8089 ナイス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 210 | 214 | 210 | 214 | 247,000 | 2,140 |
| 2000-12-28 | 214 | 216 | 211 | 213 | 459,000 | 2,130 |
| 2000-12-27 | 218 | 218 | 214 | 216 | 415,000 | 2,160 |
| 2000-12-26 | 220 | 221 | 218 | 218 | 269,000 | 2,180 |
| 2000-12-25 | 218 | 220 | 216 | 220 | 272,000 | 2,200 |
| 2000-12-22 | 216 | 218 | 213 | 213 | 271,000 | 2,130 |
| 2000-12-21 | 215 | 220 | 211 | 211 | 438,000 | 2,110 |
| 2000-12-20 | 226 | 228 | 221 | 223 | 372,000 | 2,230 |
| 2000-12-19 | 234 | 238 | 226 | 227 | 248,000 | 2,270 |
| 2000-12-18 | 238 | 239 | 235 | 238 | 224,000 | 2,380 |
| 2000-12-15 | 243 | 250 | 243 | 243 | 141,000 | 2,430 |
| 2000-12-14 | 251 | 252 | 245 | 246 | 200,000 | 2,460 |
| 2000-12-13 | 250 | 253 | 249 | 250 | 181,000 | 2,500 |
| 2000-12-12 | 248 | 254 | 247 | 248 | 499,000 | 2,480 |
| 2000-12-11 | 255 | 260 | 251 | 256 | 150,000 | 2,560 |
| 2000-12-08 | 245 | 252 | 245 | 251 | 415,000 | 2,510 |
| 2000-12-07 | 250 | 254 | 246 | 251 | 364,000 | 2,510 |
| 2000-12-06 | 265 | 266 | 253 | 254 | 192,000 | 2,540 |
| 2000-12-05 | 269 | 269 | 255 | 258 | 365,000 | 2,580 |
| 2000-12-04 | 274 | 281 | 266 | 271 | 962,000 | 2,710 |
| 2000-12-01 | 248 | 269 | 246 | 269 | 1,142,000 | 2,690 |
| 2000-11-30 | 233 | 245 | 230 | 245 | 173,000 | 2,450 |
| 2000-11-29 | 237 | 237 | 232 | 232 | 137,000 | 2,320 |
| 2000-11-28 | 235 | 237 | 233 | 237 | 101,000 | 2,370 |
| 2000-11-27 | 238 | 238 | 232 | 235 | 162,000 | 2,350 |
| 2000-11-24 | 232 | 236 | 230 | 231 | 265,000 | 2,310 |
| 2000-11-22 | 231 | 233 | 224 | 224 | 223,000 | 2,240 |
| 2000-11-21 | 231 | 232 | 227 | 227 | 151,000 | 2,270 |
| 2000-11-20 | 229 | 233 | 229 | 233 | 122,000 | 2,330 |
| 2000-11-17 | 230 | 233 | 228 | 230 | 180,000 | 2,300 |
| 2000-11-16 | 237 | 239 | 232 | 236 | 139,000 | 2,360 |
| 2000-11-15 | 239 | 239 | 236 | 237 | 95,000 | 2,370 |
| 2000-11-14 | 230 | 236 | 230 | 236 | 89,000 | 2,360 |
| 2000-11-13 | 235 | 235 | 231 | 232 | 112,000 | 2,320 |
| 2000-11-10 | 235 | 244 | 234 | 239 | 299,000 | 2,390 |
| 2000-11-09 | 235 | 237 | 230 | 231 | 189,000 | 2,310 |
| 2000-11-08 | 231 | 240 | 230 | 239 | 233,000 | 2,390 |
| 2000-11-07 | 235 | 236 | 232 | 233 | 129,000 | 2,330 |
| 2000-11-06 | 221 | 233 | 221 | 232 | 197,000 | 2,320 |
| 2000-11-02 | 215 | 220 | 211 | 217 | 145,000 | 2,170 |
| 2000-11-01 | 210 | 220 | 210 | 219 | 259,000 | 2,190 |
