8089 ナイス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 500 | 500 | 487 | 487 | 242,000 | 4,870 |
| 1992-12-29 | 480 | 505 | 480 | 500 | 455,000 | 5,000 |
| 1992-12-28 | 464 | 485 | 464 | 480 | 160,000 | 4,800 |
| 1992-12-25 | 464 | 465 | 464 | 465 | 43,000 | 4,650 |
| 1992-12-24 | 480 | 480 | 466 | 470 | 113,000 | 4,700 |
| 1992-12-22 | 462 | 480 | 462 | 480 | 153,000 | 4,800 |
| 1992-12-21 | 480 | 485 | 461 | 461 | 83,000 | 4,610 |
| 1992-12-18 | 450 | 470 | 450 | 470 | 141,000 | 4,700 |
| 1992-12-17 | 457 | 457 | 447 | 455 | 64,000 | 4,550 |
| 1992-12-16 | 455 | 465 | 455 | 457 | 143,000 | 4,570 |
| 1992-12-15 | 465 | 465 | 455 | 460 | 78,000 | 4,600 |
| 1992-12-14 | 481 | 483 | 475 | 475 | 102,000 | 4,750 |
| 1992-12-11 | 485 | 490 | 482 | 486 | 137,000 | 4,860 |
| 1992-12-10 | 482 | 492 | 480 | 486 | 170,000 | 4,860 |
| 1992-12-09 | 461 | 482 | 461 | 482 | 98,000 | 4,820 |
| 1992-12-08 | 455 | 461 | 455 | 461 | 33,000 | 4,610 |
| 1992-12-07 | 465 | 465 | 443 | 446 | 79,000 | 4,460 |
| 1992-12-04 | 460 | 461 | 460 | 460 | 43,000 | 4,600 |
| 1992-12-03 | 474 | 474 | 450 | 450 | 125,000 | 4,500 |
| 1992-12-02 | 466 | 471 | 466 | 470 | 56,000 | 4,700 |
| 1992-12-01 | 479 | 484 | 476 | 476 | 84,000 | 4,760 |
| 1992-11-30 | 461 | 470 | 460 | 464 | 126,000 | 4,640 |
| 1992-11-27 | 462 | 470 | 460 | 461 | 84,000 | 4,610 |
| 1992-11-26 | 479 | 479 | 471 | 472 | 59,000 | 4,720 |
| 1992-11-25 | 485 | 485 | 480 | 484 | 51,000 | 4,840 |
| 1992-11-24 | 451 | 502 | 451 | 485 | 130,000 | 4,850 |
| 1992-11-20 | 455 | 455 | 441 | 450 | 76,000 | 4,500 |
| 1992-11-19 | 459 | 459 | 450 | 450 | 97,000 | 4,500 |
| 1992-11-18 | 435 | 436 | 430 | 436 | 88,000 | 4,360 |
| 1992-11-17 | 447 | 447 | 443 | 443 | 22,000 | 4,430 |
| 1992-11-16 | 450 | 450 | 448 | 448 | 33,000 | 4,480 |
| 1992-11-13 | 454 | 464 | 448 | 461 | 74,000 | 4,610 |
| 1992-11-12 | 448 | 455 | 445 | 454 | 142,000 | 4,540 |
| 1992-11-11 | 464 | 468 | 448 | 450 | 151,000 | 4,500 |
| 1992-11-10 | 464 | 469 | 462 | 464 | 168,000 | 4,640 |
| 1992-11-09 | 468 | 469 | 468 | 468 | 44,000 | 4,680 |
| 1992-11-06 | 485 | 485 | 480 | 485 | 70,000 | 4,850 |
| 1992-11-05 | 481 | 490 | 480 | 480 | 142,000 | 4,800 |
| 1992-11-04 | 484 | 484 | 479 | 480 | 70,000 | 4,800 |
| 1992-11-02 | 473 | 483 | 470 | 474 | 131,000 | 4,740 |
| 1992-10-30 | 500 | 500 | 483 | 483 | 98,000 | 4,830 |
| 1992-10-29 | 509 | 518 | 500 | 500 | 410,000 | 5,000 |
| 1992-10-28 | 489 | 519 | 489 | 508 | 265,000 | 5,080 |
| 1992-10-27 | 483 | 485 | 483 | 483 | 140,000 | 4,830 |
| 1992-10-26 | 485 | 485 | 483 | 483 | 64,000 | 4,830 |
| 1992-10-23 | 485 | 485 | 485 | 485 | 85,000 | 4,850 |
| 1992-10-22 | 489 | 489 | 483 | 485 | 67,000 | 4,850 |
| 1992-10-21 | 475 | 488 | 475 | 480 | 172,000 | 4,800 |
| 1992-10-20 | 483 | 484 | 475 | 475 | 153,000 | 4,750 |
| 1992-10-19 | 483 | 490 | 477 | 483 | 88,000 | 4,830 |
| 1992-10-16 | 484 | 487 | 481 | 483 | 72,000 | 4,830 |
| 1992-10-15 | 489 | 490 | 483 | 484 | 63,000 | 4,840 |
