8089 ナイス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	167	179	165	179	121,000	1,790
1999-12-29	172	172	165	168	188,000	1,680
1999-12-28	180	180	164	167	282,000	1,670
1999-12-27	176	180	176	178	309,000	1,780
1999-12-24	171	178	169	176	413,000	1,760
1999-12-22	168	170	167	169	336,000	1,690
1999-12-21	170	170	160	169	620,000	1,690
1999-12-20	183	183	170	170	689,000	1,700
1999-12-17	185	187	182	185	607,000	1,850
1999-12-16	210	210	186	186	1,555,000	1,860
1999-12-15	234	235	211	216	2,073,000	2,160
1999-12-14	238	246	227	237	6,029,000	2,370
1999-12-13	197	220	194	218	3,078,000	2,180
1999-12-10	198	198	189	197	693,000	1,970
1999-12-09	203	205	186	195	1,972,000	1,950
1999-12-08	188	202	188	200	2,250,000	2,000
1999-12-07	177	185	175	183	748,000	1,830
1999-12-06	176	182	171	177	840,000	1,770
1999-12-03	161	163	156	156	241,000	1,560
1999-12-02	160	164	156	156	244,000	1,560
1999-12-01	157	162	156	157	150,000	1,570
1999-11-30	165	165	156	158	98,000	1,580
1999-11-29	162	169	160	162	184,000	1,620
1999-11-26	160	165	160	164	129,000	1,640
1999-11-25	163	167	158	162	133,000	1,620
1999-11-24	168	179	168	177	173,000	1,770
1999-11-22	165	172	165	172	249,000	1,720
1999-11-19	185	185	175	175	478,000	1,750
1999-11-18	180	183	174	183	722,000	1,830
1999-11-17	150	175	150	170	622,000	1,700
1999-11-16	149	149	142	149	336,000	1,490
1999-11-15	156	160	151	151	376,000	1,510
1999-11-12	160	161	151	154	318,000	1,540
1999-11-11	173	173	154	158	451,000	1,580
1999-11-10	170	184	170	173	343,000	1,730
1999-11-09	178	178	168	178	170,000	1,780
1999-11-08	178	179	177	178	52,000	1,780
1999-11-05	180	194	176	178	230,000	1,780
1999-11-04	175	186	175	185	151,000	1,850
1999-11-02	182	182	175	175	93,000	1,750
1999-11-01	184	188	180	184	75,000	1,840
1999-10-29	183	185	178	185	104,000	1,850
1999-10-28	180	180	176	178	67,000	1,780
1999-10-27	175	178	175	176	207,000	1,760
1999-10-26	182	182	177	177	101,000	1,770
1999-10-25	183	186	182	182	93,000	1,820
1999-10-22	185	188	182	182	100,000	1,820
1999-10-21	189	190	185	186	165,000	1,860
1999-10-20	185	188	185	185	143,000	1,850
1999-10-19	186	186	181	184	106,000	1,840
1999-10-18	185	189	183	184	169,000	1,840
1999-10-15	191	195	190	195	165,000	1,950
1999-10-14	194	200	191	198	199,000	1,980
1999-10-13	198	198	194	198	98,000	1,980
1999-10-12	193	203	193	197	186,000	1,970
1999-10-08	193	197	193	193	73,000	1,930
1999-10-07	195	200	193	198	62,000	1,980
1999-10-06	199	200	197	197	63,000	1,970
1999-10-05	203	204	199	199	62,000	1,990
1999-10-04	203	207	201	203	105,000	2,030
1999-10-01	202	210	201	203	136,000	2,030
1999-09-30	199	209	198	209	214,000	2,090
1999-09-29	200	200	197	198	196,000	1,980
1999-09-28	198	203	197	197	141,000	1,970
1999-09-27	196	205	195	197	87,000	1,970
1999-09-24	200	203	190	194	276,000	1,940
1999-09-22	210	210	201	203	234,000	2,030
1999-09-21	215	215	203	210	216,000	2,100
1999-09-20	220	226	215	220	244,000	2,200
1999-09-17	206	212	204	210	162,000	2,100
1999-09-16	203	213	203	213	73,000	2,130
1999-09-14	207	215	201	215	248,000	2,150
1999-09-13	205	207	200	207	166,000	2,070
1999-09-10	210	210	206	207	375,000	2,070
1999-09-09	210	213	210	210	161,000	2,100
1999-09-08	216	216	207	210	228,000	2,100
1999-09-07	218	220	216	216	210,000	2,160
1999-09-06	220	224	217	217	180,000	2,170
1999-09-03	225	225	215	223	190,000	2,230
1999-09-02	221	226	217	224	242,000	2,240
1999-09-01	217	221	214	216	145,000	2,160