| 2000-10-31 | 208 | 210 | 205 | 209 | 255,000 | 2,090 |
| 2000-10-30 | 216 | 217 | 208 | 209 | 151,000 | 2,090 |
| 2000-10-27 | 217 | 220 | 213 | 213 | 238,000 | 2,130 |
| 2000-10-26 | 220 | 220 | 216 | 216 | 206,000 | 2,160 |
| 2000-10-25 | 229 | 230 | 223 | 225 | 307,000 | 2,250 |
| 2000-10-24 | 230 | 232 | 225 | 228 | 125,000 | 2,280 |
| 2000-10-23 | 233 | 236 | 225 | 225 | 198,000 | 2,250 |
| 2000-10-20 | 236 | 240 | 232 | 233 | 147,000 | 2,330 |
| 2000-10-19 | 225 | 240 | 225 | 228 | 261,000 | 2,280 |
| 2000-10-18 | 235 | 236 | 225 | 225 | 200,000 | 2,250 |
| 2000-10-17 | 234 | 239 | 234 | 236 | 123,000 | 2,360 |
| 2000-10-16 | 235 | 238 | 232 | 232 | 300,000 | 2,320 |
| 2000-10-13 | 230 | 230 | 225 | 230 | 276,000 | 2,300 |
| 2000-10-12 | 237 | 240 | 235 | 238 | 180,000 | 2,380 |
| 2000-10-11 | 242 | 245 | 238 | 240 | 283,000 | 2,400 |
| 2000-10-10 | 246 | 247 | 238 | 240 | 359,000 | 2,400 |
| 2000-10-06 | 249 | 250 | 246 | 247 | 447,000 | 2,470 |
| 2000-10-05 | 251 | 253 | 247 | 247 | 427,000 | 2,470 |
| 2000-10-04 | 248 | 250 | 245 | 247 | 161,000 | 2,470 |
| 2000-10-03 | 250 | 252 | 245 | 248 | 176,000 | 2,480 |
| 2000-10-02 | 243 | 251 | 241 | 251 | 184,000 | 2,510 |
| 2000-09-29 | 241 | 247 | 241 | 245 | 275,000 | 2,450 |
| 2000-09-28 | 245 | 248 | 241 | 241 | 240,000 | 2,410 |
| 2000-09-27 | 248 | 248 | 245 | 246 | 140,000 | 2,460 |
| 2000-09-26 | 256 | 259 | 249 | 249 | 122,000 | 2,490 |
| 2000-09-25 | 255 | 260 | 252 | 255 | 132,000 | 2,550 |
| 2000-09-22 | 257 | 257 | 247 | 255 | 219,000 | 2,550 |
| 2000-09-21 | 262 | 263 | 251 | 257 | 159,000 | 2,570 |
| 2000-09-20 | 258 | 270 | 250 | 260 | 436,000 | 2,600 |
| 2000-09-19 | 238 | 253 | 238 | 253 | 378,000 | 2,530 |
| 2000-09-18 | 248 | 248 | 237 | 241 | 345,000 | 2,410 |
| 2000-09-14 | 248 | 250 | 246 | 248 | 267,000 | 2,480 |
| 2000-09-13 | 252 | 254 | 248 | 248 | 214,000 | 2,480 |
| 2000-09-12 | 260 | 260 | 250 | 252 | 375,000 | 2,520 |
| 2000-09-11 | 262 | 262 | 257 | 260 | 144,000 | 2,600 |
| 2000-09-08 | 258 | 259 | 255 | 257 | 223,000 | 2,570 |
| 2000-09-07 | 259 | 261 | 257 | 258 | 119,000 | 2,580 |
| 2000-09-06 | 265 | 265 | 256 | 258 | 176,000 | 2,580 |
| 2000-09-05 | 259 | 265 | 258 | 265 | 116,000 | 2,650 |
| 2000-09-04 | 262 | 263 | 255 | 259 | 191,000 | 2,590 |
| 2000-09-01 | 268 | 268 | 261 | 262 | 195,000 | 2,620 |
| 2000-08-31 | 270 | 274 | 265 | 267 | 198,000 | 2,670 |
