1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2020年

8089 ナイス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6301,6301,5551,59129,6001,591
2020-12-291,6181,6451,5961,63229,0001,632
2020-12-281,6581,6601,5791,61429,1001,614
2020-12-251,6511,6671,6221,65915,1001,659
2020-12-241,6701,6831,6431,66216,0001,662
2020-12-231,6541,6811,6441,67412,9001,674
2020-12-221,6741,6901,6291,64117,5001,641
2020-12-211,6871,6901,6311,69027,8001,690
2020-12-181,6601,6761,6441,66614,7001,666
2020-12-171,6311,6671,6181,66228,6001,662
2020-12-161,6141,6461,6121,63914,4001,639
2020-12-151,6761,6901,6221,62226,9001,622
2020-12-141,6351,6851,6261,67617,7001,676
2020-12-111,6191,6471,5901,63623,1001,636
2020-12-101,6101,6281,5801,62119,6001,621
2020-12-091,6391,6561,5921,60517,6001,605
2020-12-081,6041,6461,5721,63920,7001,639
2020-12-071,6661,6801,6301,63420,3001,634
2020-12-041,6001,6741,5701,66343,6001,663
2020-12-031,5631,6351,5611,61941,0001,619
2020-12-021,5711,5891,5511,56322,8001,563
2020-12-011,5581,5861,5401,57122,2001,571
2020-11-301,5801,5801,5331,56122,2001,561
2020-11-271,5511,5851,5461,58023,4001,580
2020-11-261,5151,5791,5151,56021,0001,560
2020-11-251,5141,5501,4991,53526,8001,535
2020-11-241,5431,5481,4751,48411,2001,484
2020-11-201,5041,5091,4621,5075,6001,507
2020-11-191,4581,5301,4451,50431,5001,504
2020-11-181,3961,5001,3671,48728,9001,487
2020-11-171,4691,4761,3871,41020,0001,410
2020-11-161,5141,5301,4811,49024,4001,490
2020-11-131,5111,5481,4201,49928,4001,499
2020-11-121,5231,5431,4981,53332,1001,533
2020-11-111,5001,5231,4881,50742,4001,507
2020-11-101,4241,5031,4131,48654,5001,486
2020-11-091,3811,4201,3731,41619,7001,416
2020-11-061,3431,3951,3131,36116,0001,361
2020-11-051,3091,3801,3001,36421,5001,364
2020-11-041,4231,4231,3101,31019,0001,310
2020-11-021,4011,4181,3461,36324,5001,363
2020-10-301,3301,3301,2691,28111,3001,281
2020-10-291,2931,3361,2811,3309,0001,330
2020-10-281,2931,3351,2741,32312,6001,323
2020-10-271,2611,2981,2471,29810,3001,298
2020-10-261,3031,3181,2591,28311,6001,283
2020-10-231,3231,3231,2881,30310,5001,303
2020-10-221,2751,3101,2591,30615,7001,306
2020-10-211,2491,2911,2431,27516,3001,275
2020-10-201,2581,2711,2351,2358,2001,235
2020-10-191,2191,2741,2191,25818,2001,258
2020-10-161,3451,3731,2421,24920,0001,249
2020-10-151,2901,3511,2561,33135,5001,331
2020-10-141,2301,2701,2301,26019,7001,260
2020-10-131,2461,2641,2301,24221,8001,242
2020-10-121,3181,3181,2121,24717,3001,247
2020-10-091,2941,3111,2831,30215,7001,302
2020-10-081,3601,3751,2731,29732,6001,297
2020-10-071,4501,4501,3601,36814,5001,368
2020-10-061,4561,4781,4531,4536,6001,453
2020-10-051,4281,4731,4211,47017,4001,470
2020-10-021,5401,5401,4141,42829,3001,428
2020-09-301,5421,5821,4461,47031,3001,470
2020-09-291,6001,6001,5251,54240,6001,542
2020-09-281,5641,5991,5441,59975,1001,599
2020-09-251,5001,5491,4861,53944,2001,539
2020-09-241,4901,5161,4561,49842,3001,498
2020-09-231,4561,4861,4261,48625,9001,486
2020-09-181,4751,4901,4211,45132,9001,451
2020-09-171,4471,4811,4401,47148,7001,471
2020-09-161,4181,4501,4131,45025,0001,450
2020-09-151,4011,4551,4011,44834,7001,448
