8089 ナイス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 669 | 672 | 659 | 663 | 21,000 | 6,630 |
| 1991-12-27 | 659 | 660 | 649 | 649 | 49,000 | 6,490 |
| 1991-12-26 | 648 | 649 | 645 | 649 | 47,000 | 6,490 |
| 1991-12-25 | 646 | 650 | 643 | 649 | 69,000 | 6,490 |
| 1991-12-24 | 661 | 661 | 640 | 643 | 71,000 | 6,430 |
| 1991-12-20 | 644 | 645 | 640 | 643 | 48,000 | 6,430 |
| 1991-12-19 | 645 | 645 | 635 | 643 | 44,000 | 6,430 |
| 1991-12-18 | 655 | 665 | 643 | 643 | 108,000 | 6,430 |
| 1991-12-17 | 678 | 685 | 675 | 675 | 179,000 | 6,750 |
| 1991-12-16 | 680 | 698 | 675 | 678 | 104,000 | 6,780 |
| 1991-12-13 | 655 | 675 | 655 | 670 | 111,000 | 6,700 |
| 1991-12-12 | 634 | 652 | 630 | 645 | 241,000 | 6,450 |
| 1991-12-11 | 649 | 649 | 630 | 640 | 98,000 | 6,400 |
| 1991-12-10 | 670 | 673 | 660 | 660 | 89,000 | 6,600 |
| 1991-12-09 | 670 | 680 | 661 | 670 | 83,000 | 6,700 |
| 1991-12-06 | 699 | 699 | 660 | 670 | 161,000 | 6,700 |
| 1991-12-05 | 700 | 700 | 681 | 699 | 127,000 | 6,990 |
| 1991-12-04 | 712 | 712 | 699 | 710 | 166,000 | 7,100 |
| 1991-12-03 | 712 | 715 | 712 | 715 | 77,000 | 7,150 |
| 1991-12-02 | 711 | 718 | 711 | 715 | 49,000 | 7,150 |
| 1991-11-29 | 711 | 720 | 711 | 718 | 52,000 | 7,180 |
| 1991-11-28 | 711 | 720 | 711 | 720 | 25,000 | 7,200 |
| 1991-11-27 | 753 | 753 | 725 | 725 | 68,000 | 7,250 |
| 1991-11-26 | 753 | 757 | 751 | 753 | 36,000 | 7,530 |
| 1991-11-25 | 755 | 757 | 751 | 757 | 114,000 | 7,570 |
| 1991-11-22 | 780 | 780 | 758 | 758 | 52,000 | 7,580 |
| 1991-11-21 | 780 | 780 | 780 | 780 | 45,000 | 7,800 |
| 1991-11-20 | 794 | 795 | 781 | 781 | 67,000 | 7,810 |
| 1991-11-19 | 794 | 800 | 775 | 796 | 75,000 | 7,960 |
| 1991-11-18 | 760 | 784 | 751 | 784 | 97,000 | 7,840 |
| 1991-11-15 | 809 | 809 | 760 | 760 | 109,000 | 7,600 |
| 1991-11-14 | 810 | 810 | 799 | 809 | 45,000 | 8,090 |
| 1991-11-13 | 810 | 810 | 800 | 810 | 33,000 | 8,100 |
| 1991-11-12 | 822 | 826 | 807 | 807 | 39,000 | 8,070 |
| 1991-11-11 | 827 | 827 | 812 | 812 | 46,000 | 8,120 |
| 1991-11-08 | 827 | 827 | 820 | 827 | 92,000 | 8,270 |
| 1991-11-07 | 830 | 830 | 817 | 820 | 59,000 | 8,200 |
| 1991-11-06 | 810 | 815 | 810 | 815 | 58,000 | 8,150 |
| 1991-11-05 | 800 | 819 | 800 | 819 | 71,000 | 8,190 |
| 1991-11-01 | 802 | 807 | 802 | 806 | 108,000 | 8,060 |
| 1991-10-31 | 820 | 820 | 810 | 810 | 52,000 | 8,100 |
| 1991-10-30 | 831 | 835 | 801 | 801 | 64,000 | 8,010 |
