8089 ナイス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2782582882582639,0007,509.09
1986-12-2683083382582530,0007,500
1986-12-2583083782783525,0007,590.91
1986-12-2482084082082760,0007,518.18
1986-12-2383584083583761,0007,609.09
1986-12-2284084083583579,0007,590.91
1986-12-19839844835844169,0007,672.73
1986-12-1884984983584039,0007,636.36
1986-12-1785586084085890,0007,800
1986-12-16850860850855106,0007,772.73
1986-12-15870870850860219,0007,818.18
1986-12-12860870860869169,0007,900
1986-12-11868872868870168,0007,909.09
1986-12-10874874865865391,0007,863.64
1986-12-09865875860875622,0007,954.55
1986-12-08870870850856167,0007,781.82
1986-12-06860880850871538,0007,918.18
1986-12-058308638218601,242,0007,818.18
1986-12-04815837815820628,0007,454.55
1986-12-03837837810820308,0007,454.55
1986-12-0283083982082772,0007,518.18
1986-12-0184084083083355,0007,572.73
1986-11-29839840830840147,0007,636.36
1986-11-28806836806835356,0007,590.91
1986-11-27839848814816844,0007,418.18
1986-11-26814839814839484,0007,627.27
1986-11-25810815800814113,0007,400
1986-11-22807810800810114,0007,363.64
1986-11-21798807790807385,0007,336.36
1986-11-20775800770795316,0007,227.27
1986-11-1976477076477091,0007,000
1986-11-1875076575076581,0006,954.55
1986-11-1777077075075018,0006,818.18
1986-11-1473177073177084,0007,000
1986-11-1376676874174162,0006,736.36
1986-11-1275077075076589,0006,954.55
1986-11-11755765740741102,0006,736.36
1986-11-10770775755765112,0006,954.55
1986-11-07745779745775270,0007,045.45
1986-11-06715745715744218,0006,763.64
1986-11-0569070569070558,0006,409.09
1986-11-047007007007008,0006,363.64
1986-11-017007007007009,0006,363.64
1986-10-31709712700700118,0006,363.64
1986-10-3068171568171558,0006,500
1986-10-296806806806807,0006,181.82
1986-10-2865266065266019,0006,000
1986-10-2765665665165117,0005,918.18
1986-10-256556556556551,0005,954.55
1986-10-2466566965565550,0005,954.55
1986-10-2363665663665521,0005,954.55
1986-10-2264064562363553,0005,772.73
1986-10-2165065064064039,0005,818.18
1986-10-2065566065065062,0005,909.09
1986-10-1767067166066560,0006,045.45
1986-10-166766766766761,0006,145.45
1986-10-15700700668668257,0006,072.73
1986-10-14700710700703116,0006,390.91
1986-10-1373073071071914,0006,536.36
1986-10-0972072072072018,0006,545.45
1986-10-0872472471572022,0006,545.45
1986-10-0770971470071412,0006,490.91
1986-10-0669069968069947,0006,354.55
1986-10-0466068066068057,0006,181.82
1986-10-0366066065065070,0005,909.09
1986-10-0266568066566539,0006,045.45
1986-10-01682682660665136,0006,045.45
1986-09-3070971069269230,0006,290.91
1986-09-2972072071071948,0006,536.36
1986-09-2773073072072012,0006,545.45
1986-09-2673074072073047,0006,636.36
1986-09-25750751730750120,0006,818.18
1986-09-2476576575376056,0006,909.09
1986-09-2276977075975920,0006,900
1986-09-19747759737759493,0006,900
1986-09-18770780750750236,0006,818.18
1986-09-17770791770780135,0007,090.91
1986-09-1679880077079836,0007,254.55
1986-09-12794800783798128,0007,254.55
1986-09-1180981180981054,0007,363.64
1986-09-1081081080080795,0007,336.36
1986-09-0981181181081012,0007,363.64
1986-09-0881081581081026,0007,363.64
1986-09-0681081581081046,0007,363.64
1986-09-05810811810810102,0007,363.64
1986-09-0484084082083029,0007,545.45
1986-09-03820830800830151,0007,545.45
1986-09-0283085083084519,0007,681.82
1986-09-0182283082083028,0007,545.45
1986-08-3082082081182029,0007,454.55
1986-08-2981982081082016,0007,454.55
1986-08-2882082081081923,0007,445.45
1986-08-2781182981081066,0007,363.64