1999-08-31	225	225	217	217	124,000	2,170
1999-08-30	229	229	223	223	149,000	2,230
1999-08-27	230	235	223	230	243,000	2,300
1999-08-26	236	238	234	235	343,000	2,350
1999-08-25	240	244	230	236	1,055,000	2,360
1999-08-24	230	240	224	239	738,000	2,390
1999-08-23	237	247	221	223	840,000	2,230
1999-08-20	216	234	216	232	700,000	2,320
1999-08-19	208	219	205	217	316,000	2,170
1999-08-18	219	219	210	213	296,000	2,130
1999-08-17	210	219	210	215	339,000	2,150
1999-08-16	201	206	197	205	61,000	2,050
1999-08-13	197	201	197	197	228,000	1,970
1999-08-12	197	201	195	201	156,000	2,010
1999-08-11	193	197	188	197	178,000	1,970
1999-08-10	203	203	185	188	304,000	1,880
1999-08-09	200	205	200	200	111,000	2,000
1999-08-06	196	206	196	205	402,000	2,050
1999-08-05	205	206	195	195	437,000	1,950
1999-08-04	205	208	203	206	244,000	2,060
1999-08-03	212	215	200	203	429,000	2,030
1999-08-02	211	218	210	211	465,000	2,110
1999-07-30	227	240	220	221	1,298,000	2,210
1999-07-29	221	222	215	222	402,000	2,220
1999-07-28	226	228	220	220	267,000	2,200
1999-07-27	226	229	221	226	268,000	2,260
1999-07-26	232	240	226	226	274,000	2,260
1999-07-23	229	230	220	228	344,000	2,280
1999-07-22	248	248	230	234	854,000	2,340
1999-07-21	247	261	242	242	2,679,000	2,420
1999-07-19	228	247	225	245	1,283,000	2,450
1999-07-16	226	230	222	222	364,000	2,220
1999-07-15	225	226	220	226	533,000	2,260
1999-07-14	221	224	220	220	340,000	2,200
1999-07-13	223	225	220	221	258,000	2,210
1999-07-12	225	225	219	223	169,000	2,230
1999-07-09	222	224	218	218	189,000	2,180
1999-07-08	225	225	222	222	284,000	2,220
1999-07-07	223	226	221	221	418,000	2,210
1999-07-06	230	230	221	221	428,000	2,210
1999-07-05	220	230	218	224	484,000	2,240
1999-07-02	222	223	217	220	371,000	2,200
1999-07-01	229	229	220	221	338,000	2,210
1999-06-30	232	234	222	224	368,000	2,240
1999-06-29	231	234	228	232	193,000	2,320
1999-06-28	226	228	222	226	165,000	2,260
1999-06-25	224	227	223	226	298,000	2,260
1999-06-24	235	235	223	224	493,000	2,240
1999-06-23	243	243	235	238	451,000	2,380
1999-06-22	243	248	236	240	1,006,000	2,400
1999-06-21	229	240	226	240	792,000	2,400
1999-06-18	226	232	225	225	525,000	2,250
1999-06-17	231	231	224	225	451,000	2,250
1999-06-16	230	233	226	230	545,000	2,300
1999-06-15	231	237	226	226	501,000	2,260
1999-06-14	231	237	230	233	396,000	2,330
1999-06-11	240	242	226	230	1,203,000	2,300
1999-06-10	240	240	230	231	561,000	2,310
1999-06-09	228	238	225	235	452,000	2,350
1999-06-08	225	245	225	231	1,583,000	2,310
1999-06-07	235	235	221	225	1,552,000	2,250
1999-06-04	240	255	225	230	9,350,000	2,300
1999-06-03	200	243	198	235	9,592,000	2,350
1999-06-02	188	199	188	199	927,000	1,990
1999-06-01	180	189	178	188	305,000	1,880
1999-05-31	180	180	176	178	153,000	1,780
1999-05-28	180	181	177	180	224,000	1,800
1999-05-27	182	182	176	180	321,000	1,800
1999-05-26	180	187	176	177	330,000	1,770
1999-05-25	185	185	181	184	168,000	1,840
1999-05-24	192	195	187	187	219,000	1,870
1999-05-21	188	192	186	189	316,000	1,890
1999-05-20	188	189	179	186	243,000	1,860
1999-05-19	188	192	184	189	307,000	1,890
1999-05-18	187	192	187	187	295,000	1,870
1999-05-17	199	200	188	190	618,000	1,900
1999-05-14	204	206	199	203	547,000	2,030
1999-05-13	211	215	202	207	727,000	2,070
1999-05-12	209	216	200	208	1,745,000	2,080
1999-05-11	214	219	201	202	2,414,000	2,020
1999-05-10	185	224	185	224	2,882,000	2,240
1999-05-07	185	185	180	180	504,000	1,800