| 1991-10-29 | 840 | 844 | 825 | 826 | 109,000 | 8,260 |
| 1991-10-28 | 840 | 840 | 817 | 839 | 90,000 | 8,390 |
| 1991-10-25 | 855 | 855 | 835 | 840 | 328,000 | 8,400 |
| 1991-10-24 | 864 | 870 | 850 | 859 | 574,000 | 8,590 |
| 1991-10-23 | 810 | 843 | 809 | 825 | 704,000 | 8,250 |
| 1991-10-22 | 760 | 785 | 755 | 785 | 882,000 | 7,850 |
| 1991-10-21 | 765 | 765 | 750 | 750 | 262,000 | 7,500 |
| 1991-10-18 | 770 | 785 | 759 | 766 | 388,000 | 7,660 |
| 1991-10-17 | 760 | 770 | 752 | 770 | 122,000 | 7,700 |
| 1991-10-16 | 760 | 760 | 750 | 760 | 152,000 | 7,600 |
| 1991-10-15 | 770 | 775 | 760 | 760 | 98,000 | 7,600 |
| 1991-10-14 | 762 | 779 | 760 | 779 | 149,000 | 7,790 |
| 1991-10-11 | 783 | 783 | 755 | 760 | 215,000 | 7,600 |
| 1991-10-09 | 800 | 810 | 783 | 783 | 96,000 | 7,830 |
| 1991-10-08 | 821 | 825 | 800 | 800 | 50,000 | 8,000 |
| 1991-10-07 | 828 | 830 | 823 | 823 | 58,000 | 8,230 |
| 1991-10-04 | 840 | 840 | 829 | 838 | 101,000 | 8,380 |
| 1991-10-03 | 838 | 840 | 821 | 840 | 176,000 | 8,400 |
| 1991-10-02 | 830 | 830 | 815 | 830 | 38,000 | 8,300 |
| 1991-10-01 | 800 | 840 | 794 | 840 | 171,000 | 8,400 |
| 1991-09-30 | 800 | 800 | 790 | 790 | 83,000 | 7,900 |
| 1991-09-27 | 771 | 800 | 771 | 800 | 123,000 | 8,000 |
| 1991-09-26 | 778 | 778 | 755 | 765 | 101,000 | 7,650 |
| 1991-09-25 | 778 | 780 | 755 | 780 | 68,000 | 7,800 |
| 1991-09-24 | 775 | 790 | 775 | 790 | 87,000 | 7,900 |
| 1991-09-20 | 763 | 775 | 760 | 773 | 146,000 | 7,730 |
| 1991-09-19 | 810 | 819 | 760 | 760 | 100,000 | 7,600 |
| 1991-09-18 | 807 | 807 | 789 | 795 | 294,000 | 7,950 |
| 1991-09-17 | 809 | 815 | 803 | 805 | 57,000 | 8,050 |
| 1991-09-13 | 803 | 810 | 803 | 809 | 181,000 | 8,090 |
| 1991-09-12 | 788 | 790 | 788 | 788 | 48,000 | 7,880 |
| 1991-09-11 | 788 | 788 | 788 | 788 | 88,000 | 7,880 |
| 1991-09-10 | 788 | 788 | 788 | 788 | 92,000 | 7,880 |
| 1991-09-09 | 790 | 800 | 788 | 788 | 91,000 | 7,880 |
| 1991-09-06 | 778 | 780 | 775 | 780 | 193,000 | 7,800 |
| 1991-09-05 | 780 | 780 | 770 | 773 | 48,000 | 7,730 |
| 1991-09-04 | 775 | 781 | 775 | 781 | 77,000 | 7,810 |
| 1991-09-03 | 778 | 781 | 778 | 781 | 15,000 | 7,810 |
| 1991-09-02 | 785 | 795 | 778 | 778 | 147,000 | 7,780 |
| 1991-08-30 | 766 | 775 | 766 | 775 | 72,000 | 7,750 |
| 1991-08-29 | 770 | 790 | 766 | 772 | 107,000 | 7,720 |
| 1991-08-28 | 800 | 800 | 770 | 770 | 39,000 | 7,700 |
| 1991-08-27 | 810 | 810 | 790 | 800 | 88,000 | 8,000 |