2020-09-141,3671,4151,3671,41425,0001,414
2020-09-111,3241,3931,3081,36771,8001,367
2020-09-101,2871,3151,2571,30832,6001,308
2020-09-091,2551,2941,2551,28017,7001,280
2020-09-081,2751,2901,2401,28515,8001,285
2020-09-071,2181,2841,2151,27524,1001,275
2020-09-041,1911,2491,1911,22321,7001,223
2020-09-031,2171,2461,1711,21670,1001,216
2020-09-021,2151,2201,1821,20832,4001,208
2020-09-011,2001,2351,1871,22021,3001,220
2020-08-311,2191,2431,1631,19893,5001,198
2020-08-281,2051,2231,1711,20418,0001,204
2020-08-271,1931,2051,1681,20521,6001,205
2020-08-261,1841,2001,1501,19436,5001,194
2020-08-251,1821,2081,1761,18761,8001,187
2020-08-241,1661,2001,1001,18525,6001,185
2020-08-211,1671,1681,1431,1665,9001,166
2020-08-201,1321,1891,1221,16720,3001,167
2020-08-191,1391,1561,1291,13213,7001,132
2020-08-181,1771,1771,1151,13314,4001,133
2020-08-171,1691,1951,1611,1675,5001,167
2020-08-141,1751,2001,1601,16710,8001,167
2020-08-131,1871,2001,1681,18611,8001,186
2020-08-121,1321,1881,0911,18635,6001,186
2020-08-111,1301,1671,1181,13023,3001,130
2020-08-071,0791,1551,0581,13036,6001,130
2020-08-061,0611,1001,0261,07720,8001,077
2020-08-051,0381,0871,0251,07712,9001,077
2020-08-041,0161,0541,0101,05421,1001,054
2020-08-031,0051,0229981,01610,1001,016
2020-07-319841,0159581,00521,3001,005
2020-07-301,0011,00695598019,400980
2020-07-291,0331,0359869869,600986
2020-07-281,0171,0321,0051,0308,0001,030
2020-07-279771,0309551,01730,0001,017
2020-07-221,0101,03898699741,200997
2020-07-219731,0039731,00118,9001,001
2020-07-2090597089496229,800962
2020-07-1794294286889427,300894
2020-07-1695095592294238,800942
2020-07-1590693390193219,900932
2020-07-1487990486290122,600901
2020-07-1383488083487222,400872
2020-07-1087287582882821,400828
2020-07-098728748508578,000857
2020-07-0887387885386018,100860
2020-07-0788789083786020,600860
2020-07-0682988882988732,200887
2020-07-0381883080882515,000825
2020-07-028198248048138,100813
2020-07-0180082480081618,200816
2020-06-308378457967967,500796
2020-06-2981283580482615,800826
2020-06-2682383280981316,600813
2020-06-2580081279380814,900808
2020-06-248188198058053,800805
2020-06-238328348158205,700820
2020-06-228218298128259,800825
2020-06-198258258128258,200825
2020-06-188268268048239,200823
2020-06-178278358168239,200823
2020-06-1679882979282915,800829
2020-06-1579781378078014,700780
2020-06-1279781679080316,500803
2020-06-1183083080580515,500805
2020-06-1082683081683011,500830
2020-06-098298308168278,700827
2020-06-0884184181882612,000826
2020-06-0580282680282612,600826
2020-06-0482982980781412,800814
2020-06-0383583781681618,100816
2020-06-0281083580582421,300824
2020-06-0181482679581014,500810
2020-05-2984484782583218,400832
2020-05-2883684482083915,100839
2020-05-2781284381283516,600835
2020-05-2679882579882512,800825
2020-05-2577780077479817,300798
2020-05-2276378775977822,000778
2020-05-217727727557587,800758
2020-05-2074476774476713,400767
2020-05-1978178173574424,700744
2020-05-1879879873475827,500758
2020-05-158198197978008,800800
2020-05-148168168108115,800811
2020-05-138208248098176,800817
2020-05-128208268168208,500820