1999-05-06	185	185	181	182	235,000	1,820
1999-04-30	182	182	176	180	292,000	1,800
1999-04-28	185	186	180	182	264,000	1,820
1999-04-27	183	187	183	185	409,000	1,850
1999-04-26	175	180	174	180	354,000	1,800
1999-04-23	176	180	175	175	253,000	1,750
1999-04-22	180	183	175	176	263,000	1,760
1999-04-21	185	185	178	180	294,000	1,800
1999-04-20	186	187	182	185	322,000	1,850
1999-04-19	190	190	180	181	674,000	1,810
1999-04-16	190	192	181	188	1,698,000	1,880
1999-04-15	188	188	181	182	234,000	1,820
1999-04-14	190	193	180	183	652,000	1,830
1999-04-13	180	195	180	188	1,272,000	1,880
1999-04-12	182	182	175	177	404,000	1,770
1999-04-09	194	199	179	180	1,696,000	1,800
1999-04-08	169	199	169	190	2,426,000	1,900
1999-04-07	170	172	166	168	308,000	1,680
1999-04-06	170	172	165	168	462,000	1,680
1999-04-05	160	165	158	165	484,000	1,650
1999-04-02	153	157	150	150	180,000	1,500
1999-04-01	155	156	150	152	251,000	1,520
1999-03-31	150	157	149	157	165,000	1,570
1999-03-30	150	152	148	148	183,000	1,480
1999-03-29	150	158	148	148	229,000	1,480
1999-03-26	158	158	148	150	360,000	1,500
1999-03-25	159	160	154	156	305,000	1,560
1999-03-24	155	160	152	160	293,000	1,600
1999-03-23	160	162	155	160	434,000	1,600
1999-03-19	160	175	159	160	505,000	1,600
1999-03-18	163	168	157	162	635,000	1,620
1999-03-17	172	174	158	163	1,135,000	1,630
1999-03-16	165	183	162	174	3,386,000	1,740
1999-03-15	168	170	155	162	3,779,000	1,620
1999-03-12	134	144	130	138	2,612,000	1,380
1999-03-11	119	131	118	120	1,695,000	1,200
1999-03-10	110	119	109	117	676,000	1,170
1999-03-09	106	106	105	106	146,000	1,060
1999-03-08	112	112	108	109	88,000	1,090
1999-03-05	105	115	104	115	215,000	1,150
1999-03-04	108	108	105	106	75,000	1,060
1999-03-03	107	108	106	108	120,000	1,080
1999-03-02	109	110	108	108	54,000	1,080
1999-03-01	112	112	109	109	37,000	1,090
1999-02-26	109	113	109	110	45,000	1,100
1999-02-25	106	108	106	107	67,000	1,070
1999-02-24	117	117	109	113	56,000	1,130
1999-02-23	113	120	109	118	444,000	1,180
1999-02-22	109	109	105	109	65,000	1,090
1999-02-19	109	109	105	105	62,000	1,050
1999-02-18	106	106	105	105	38,000	1,050
1999-02-17	108	108	106	106	69,000	1,060
1999-02-16	101	109	101	106	100,000	1,060
1999-02-15	101	102	100	101	44,000	1,010
1999-02-12	100	102	100	100	172,000	1,000
1999-02-10	102	103	100	101	163,000	1,010
1999-02-09	101	104	101	101	30,000	1,010
1999-02-08	103	104	101	104	19,000	1,040
1999-02-05	103	103	102	103	73,000	1,030
1999-02-04	109	109	102	103	35,000	1,030
1999-02-03	101	102	100	100	330,000	1,000
1999-02-02	106	110	106	106	40,000	1,060
1999-02-01	110	110	107	107	123,000	1,070
1999-01-29	112	112	106	109	87,000	1,090
1999-01-28	108	110	105	105	67,000	1,050
1999-01-27	110	112	108	109	95,000	1,090
1999-01-26	106	110	105	109	87,000	1,090
1999-01-25	107	107	105	107	40,000	1,070
1999-01-22	111	113	108	108	113,000	1,080
1999-01-21	112	112	105	110	86,000	1,100
1999-01-20	105	109	102	109	53,000	1,090
1999-01-19	106	106	103	103	43,000	1,030
1999-01-18	106	106	103	105	42,000	1,050
1999-01-14	100	104	100	104	115,000	1,040
1999-01-13	102	102	100	101	61,000	1,010
1999-01-12	102	102	100	102	58,000	1,020
1999-01-11	103	103	100	101	81,000	1,010
1999-01-08	102	103	101	103	161,000	1,030
1999-01-07	104	107	103	103	62,000	1,030
1999-01-06	107	107	102	105	125,000	1,050
1999-01-05	105	105	102	102	79,000	1,020
1999-01-04	105	106	105	105	19,000	1,050

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31