| 1991-08-26 | 798 | 798 | 792 | 792 | 60,000 | 7,920 |
| 1991-08-23 | 800 | 810 | 798 | 798 | 59,000 | 7,980 |
| 1991-08-22 | 835 | 835 | 810 | 810 | 108,000 | 8,100 |
| 1991-08-21 | 812 | 819 | 800 | 815 | 138,000 | 8,150 |
| 1991-08-20 | 819 | 820 | 800 | 812 | 250,000 | 8,120 |
| 1991-08-19 | 836 | 841 | 820 | 820 | 193,000 | 8,200 |
| 1991-08-16 | 891 | 891 | 850 | 850 | 175,000 | 8,500 |
| 1991-08-15 | 872 | 900 | 871 | 900 | 152,000 | 9,000 |
| 1991-08-14 | 880 | 891 | 880 | 890 | 170,000 | 8,900 |
| 1991-08-13 | 844 | 860 | 836 | 860 | 110,000 | 8,600 |
| 1991-08-12 | 843 | 850 | 843 | 850 | 48,000 | 8,500 |
| 1991-08-09 | 868 | 871 | 852 | 853 | 92,000 | 8,530 |
| 1991-08-08 | 856 | 858 | 856 | 858 | 82,000 | 8,580 |
| 1991-08-07 | 859 | 859 | 850 | 850 | 23,000 | 8,500 |
| 1991-08-06 | 891 | 899 | 870 | 870 | 62,000 | 8,700 |
| 1991-08-05 | 910 | 910 | 891 | 891 | 31,000 | 8,910 |
| 1991-08-02 | 900 | 900 | 891 | 900 | 139,000 | 9,000 |
| 1991-08-01 | 918 | 919 | 890 | 900 | 54,000 | 9,000 |
| 1991-07-31 | 899 | 920 | 880 | 920 | 110,000 | 9,200 |
| 1991-07-30 | 885 | 900 | 875 | 900 | 154,000 | 9,000 |
| 1991-07-29 | 860 | 875 | 860 | 875 | 91,000 | 8,750 |
| 1991-07-26 | 840 | 854 | 840 | 854 | 192,000 | 8,540 |
| 1991-07-25 | 819 | 840 | 819 | 840 | 95,000 | 8,400 |
| 1991-07-24 | 823 | 825 | 820 | 825 | 47,000 | 8,250 |
| 1991-07-23 | 850 | 855 | 840 | 840 | 129,000 | 8,400 |
| 1991-07-22 | 856 | 856 | 836 | 850 | 209,000 | 8,500 |
| 1991-07-19 | 805 | 838 | 805 | 836 | 120,000 | 8,360 |
| 1991-07-18 | 795 | 795 | 781 | 785 | 40,000 | 7,850 |
| 1991-07-17 | 795 | 795 | 791 | 795 | 59,000 | 7,950 |
| 1991-07-16 | 783 | 795 | 780 | 795 | 48,000 | 7,950 |
| 1991-07-15 | 781 | 800 | 780 | 780 | 86,000 | 7,800 |
| 1991-07-12 | 800 | 801 | 765 | 780 | 59,000 | 7,800 |
| 1991-07-11 | 803 | 803 | 800 | 800 | 28,000 | 8,000 |
| 1991-07-10 | 801 | 804 | 800 | 802 | 17,000 | 8,020 |
| 1991-07-09 | 795 | 810 | 770 | 790 | 140,000 | 7,900 |
| 1991-07-08 | 810 | 810 | 795 | 795 | 142,000 | 7,950 |
| 1991-07-05 | 828 | 828 | 800 | 800 | 63,000 | 8,000 |
| 1991-07-04 | 795 | 810 | 795 | 809 | 122,000 | 8,090 |
| 1991-07-03 | 795 | 800 | 795 | 798 | 352,000 | 7,980 |
| 1991-07-02 | 795 | 795 | 785 | 785 | 112,000 | 7,850 |
| 1991-07-01 | 771 | 791 | 766 | 790 | 244,000 | 7,900 |
| 1991-06-28 | 769 | 771 | 751 | 761 | 325,000 | 7,610 |
| 1991-06-27 | 785 | 785 | 750 | 771 | 149,000 | 7,710 |