1986-08-2682582581081055,0007,363.64
1986-08-2582583082082066,0007,454.55
1986-08-2382582682582621,0007,509.09
1986-08-22840840825825122,0007,500
1986-08-2183083082582677,0007,509.09
1986-08-2085985983085076,0007,727.27
1986-08-19864869855855195,0007,772.73
1986-08-18851866851864325,0007,854.55
1986-08-15865866840850201,0007,727.27
1986-08-14836865836858218,0007,800
1986-08-1385085383383674,0007,600
1986-08-1284584584184349,0007,663.64
1986-08-1185085084184521,0007,681.82
1986-08-0884084082584036,0007,636.36
1986-08-07843860835855277,0007,772.73
1986-08-0685985983584436,0007,672.73
1986-08-0583586083583974,0007,627.27
1986-08-04842850825840114,0007,636.36
1986-08-0284084184084113,0007,645.45
1986-08-0184186083586077,0007,818.18
1986-07-3185185184584555,0007,681.82
1986-07-30850853846850144,0007,727.27
1986-07-29865865851852110,0007,745.45
1986-07-28880885870871100,0007,918.18
1986-07-2688988988088090,0008,000
1986-07-25904905860860201,0007,818.18
1986-07-24900905888895517,0008,136.36
1986-07-23881890875890200,0008,090.91
1986-07-2285387285386142,0007,827.27
1986-07-21889892850860126,0007,818.18
1986-07-19885894881885401,0008,045.45
1986-07-18880886872885444,0008,045.45
1986-07-17857882855881415,0008,009.09
1986-07-1685086085085672,0007,781.82
1986-07-15860862850862155,0007,836.36
1986-07-14870873860862177,0007,836.36
1986-07-11870870858869143,0007,900
1986-07-10860870850865164,0007,863.64
1986-07-09869879850860368,0007,818.18
1986-07-08860870857870211,0007,909.09
1986-07-07876877866870572,0007,909.09
1986-07-05865882865874434,0007,945.45
1986-07-0485985984084983,0007,718.18
1986-07-0384584984084957,0007,718.18
1986-07-0284985084184351,0007,663.64
1986-07-0185185184084587,0007,681.82
1986-06-30854854840850142,0007,727.27
1986-06-28864864854854174,0007,763.64
1986-06-27840859840854122,0007,763.64
1986-06-26845850840850107,0007,727.27
1986-06-25836850836850136,0007,727.27
1986-06-24855855830830168,0007,545.45
1986-06-23867867845848125,0007,709.09
1986-06-21845870845868223,0007,890.91
1986-06-20840844831831142,0007,554.55
1986-06-1984084484084069,0007,636.36
1986-06-18844852838845277,0007,681.82
1986-06-17841849835845152,0007,681.82
1986-06-16840858830854165,0007,763.64
1986-06-13843850830830418,0007,545.45
1986-06-12830833825833127,0007,572.73
1986-06-11820825815820196,0007,454.55
1986-06-10815819813819310,0007,445.45
1986-06-0983383582382395,0007,481.82
1986-06-0782683682683358,0007,572.73
1986-06-06835845830845114,0007,681.82
1986-06-05840843835840111,0007,636.36
1986-06-0483084082583575,0007,590.91
1986-06-03837845825840103,0007,636.36
1986-06-02855858842847135,0007,700
1986-05-31848859846846133,0007,690.91
1986-05-30859859845858485,0007,800
1986-05-29854860845860874,0007,818.18
1986-05-288358508358481,471,0007,709.09
1986-05-27830840826836588,0007,600
1986-05-26825830820830151,0007,545.45
1986-05-24821830815820118,0007,454.55
1986-05-23820832820820707,0007,454.55
1986-05-22820840815830771,0007,545.45
1986-05-2179780879780837,0007,345.45
1986-05-2080880879579517,0007,227.27
1986-05-1979079178278857,0007,163.64
1986-05-1781581578879093,0007,181.82
1986-05-1682583081581673,0007,418.18
1986-05-15830830815818172,0007,436.36
1986-05-14829840821830172,0007,545.45
1986-05-13830833826830233,0007,545.45
1986-05-12858858833840951,0007,636.36
1986-05-098458488388482,409,0007,709.09
1986-05-08810817806817904,0007,427.27
1986-05-07810810790800752,0007,272.73
1986-05-06770790770790582,0007,181.82
1986-05-02749771741765141,0006,954.55
1986-05-01740750732746184,0006,781.82