| 2000-08-30 | 272 | 275 | 271 | 272 | 159,000 | 2,720 |
| 2000-08-29 | 273 | 275 | 271 | 272 | 161,000 | 2,720 |
| 2000-08-28 | 280 | 283 | 275 | 275 | 135,000 | 2,750 |
| 2000-08-25 | 283 | 283 | 274 | 280 | 264,000 | 2,800 |
| 2000-08-24 | 278 | 283 | 277 | 282 | 309,000 | 2,820 |
| 2000-08-23 | 280 | 280 | 273 | 277 | 236,000 | 2,770 |
| 2000-08-22 | 271 | 278 | 271 | 277 | 233,000 | 2,770 |
| 2000-08-21 | 272 | 272 | 270 | 270 | 225,000 | 2,700 |
| 2000-08-18 | 269 | 270 | 268 | 270 | 64,000 | 2,700 |
| 2000-08-17 | 268 | 270 | 267 | 267 | 82,000 | 2,670 |
| 2000-08-16 | 267 | 271 | 265 | 270 | 161,000 | 2,700 |
| 2000-08-15 | 265 | 265 | 262 | 264 | 88,000 | 2,640 |
| 2000-08-14 | 270 | 270 | 261 | 269 | 118,000 | 2,690 |
| 2000-08-11 | 259 | 268 | 259 | 268 | 76,000 | 2,680 |
| 2000-08-10 | 260 | 264 | 257 | 263 | 200,000 | 2,630 |
| 2000-08-09 | 263 | 269 | 259 | 259 | 138,000 | 2,590 |
| 2000-08-08 | 264 | 266 | 261 | 262 | 164,000 | 2,620 |
| 2000-08-07 | 262 | 264 | 259 | 262 | 111,000 | 2,620 |
| 2000-08-04 | 258 | 264 | 258 | 261 | 106,000 | 2,610 |
| 2000-08-03 | 270 | 270 | 260 | 261 | 153,000 | 2,610 |
| 2000-08-02 | 260 | 273 | 260 | 270 | 168,000 | 2,700 |
| 2000-08-01 | 255 | 264 | 252 | 263 | 236,000 | 2,630 |
| 2000-07-31 | 250 | 252 | 243 | 250 | 362,000 | 2,500 |
| 2000-07-28 | 259 | 260 | 255 | 260 | 336,000 | 2,600 |
| 2000-07-27 | 269 | 269 | 257 | 264 | 405,000 | 2,640 |
| 2000-07-26 | 273 | 279 | 270 | 271 | 289,000 | 2,710 |
| 2000-07-25 | 275 | 275 | 270 | 271 | 345,000 | 2,710 |
| 2000-07-24 | 290 | 290 | 275 | 279 | 404,000 | 2,790 |
| 2000-07-21 | 295 | 306 | 290 | 293 | 225,000 | 2,930 |
| 2000-07-19 | 290 | 294 | 280 | 294 | 543,000 | 2,940 |
| 2000-07-18 | 313 | 315 | 292 | 292 | 576,000 | 2,920 |
| 2000-07-17 | 308 | 315 | 307 | 315 | 459,000 | 3,150 |
| 2000-07-14 | 312 | 314 | 306 | 307 | 385,000 | 3,070 |
| 2000-07-13 | 321 | 326 | 313 | 315 | 619,000 | 3,150 |
| 2000-07-12 | 323 | 326 | 318 | 320 | 568,000 | 3,200 |
| 2000-07-11 | 320 | 322 | 316 | 319 | 607,000 | 3,190 |
| 2000-07-10 | 313 | 324 | 313 | 316 | 560,000 | 3,160 |
| 2000-07-07 | 314 | 314 | 307 | 312 | 348,000 | 3,120 |
| 2000-07-06 | 310 | 313 | 304 | 309 | 548,000 | 3,090 |
| 2000-07-05 | 324 | 325 | 311 | 315 | 886,000 | 3,150 |
| 2000-07-04 | 333 | 334 | 322 | 325 | 1,125,000 | 3,250 |
| 2000-07-03 | 322 | 332 | 322 | 329 | 2,709,000 | 3,290 |