| 1991-06-26 | 797 | 798 | 785 | 790 | 142,000 | 7,900 |
| 1991-06-25 | 791 | 798 | 780 | 798 | 178,000 | 7,980 |
| 1991-06-24 | 850 | 850 | 798 | 798 | 69,000 | 7,980 |
| 1991-06-21 | 855 | 855 | 848 | 850 | 62,000 | 8,500 |
| 1991-06-20 | 855 | 860 | 852 | 855 | 190,000 | 8,550 |
| 1991-06-19 | 861 | 870 | 850 | 870 | 103,000 | 8,700 |
| 1991-06-18 | 865 | 870 | 863 | 870 | 54,000 | 8,700 |
| 1991-06-17 | 910 | 910 | 891 | 895 | 69,000 | 8,950 |
| 1991-06-14 | 935 | 935 | 910 | 910 | 132,000 | 9,100 |
| 1991-06-13 | 907 | 935 | 906 | 935 | 126,000 | 9,350 |
| 1991-06-12 | 920 | 935 | 908 | 908 | 81,000 | 9,080 |
| 1991-06-11 | 935 | 935 | 924 | 930 | 72,000 | 9,300 |
| 1991-06-10 | 950 | 950 | 940 | 940 | 27,000 | 9,400 |
| 1991-06-07 | 938 | 950 | 938 | 950 | 78,000 | 9,500 |
| 1991-06-06 | 955 | 955 | 944 | 948 | 41,000 | 9,480 |
| 1991-06-05 | 950 | 950 | 935 | 945 | 59,000 | 9,450 |
| 1991-06-04 | 940 | 951 | 940 | 950 | 85,000 | 9,500 |
| 1991-06-03 | 933 | 943 | 933 | 940 | 86,000 | 9,400 |
| 1991-05-31 | 925 | 930 | 921 | 923 | 66,000 | 9,230 |
| 1991-05-30 | 930 | 934 | 926 | 934 | 37,000 | 9,340 |
| 1991-05-29 | 933 | 935 | 920 | 934 | 263,000 | 9,340 |
| 1991-05-28 | 939 | 940 | 929 | 933 | 35,000 | 9,330 |
| 1991-05-27 | 931 | 939 | 930 | 939 | 37,000 | 9,390 |
| 1991-05-24 | 930 | 930 | 925 | 930 | 74,000 | 9,300 |
| 1991-05-23 | 910 | 924 | 910 | 924 | 125,000 | 9,240 |
| 1991-05-22 | 949 | 950 | 910 | 910 | 366,000 | 9,100 |
| 1991-05-21 | 990 | 990 | 979 | 979 | 118,000 | 9,790 |
| 1991-05-20 | 989 | 989 | 970 | 989 | 25,000 | 9,890 |
| 1991-05-17 | 976 | 999 | 970 | 999 | 183,000 | 9,990 |
| 1991-05-16 | 1,000 | 1,000 | 970 | 971 | 160,000 | 9,710 |
| 1991-05-15 | 1,030 | 1,040 | 1,000 | 1,000 | 171,000 | 10,000 |
| 1991-05-14 | 1,030 | 1,050 | 1,030 | 1,030 | 466,000 | 10,300 |
| 1991-05-13 | 1,030 | 1,060 | 1,030 | 1,030 | 113,000 | 10,300 |
| 1991-05-10 | 1,050 | 1,060 | 1,030 | 1,060 | 115,000 | 10,600 |
| 1991-05-09 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 | 10,300 |
| 1991-05-08 | 1,040 | 1,060 | 1,020 | 1,020 | 89,000 | 10,200 |
| 1991-05-07 | 1,060 | 1,070 | 1,030 | 1,070 | 118,000 | 10,700 |
| 1991-05-02 | 1,050 | 1,070 | 1,040 | 1,070 | 90,000 | 10,700 |
| 1991-05-01 | 1,020 | 1,040 | 1,010 | 1,040 | 215,000 | 10,400 |
| 1991-04-30 | 1,020 | 1,030 | 1,020 | 1,020 | 72,000 | 10,200 |
| 1991-04-26 | 1,040 | 1,040 | 1,020 | 1,040 | 96,000 | 10,400 |