1986-04-30750760740749136,0006,809.09
1986-04-2874076674076670,0006,963.64
1986-04-26760760739750222,0006,818.18
1986-04-2576176376076148,0006,918.18
1986-04-24788790760765117,0006,954.55
1986-04-2376077876077889,0007,072.73
1986-04-2277177176076557,0006,954.55
1986-04-21785785775775102,0007,045.45
1986-04-1978278277577579,0007,045.45
1986-04-1877879077277273,0007,018.18
1986-04-1778779377577566,0007,045.45
1986-04-1679079077077260,0007,018.18
1986-04-15812812788788147,0007,163.64
1986-04-14805805787802145,0007,290.91
1986-04-11782795781785171,0007,136.36
1986-04-1076576976076974,0006,990.91
1986-04-09762767750750127,0006,818.18
1986-04-08780780765765125,0006,954.55
1986-04-07780790780785165,0007,136.36
1986-04-0576077576077514,0007,045.45
1986-04-04770772750763195,0006,936.36
1986-04-0378178575576090,0006,909.09
1986-04-02790795780780122,0007,090.91
1986-04-01810821800820553,0007,454.55
1986-03-31827834810830579,0007,545.45
1986-03-29820829810829374,0007,536.36
1986-03-28805808790800176,0007,272.73
1986-03-27795809789808535,0007,345.45
1986-03-26805805788805206,0007,318.18
1986-03-25800815800805185,0007,318.18
1986-03-24830830803820257,0007,454.55
1986-03-22825838825838416,0007,618.18
1986-03-208168378108352,159,0007,590.91
1986-03-198158358108122,256,0007,381.82
1986-03-187708157658112,204,0007,372.73
1986-03-17755770755765425,0006,954.55
1986-03-15750760740750236,0006,818.18
1986-03-14760769745745348,0006,772.73
1986-03-13758768757757454,0006,881.82
1986-03-12750760746750110,0006,818.18
1986-03-11750753735750205,0006,818.18
1986-03-1074574573574564,0006,772.73
1986-03-0774974973173160,0006,645.45
1986-03-0675075073975065,0006,818.18
1986-03-0574575174574521,0006,772.73
1986-03-0475576074575059,0006,818.18
1986-03-03760760745745175,0006,772.73
1986-03-0176376375575740,0006,881.82
1986-02-28751764751757144,0006,881.82
1986-02-27763770745745257,0006,772.73
1986-02-26740750730750194,0006,818.18
1986-02-2575075174475099,0006,818.18
1986-02-2475075575075017,0006,818.18
1986-02-2276876875075098,0006,818.18
1986-02-21765769755765300,0006,954.55
1986-02-20775775751751404,0006,827.27
1986-02-19760770750765536,0006,954.55
1986-02-187597737507601,063,0006,909.09
1986-02-17746759729759408,0006,900
1986-02-15745747741747284,0006,790.91
1986-02-14743743735741999,0006,736.36
1986-02-13740744725737699,0006,700
1986-02-12698725698720143,0006,545.45
1986-02-1069870069769914,0006,354.55
1986-02-0768769768769720,0006,336.36
1986-02-0669069068568625,0006,236.36
1986-02-0569069569069012,0006,272.73
1986-02-0469070169070023,0006,363.64
1986-02-0369069569069038,0006,272.73
1986-02-0168068367868014,0006,181.82
1986-01-3168070067870012,0006,363.64
1986-01-3068669068568511,0006,227.27
1986-01-2967768367667625,0006,145.45
1986-01-2868068368068318,0006,209.09
1986-01-2768069067769023,0006,272.73
1986-01-2567668067567620,0006,145.45
1986-01-2467167566766743,0006,063.64
1986-01-2368068568068544,0006,227.27
1986-01-2270670670070041,0006,363.64
1986-01-2167169967169963,0006,354.55
1986-01-2067067167067044,0006,090.91
1986-01-1867067167067034,0006,090.91
1986-01-1767167367067026,0006,090.91
1986-01-1666667166667130,0006,100
1986-01-1468568567267262,0006,109.09
1986-01-1368768768068016,0006,181.82
1986-01-1069769768569713,0006,336.36
1986-01-0969169768768742,0006,245.45
1986-01-0869569568769063,0006,272.73
1986-01-0770070068769042,0006,272.73
1986-01-0671271270070039,0006,363.64
1986-01-0472272272072210,0006,563.64

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