| 2000-06-30 | 315 | 317 | 312 | 317 | 1,027,000 | 3,170 |
| 2000-06-29 | 320 | 324 | 316 | 317 | 3,568,000 | 3,170 |
| 2000-06-28 | 295 | 314 | 295 | 310 | 4,258,000 | 3,100 |
| 2000-06-27 | 284 | 295 | 283 | 290 | 1,110,000 | 2,900 |
| 2000-06-26 | 282 | 285 | 280 | 285 | 328,000 | 2,850 |
| 2000-06-23 | 280 | 284 | 279 | 283 | 387,000 | 2,830 |
| 2000-06-22 | 287 | 290 | 281 | 281 | 394,000 | 2,810 |
| 2000-06-21 | 292 | 294 | 285 | 287 | 490,000 | 2,870 |
| 2000-06-20 | 284 | 295 | 284 | 290 | 591,000 | 2,900 |
| 2000-06-19 | 280 | 284 | 279 | 280 | 322,000 | 2,800 |
| 2000-06-16 | 281 | 291 | 281 | 283 | 431,000 | 2,830 |
| 2000-06-15 | 286 | 293 | 282 | 290 | 696,000 | 2,900 |
| 2000-06-14 | 296 | 300 | 282 | 286 | 986,000 | 2,860 |
| 2000-06-13 | 305 | 306 | 297 | 297 | 1,185,000 | 2,970 |
| 2000-06-12 | 307 | 312 | 298 | 305 | 3,375,000 | 3,050 |
| 2000-06-09 | 272 | 302 | 270 | 302 | 5,320,000 | 3,020 |
| 2000-06-08 | 269 | 276 | 268 | 272 | 1,972,000 | 2,720 |
| 2000-06-07 | 266 | 266 | 255 | 258 | 622,000 | 2,580 |
| 2000-06-06 | 268 | 269 | 261 | 268 | 436,000 | 2,680 |
| 2000-06-05 | 267 | 270 | 262 | 268 | 1,204,000 | 2,680 |
| 2000-06-02 | 257 | 261 | 255 | 257 | 758,000 | 2,570 |
| 2000-06-01 | 253 | 258 | 246 | 251 | 965,000 | 2,510 |
| 2000-05-31 | 264 | 265 | 255 | 256 | 367,000 | 2,560 |
| 2000-05-30 | 267 | 269 | 259 | 260 | 285,000 | 2,600 |
| 2000-05-29 | 272 | 272 | 262 | 265 | 455,000 | 2,650 |
| 2000-05-26 | 275 | 276 | 261 | 262 | 1,205,000 | 2,620 |
| 2000-05-25 | 254 | 272 | 254 | 267 | 810,000 | 2,670 |
| 2000-05-24 | 254 | 258 | 250 | 251 | 516,000 | 2,510 |
| 2000-05-23 | 256 | 264 | 256 | 260 | 356,000 | 2,600 |
| 2000-05-22 | 263 | 264 | 255 | 263 | 832,000 | 2,630 |
| 2000-05-19 | 279 | 279 | 265 | 272 | 796,000 | 2,720 |
| 2000-05-18 | 275 | 282 | 273 | 279 | 1,091,000 | 2,790 |
| 2000-05-17 | 279 | 287 | 273 | 273 | 1,214,000 | 2,730 |
| 2000-05-16 | 265 | 282 | 260 | 279 | 853,000 | 2,790 |
| 2000-05-15 | 263 | 269 | 253 | 267 | 811,000 | 2,670 |
| 2000-05-12 | 270 | 270 | 262 | 268 | 321,000 | 2,680 |
| 2000-05-11 | 268 | 268 | 261 | 261 | 488,000 | 2,610 |
| 2000-05-10 | 270 | 271 | 264 | 270 | 479,000 | 2,700 |
| 2000-05-09 | 284 | 284 | 273 | 274 | 617,000 | 2,740 |
| 2000-05-08 | 275 | 288 | 270 | 281 | 1,935,000 | 2,810 |
| 2000-05-02 | 271 | 272 | 262 | 270 | 1,187,000 | 2,700 |