| 1991-04-25 | 1,030 | 1,040 | 1,010 | 1,040 | 151,000 | 10,400 |
| 1991-04-24 | 1,040 | 1,040 | 1,030 | 1,030 | 115,000 | 10,300 |
| 1991-04-23 | 1,040 | 1,060 | 1,020 | 1,040 | 188,000 | 10,400 |
| 1991-04-22 | 1,080 | 1,080 | 1,040 | 1,040 | 215,000 | 10,400 |
| 1991-04-19 | 1,090 | 1,090 | 1,030 | 1,040 | 222,000 | 10,400 |
| 1991-04-18 | 1,090 | 1,100 | 1,090 | 1,090 | 89,000 | 10,900 |
| 1991-04-17 | 1,110 | 1,130 | 1,090 | 1,090 | 337,000 | 10,900 |
| 1991-04-16 | 1,100 | 1,120 | 1,100 | 1,110 | 109,000 | 11,100 |
| 1991-04-15 | 1,130 | 1,130 | 1,100 | 1,100 | 278,000 | 11,000 |
| 1991-04-12 | 1,100 | 1,110 | 1,100 | 1,110 | 139,000 | 11,100 |
| 1991-04-11 | 1,110 | 1,110 | 1,090 | 1,110 | 92,000 | 11,100 |
| 1991-04-10 | 1,110 | 1,150 | 1,100 | 1,120 | 274,000 | 11,200 |
| 1991-04-09 | 1,090 | 1,120 | 1,090 | 1,110 | 24,000 | 11,100 |
| 1991-04-08 | 1,120 | 1,120 | 1,090 | 1,090 | 96,000 | 10,900 |
| 1991-04-05 | 1,080 | 1,100 | 1,080 | 1,100 | 96,000 | 11,000 |
| 1991-04-04 | 1,110 | 1,110 | 1,080 | 1,080 | 40,000 | 10,800 |
| 1991-04-03 | 1,080 | 1,110 | 1,080 | 1,110 | 104,000 | 11,100 |
| 1991-04-02 | 1,060 | 1,060 | 1,050 | 1,060 | 35,000 | 10,600 |
| 1991-04-01 | 1,080 | 1,080 | 1,040 | 1,080 | 102,000 | 10,800 |
| 1991-03-29 | 1,040 | 1,080 | 1,030 | 1,080 | 97,000 | 10,800 |
| 1991-03-28 | 1,020 | 1,040 | 1,010 | 1,040 | 128,000 | 10,400 |
| 1991-03-27 | 1,080 | 1,080 | 1,030 | 1,040 | 83,000 | 10,400 |
| 1991-03-26 | 1,120 | 1,120 | 1,060 | 1,080 | 458,000 | 10,800 |
| 1991-03-25 | 1,130 | 1,130 | 1,120 | 1,130 | 276,000 | 11,300 |
| 1991-03-22 | 1,120 | 1,130 | 1,110 | 1,130 | 215,000 | 11,300 |
| 1991-03-20 | 1,150 | 1,150 | 1,120 | 1,130 | 246,000 | 11,300 |
| 1991-03-19 | 1,180 | 1,180 | 1,160 | 1,160 | 343,000 | 11,600 |
| 1991-03-18 | 1,160 | 1,200 | 1,150 | 1,190 | 733,000 | 11,900 |
| 1991-03-15 | 1,110 | 1,150 | 1,110 | 1,150 | 440,000 | 11,500 |
| 1991-03-14 | 1,100 | 1,120 | 1,100 | 1,100 | 164,000 | 11,000 |
| 1991-03-13 | 1,100 | 1,100 | 1,080 | 1,080 | 189,000 | 10,800 |
| 1991-03-12 | 1,100 | 1,100 | 1,070 | 1,090 | 314,000 | 10,900 |
| 1991-03-11 | 1,050 | 1,100 | 1,050 | 1,100 | 356,000 | 11,000 |
| 1991-03-08 | 1,050 | 1,050 | 1,040 | 1,050 | 170,000 | 10,500 |
| 1991-03-07 | 1,050 | 1,070 | 1,040 | 1,050 | 213,000 | 10,500 |
| 1991-03-06 | 1,060 | 1,070 | 1,030 | 1,050 | 206,000 | 10,500 |
| 1991-03-05 | 1,060 | 1,080 | 1,050 | 1,050 | 65,000 | 10,500 |