2020-05-1180182080181711,500817
2020-05-088108158028067,300806
2020-05-078158158038064,500806
2020-05-018278277978018,500801
2020-04-3084284883283711,300837
2020-04-2881884679684631,000846
2020-04-2778881177081110,700811
2020-04-247827897677858,100785
2020-04-2376079776079213,100792
2020-04-2279779774876014,500760
2020-04-2180480577578717,000787
2020-04-2081381379380413,500804
2020-04-178158288088139,500813
2020-04-1680982480082412,000824
2020-04-1581782380581121,700811
2020-04-14889889806806119,300806
2020-04-1392392384487737,600877
2020-04-1094594590791817,400918
2020-04-099529609369409,200940
2020-04-0892095290195216,300952
2020-04-0791792287791610,400916
2020-04-0688091886991713,500917
2020-04-0387189086087814,600878
2020-04-0288688886287116,000871
2020-04-0192092086489115,900891
2020-03-3194196290092016,800920
2020-03-3092897689997122,300971
2020-03-2791094587694344,100943
2020-03-2693994089589542,000895
2020-03-2591895091893922,500939
2020-03-2494594590491024,900910
2020-03-2394096286394828,900948
2020-03-1988993986492924,000929
2020-03-1891094085286420,100864
2020-03-1778691578690332,200903
2020-03-1680488080481515,900815
2020-03-1379685476980334,200803
2020-03-1284588781684941,300849
2020-03-1194594586387123,800871
2020-03-1083693580193034,000930
2020-03-0994895885085132,300851
2020-03-0699599996296219,400962
2020-03-051,0661,0661,0151,01510,7001,015
2020-03-041,0221,0491,0031,0369,7001,036
2020-03-031,1231,1441,0221,04323,5001,043
2020-03-021,0391,1071,0391,09317,4001,093
2020-02-281,0381,0671,0231,03932,7001,039
2020-02-271,0881,0881,0411,04124,3001,041
2020-02-261,0551,0821,0321,07723,6001,077
2020-02-251,1041,1351,0831,08527,5001,085
2020-02-211,1061,1501,0971,10420,5001,104
2020-02-201,2131,2201,1361,13627,0001,136
2020-02-191,2361,2361,2101,2119,6001,211
2020-02-181,2221,2481,2131,24811,1001,248
2020-02-171,2351,2561,2121,23117,0001,231
2020-02-141,2601,2831,2571,2658,2001,265
2020-02-131,2611,2771,2461,26610,5001,266
2020-02-121,2631,2831,2631,2636,1001,263
2020-02-101,2571,2941,2571,26811,6001,268
2020-02-071,2891,3061,2761,28715,8001,287
2020-02-061,2501,3151,2461,30831,3001,308
2020-02-051,3001,3041,2201,22637,6001,226
2020-02-041,2611,2991,2611,2869,6001,286
2020-02-031,2511,2841,2511,2698,9001,269
2020-01-311,2621,2971,2621,2838,3001,283
2020-01-301,3111,3161,2531,26422,9001,264
2020-01-291,2851,3131,2551,30917,3001,309
2020-01-281,2581,3131,2281,30213,1001,302
2020-01-271,2851,2851,2461,27617,2001,276
2020-01-241,3211,3211,2931,29918,8001,299
2020-01-231,3301,3591,3271,32714,8001,327
2020-01-221,3031,3591,3031,32830,8001,328
2020-01-211,3051,3191,2991,31912,4001,319
2020-01-201,2831,3131,2711,3058,9001,305
2020-01-171,2881,3101,2751,2779,8001,277
2020-01-161,3341,3341,2891,30114,6001,301
2020-01-151,3021,3351,2921,33428,9001,334
2020-01-141,2631,2901,2611,27411,4001,274
2020-01-101,2531,2671,2441,26310,6001,263
2020-01-091,2801,2801,2311,26123,9001,261
2020-01-081,2831,2831,2261,25122,3001,251
2020-01-071,2461,3161,2461,28824,8001,288
2020-01-061,2551,2801,2251,25320,9001,253

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