| 2000-05-01 | 275 | 284 | 268 | 273 | 1,982,000 | 2,730 |
| 2000-04-28 | 265 | 274 | 260 | 274 | 2,310,000 | 2,740 |
| 2000-04-27 | 278 | 284 | 265 | 270 | 3,706,000 | 2,700 |
| 2000-04-26 | 266 | 292 | 265 | 288 | 11,312,000 | 2,880 |
| 2000-04-25 | 237 | 265 | 237 | 259 | 3,934,000 | 2,590 |
| 2000-04-24 | 238 | 242 | 234 | 238 | 970,000 | 2,380 |
| 2000-04-21 | 235 | 245 | 232 | 233 | 2,132,000 | 2,330 |
| 2000-04-20 | 226 | 239 | 221 | 230 | 1,426,000 | 2,300 |
| 2000-04-19 | 214 | 231 | 210 | 231 | 876,000 | 2,310 |
| 2000-04-18 | 215 | 217 | 204 | 207 | 649,000 | 2,070 |
| 2000-04-17 | 208 | 215 | 204 | 209 | 1,370,000 | 2,090 |
| 2000-04-14 | 220 | 225 | 215 | 223 | 607,000 | 2,230 |
| 2000-04-13 | 227 | 231 | 220 | 221 | 866,000 | 2,210 |
| 2000-04-12 | 230 | 236 | 228 | 228 | 1,585,000 | 2,280 |
| 2000-04-11 | 224 | 232 | 222 | 228 | 3,990,000 | 2,280 |
| 2000-04-10 | 219 | 222 | 216 | 221 | 1,431,000 | 2,210 |
| 2000-04-07 | 205 | 210 | 201 | 210 | 578,000 | 2,100 |
| 2000-04-06 | 212 | 215 | 202 | 203 | 696,000 | 2,030 |
| 2000-04-05 | 215 | 221 | 202 | 207 | 2,210,000 | 2,070 |
| 2000-04-04 | 196 | 212 | 193 | 206 | 1,757,000 | 2,060 |
| 2000-04-03 | 194 | 194 | 186 | 191 | 186,000 | 1,910 |
| 2000-03-31 | 196 | 198 | 184 | 184 | 452,000 | 1,840 |
| 2000-03-30 | 193 | 202 | 190 | 199 | 741,000 | 1,990 |
| 2000-03-29 | 180 | 193 | 180 | 193 | 261,000 | 1,930 |
| 2000-03-28 | 185 | 185 | 178 | 180 | 124,000 | 1,800 |
| 2000-03-27 | 182 | 188 | 180 | 185 | 307,000 | 1,850 |
| 2000-03-24 | 176 | 183 | 176 | 177 | 220,000 | 1,770 |
| 2000-03-23 | 180 | 180 | 175 | 177 | 159,000 | 1,770 |
| 2000-03-22 | 184 | 185 | 178 | 180 | 197,000 | 1,800 |
| 2000-03-21 | 175 | 190 | 171 | 185 | 365,000 | 1,850 |
| 2000-03-17 | 176 | 178 | 168 | 175 | 233,000 | 1,750 |
| 2000-03-16 | 168 | 175 | 165 | 175 | 273,000 | 1,750 |
| 2000-03-15 | 180 | 180 | 165 | 171 | 318,000 | 1,710 |
| 2000-03-14 | 179 | 181 | 173 | 178 | 356,000 | 1,780 |
| 2000-03-13 | 200 | 202 | 176 | 179 | 875,000 | 1,790 |
| 2000-03-10 | 180 | 207 | 180 | 195 | 1,932,000 | 1,950 |
| 2000-03-09 | 171 | 177 | 170 | 170 | 315,000 | 1,700 |
| 2000-03-08 | 165 | 172 | 159 | 172 | 357,000 | 1,720 |
| 2000-03-07 | 160 | 166 | 158 | 164 | 290,000 | 1,640 |
| 2000-03-06 | 160 | 167 | 157 | 157 | 227,000 | 1,570 |
| 2000-03-03 | 156 | 158 | 155 | 157 | 104,000 | 1,570 |
