375,500 | 336,500 | 359,500 | 19,349 |
| 2013/04/08 | 326,000 | 344,500 | 326,000 | 344,000 | 9,327 |
| 2013/04/05 | 333,500 | 339,500 | 321,000 | 330,000 | 10,094 |
| 2013/04/04 | 325,000 | 348,500 | 320,000 | 326,500 | 16,483 |
| 2013/04/03 | 353,500 | 370,000 | 325,500 | 328,000 | 15,550 |
| 2013/04/02 | 335,500 | 368,000 | 299,200 | 354,000 | 16,759 |
| 2013/04/01 | 391,000 | 396,000 | 319,000 | 329,000 | 13,650 |
| 2013/03/29 | 368,000 | 402,000 | 365,000 | 389,000 | 17,447 |
| 2013/03/28 | 372,000 | 376,000 | 360,500 | 368,000 | 8,410 |
| 2013/03/27 | 377,000 | 391,000 | 375,000 | 377,500 | 10,184 |
| 2013/03/26 | 377,000 | 386,500 | 354,000 | 381,000 | 14,819 |
| 2013/03/25 | 372,000 | 379,500 | 330,000 | 371,000 | 22,118 |
| 2013/03/22 | 387,000 | 404,000 | 368,500 | 371,500 | 15,498 |
| 2013/03/21 | 414,500 | 421,000 | 392,500 | 394,000 | 16,256 |
| 2013/03/19 | 438,500 | 440,000 | 418,500 | 422,500 | 9,628 |
| 2013/03/18 | 430,500 | 453,000 | 423,500 | 427,500 | 21,596 |
| 2013/03/15 | 414,000 | 419,000 | 403,000 | 411,000 | 8,417 |
| 2013/03/14 | 408,500 | 428,000 | 396,000 | 420,000 | 18,886 |
| 2013/03/13 | 372,500 | 399,000 | 370,500 | 396,000 | 10,824 |
| 2013/03/12 | 370,000 | 406,000 | 353,000 | 377,000 | 18,391 |
| 2013/03/11 | 413,000 | 418,500 | 370,000 | 382,500 | 13,653 |
| 2013/03/08 | 432,500 | 443,000 | 416,000 | 420,000 | 15,258 |
| 2013/03/07 | 429,500 | 441,000 | 417,000 | 421,500 | 11,939 |
| 2013/03/06 | 415,000 | 444,500 | 414,000 | 434,500 | 13,722 |
| 2013/03/05 | 442,000 | 455,000 | 423,000 | 429,000 | 18,677 |
| 2013/03/04 | 468,000 | 473,000 | 438,000 | 448,500 | 22,304 |
| 2013/03/01 | 453,500 | 469,500 | 445,000 | 458,500 | 26,350 |
| 2013/02/28 | 473,000 | 481,000 | 421,000 | 435,000 | 39,033 |
| 2013/02/27 | 459,000 | 480,000 | 445,500 | 480,000 | 79,091 |
| 2013/02/26 | 440,000 | 495,500 | 396,500 | 410,000 | 101,265 |
| 2013/02/25 | 405,000 | 447,000 | 396,500 | 447,000 | 68,968 |
| 2013/02/22 | 325,000 | 390,000 | 318,000 | 377,000 | 88,870 |
| 2013/02/21 | 316,000 | 325,000 | 307,000 | 322,000 | 23,339 |
| 2013/02/20 | 313,000 | 323,000 | 304,000 | 309,500 | 19,481 |
| 2013/02/19 | 290,000 | 323,000 | 289,100 | 307,000 | 27,183 |
| 2013/02/18 | 298,000 | 331,000 | 280,000 | 298,800 | 34,541 |
| 2013/02/15 | 339,000 | 346,000 | 290,500 | 313,000 | 40,621 |
| 2013/02/14 | 315,000 | 338,000 | 306,500 | 315,500 | 58,646 |
| 2013/02/13 | 245,000 | 305,000 | 242,500 | 305,000 | 58,800 |
| 2013/02/12 | 276,000 | 283,300 | 234,500 | 255,000 | 22,680 |
| 2013/02/08 | 287,900 | 291,900 | 275,300 | 278,300 | 17,283 |
| 2013/02/07 | 285,000 | 285,700 | 273,500 | 275,100 | 18,366 |
| 2013/02/06 | 278,500 | 298,400 | 272,000 | 291,400 | 40,141 |
| 2013/02/05 | 285,000 | 294,000 | 267,300 | 271,800 | 32,888 |
| 2013/02/04 | 293,000 | 299,400 | 262,500 | 262,500 | 35,828 |
| 2013/02/01 | 274,000 | 308,000 | 273,200 | 304,500 | 66,197 |
| 2013/01/31 | 301,000 | 306,500 | 268,100 | 279,700 | 59,750 |
| 2013/01/30 | 331,000 | 363,000 | 274,000 | 301,000 | 104,343 |
| 2013/01/29 | 421,000 | 480,000 | 344,000 | 344,000 | 65,224 |
| 2013/01/28 | 379,000 | 414,000 | 370,000 | 414,000 | 37,440 |
| 2013/01/25 | 319,000 | 365,000 | 291,300 | 344,000 | 80,000 |
| 2013/01/24 | 280,300 | 312,000 | 280,100 | 312,000 | 56,835 |
| 2013/01/23 | 224,000 | 267,800 | 220,300 | 262,000 | 58,846 |
| 2013/01/22 | 219,000 | 223,200 | 202,100 | 217,800 | 26,074 |
| 2013/01/21 | 199,500 | 207,000 | 197,500 | 204,200 | 22,704 |
| 2013/01/18 | 178,900 | 190,100 | 178,900 | 183,000 | 13,762 |
| 2013/01/17 | 202,700 | 208,600 | 171,300 | 178,900 | 35,523 |
| 2013/01/16 | 200,000 | 212,900 | 180,000 | 185,900 | 40,388 |
| 2013/01/15 | 172,200 | 214,300 | 169,100 | 212,900 | 57,111 |
| 2013/01/11 | 189,300 | 191,500 | 162,500 | 176,500 | 39,988 |
| 2013/01/10 | 158,200 | 189,900 | 156,800 | 187,500 | 49,901 |
| 2013/01/09 | 136,500 | 154,800 | 135,600 | 150,200 | 33,526 |
| 2013/01/08 | 120,400 | 140,700 | 118,700 | 139,200 | 27,277 |
| 2013/01/07 | 122,600 | 124,500 | 115,000 | 118,300 | 15,224 |
| 2013/01/04 | 104,000 | 114,500 | 102,600 | 113,600 | 16,091 |