| 1991-03-04 | 1,060 | 1,070 | 1,050 | 1,060 | 81,000 | 10,600 |
| 1991-03-01 | 1,070 | 1,070 | 1,040 | 1,050 | 117,000 | 10,500 |
| 1991-02-28 | 1,070 | 1,080 | 1,050 | 1,050 | 164,000 | 10,500 |
| 1991-02-27 | 1,040 | 1,060 | 1,040 | 1,060 | 104,000 | 10,600 |
| 1991-02-26 | 1,080 | 1,100 | 1,040 | 1,040 | 199,000 | 10,400 |
| 1991-02-25 | 1,050 | 1,070 | 1,030 | 1,070 | 311,000 | 10,700 |
| 1991-02-22 | 1,040 | 1,040 | 1,020 | 1,030 | 126,000 | 10,300 |
| 1991-02-21 | 1,040 | 1,050 | 1,030 | 1,040 | 180,000 | 10,400 |
| 1991-02-20 | 1,050 | 1,050 | 1,030 | 1,040 | 110,000 | 10,400 |
| 1991-02-19 | 1,080 | 1,080 | 1,050 | 1,060 | 403,000 | 10,600 |
| 1991-02-18 | 1,000 | 1,070 | 1,000 | 1,070 | 501,000 | 10,700 |
| 1991-02-15 | 995 | 997 | 980 | 986 | 236,000 | 9,860 |
| 1991-02-14 | 1,000 | 1,010 | 983 | 995 | 308,000 | 9,950 |
| 1991-02-13 | 950 | 987 | 950 | 987 | 199,000 | 9,870 |
| 1991-02-12 | 941 | 954 | 939 | 940 | 305,000 | 9,400 |
| 1991-02-08 | 900 | 930 | 897 | 921 | 293,000 | 9,210 |
| 1991-02-07 | 902 | 905 | 884 | 890 | 337,000 | 8,900 |
| 1991-02-06 | 880 | 894 | 878 | 892 | 117,000 | 8,920 |
| 1991-02-05 | 850 | 870 | 850 | 870 | 121,000 | 8,700 |
| 1991-02-04 | 860 | 860 | 845 | 845 | 51,000 | 8,450 |
| 1991-02-01 | 880 | 880 | 850 | 850 | 130,000 | 8,500 |
| 1991-01-31 | 890 | 893 | 878 | 878 | 131,000 | 8,780 |
| 1991-01-30 | 874 | 874 | 870 | 870 | 131,000 | 8,700 |
| 1991-01-29 | 864 | 874 | 863 | 874 | 55,000 | 8,740 |
| 1991-01-28 | 860 | 863 | 850 | 862 | 37,000 | 8,620 |
| 1991-01-25 | 859 | 861 | 850 | 850 | 302,000 | 8,500 |
| 1991-01-24 | 859 | 859 | 848 | 851 | 208,000 | 8,510 |
| 1991-01-23 | 872 | 872 | 849 | 849 | 71,000 | 8,490 |
| 1991-01-22 | 870 | 870 | 862 | 862 | 96,000 | 8,620 |
| 1991-01-21 | 890 | 890 | 864 | 870 | 207,000 | 8,700 |
| 1991-01-18 | 871 | 895 | 869 | 885 | 219,000 | 8,850 |
| 1991-01-17 | 805 | 860 | 789 | 860 | 122,000 | 8,600 |
| 1991-01-16 | 814 | 814 | 808 | 810 | 85,000 | 8,100 |
| 1991-01-14 | 830 | 830 | 808 | 815 | 123,000 | 8,150 |
| 1991-01-11 | 879 | 879 | 830 | 830 | 433,000 | 8,300 |
| 1991-01-10 | 900 | 900 | 873 | 880 | 108,000 | 8,800 |
| 1991-01-09 | 880 | 890 | 880 | 890 | 103,000 | 8,900 |
| 1991-01-08 | 860 | 874 | 855 | 870 | 138,000 | 8,700 |
| 1991-01-07 | 867 | 867 | 860 | 860 | 50,000 | 8,600 |
| 1991-01-04 | 878 | 878 | 867 | 867 | 174,000 | 8,670 |
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