| 2000-03-02 | 156 | 159 | 155 | 156 | 212,000 | 1,560 |
| 2000-03-01 | 160 | 160 | 155 | 156 | 134,000 | 1,560 |
| 2000-02-29 | 163 | 163 | 151 | 158 | 379,000 | 1,580 |
| 2000-02-28 | 160 | 164 | 158 | 161 | 146,000 | 1,610 |
| 2000-02-25 | 156 | 160 | 153 | 160 | 187,000 | 1,600 |
| 2000-02-24 | 156 | 160 | 155 | 156 | 199,000 | 1,560 |
| 2000-02-23 | 151 | 157 | 147 | 157 | 291,000 | 1,570 |
| 2000-02-22 | 156 | 157 | 151 | 151 | 275,000 | 1,510 |
| 2000-02-21 | 157 | 159 | 155 | 158 | 217,000 | 1,580 |
| 2000-02-18 | 163 | 163 | 155 | 156 | 325,000 | 1,560 |
| 2000-02-17 | 165 | 165 | 163 | 164 | 111,000 | 1,640 |
| 2000-02-16 | 164 | 164 | 162 | 164 | 97,000 | 1,640 |
| 2000-02-15 | 172 | 180 | 160 | 164 | 310,000 | 1,640 |
| 2000-02-14 | 178 | 180 | 171 | 176 | 238,000 | 1,760 |
| 2000-02-10 | 171 | 183 | 170 | 180 | 309,000 | 1,800 |
| 2000-02-09 | 171 | 178 | 170 | 178 | 341,000 | 1,780 |
| 2000-02-08 | 177 | 177 | 171 | 171 | 133,000 | 1,710 |
| 2000-02-07 | 177 | 182 | 171 | 172 | 182,000 | 1,720 |
| 2000-02-04 | 178 | 180 | 178 | 178 | 97,000 | 1,780 |
| 2000-02-03 | 179 | 180 | 178 | 179 | 200,000 | 1,790 |
| 2000-02-02 | 180 | 183 | 179 | 181 | 185,000 | 1,810 |
| 2000-02-01 | 181 | 183 | 180 | 180 | 118,000 | 1,800 |
| 2000-01-31 | 180 | 184 | 180 | 181 | 61,000 | 1,810 |
| 2000-01-28 | 180 | 183 | 180 | 180 | 83,000 | 1,800 |
| 2000-01-27 | 183 | 184 | 177 | 180 | 188,000 | 1,800 |
| 2000-01-26 | 178 | 185 | 178 | 180 | 182,000 | 1,800 |
| 2000-01-25 | 179 | 181 | 177 | 178 | 158,000 | 1,780 |
| 2000-01-24 | 185 | 185 | 178 | 182 | 235,000 | 1,820 |
| 2000-01-21 | 191 | 192 | 181 | 183 | 450,000 | 1,830 |
| 2000-01-20 | 190 | 195 | 188 | 190 | 150,000 | 1,900 |
| 2000-01-19 | 191 | 193 | 188 | 188 | 180,000 | 1,880 |
| 2000-01-18 | 198 | 200 | 194 | 194 | 185,000 | 1,940 |
| 2000-01-17 | 188 | 200 | 188 | 197 | 308,000 | 1,970 |
| 2000-01-14 | 196 | 197 | 185 | 185 | 436,000 | 1,850 |
| 2000-01-13 | 176 | 193 | 176 | 191 | 444,000 | 1,910 |
| 2000-01-12 | 175 | 179 | 173 | 174 | 157,000 | 1,740 |
| 2000-01-11 | 170 | 179 | 170 | 170 | 193,000 | 1,700 |
| 2000-01-07 | 165 | 169 | 164 | 167 | 308,000 | 1,670 |
| 2000-01-06 | 172 | 172 | 165 | 170 | 162,000 | 1,700 |
| 2000-01-05 | 166 | 175 | 166 | 171 | 194,000 | 1,710 |
| 2000-01-04 | 178 | 178 | 170 | 171 | 52,000 | 1,710 |
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