| 1992-10-14 | 509 | 510 | 492 | 492 | 283,000 | 4,920 |
| 1992-10-13 | 488 | 510 | 486 | 510 | 611,000 | 5,100 |
| 1992-10-12 | 478 | 484 | 478 | 484 | 392,000 | 4,840 |
| 1992-10-09 | 448 | 478 | 448 | 478 | 243,000 | 4,780 |
| 1992-10-08 | 449 | 450 | 444 | 449 | 156,000 | 4,490 |
| 1992-10-07 | 435 | 449 | 431 | 449 | 146,000 | 4,490 |
| 1992-10-06 | 420 | 430 | 420 | 430 | 31,000 | 4,300 |
| 1992-10-05 | 431 | 431 | 420 | 424 | 63,000 | 4,240 |
| 1992-10-02 | 432 | 432 | 422 | 432 | 98,000 | 4,320 |
| 1992-10-01 | 420 | 423 | 420 | 422 | 74,000 | 4,220 |
| 1992-09-30 | 471 | 471 | 450 | 450 | 42,000 | 4,500 |
| 1992-09-29 | 474 | 475 | 461 | 472 | 1,651,000 | 4,720 |
| 1992-09-28 | 469 | 476 | 468 | 475 | 514,000 | 4,750 |
| 1992-09-25 | 455 | 469 | 440 | 469 | 123,000 | 4,690 |
| 1992-09-24 | 451 | 455 | 451 | 455 | 128,000 | 4,550 |
| 1992-09-22 | 450 | 450 | 431 | 431 | 248,000 | 4,310 |
| 1992-09-21 | 444 | 452 | 439 | 451 | 133,000 | 4,510 |
| 1992-09-18 | 431 | 444 | 430 | 444 | 94,000 | 4,440 |
| 1992-09-17 | 444 | 444 | 439 | 443 | 177,000 | 4,430 |
| 1992-09-16 | 443 | 444 | 432 | 439 | 87,000 | 4,390 |
| 1992-09-14 | 460 | 460 | 443 | 443 | 28,000 | 4,430 |
| 1992-09-11 | 460 | 460 | 450 | 450 | 75,000 | 4,500 |
| 1992-09-10 | 470 | 473 | 450 | 450 | 227,000 | 4,500 |
| 1992-09-09 | 451 | 463 | 451 | 460 | 182,000 | 4,600 |
| 1992-09-08 | 470 | 470 | 451 | 451 | 143,000 | 4,510 |
| 1992-09-07 | 460 | 470 | 460 | 465 | 89,000 | 4,650 |
| 1992-09-04 | 472 | 475 | 455 | 455 | 167,000 | 4,550 |
| 1992-09-03 | 480 | 480 | 465 | 472 | 254,000 | 4,720 |
| 1992-09-02 | 470 | 480 | 465 | 480 | 573,000 | 4,800 |
| 1992-09-01 | 480 | 499 | 475 | 480 | 570,000 | 4,800 |
| 1992-08-31 | 430 | 473 | 429 | 470 | 834,000 | 4,700 |
| 1992-08-28 | 400 | 419 | 390 | 419 | 333,000 | 4,190 |
| 1992-08-27 | 380 | 400 | 380 | 390 | 489,000 | 3,900 |
| 1992-08-26 | 380 | 384 | 360 | 360 | 253,000 | 3,600 |
| 1992-08-25 | 405 | 409 | 385 | 385 | 396,000 | 3,850 |
| 1992-08-24 | 425 | 425 | 420 | 420 | 293,000 | 4,200 |
| 1992-08-21 | 329 | 335 | 326 | 335 | 189,000 | 3,350 |
| 1992-08-20 | 280 | 318 | 280 | 315 | 174,000 | 3,150 |
| 1992-08-19 | 270 | 273 | 266 | 270 | 121,000 | 2,700 |
| 1992-08-18 | 284 | 284 | 260 | 260 | 91,000 | 2,600 |
| 1992-08-17 | 270 | 274 | 268 | 274 | 144,000 | 2,740 |
| 1992-08-14 | 278 | 278 | 255 | 270 | 183,000 | 2,700 |
| 1992-08-13 | 290 | 290 | 279 | 279 | 268,000 | 2,790 |
| 1992-08-12 | 320 | 320 | 290 | 290 | 95,000 | 2,900 |
| 1992-08-11 | 346 | 346 | 320 | 320 | 86,000 | 3,200 |
| 1992-08-10 | 368 | 368 | 345 | 346 | 63,000 | 3,460 |
| 1992-08-07 | 384 | 384 | 368 | 368 | 25,000 | 3,680 |
| 1992-08-06 | 390 | 392 | 384 | 384 | 29,000 | 3,840 |
| 1992-08-05 | 392 | 397 | 392 | 392 | 82,000 | 3,920 |
| 1992-08-04 | 395 | 395 | 391 | 391 | 58,000 | 3,910 |
| 1992-08-03 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1992-07-31 | 380 | 400 | 379 | 380 | 40,000 | 3,800 |
| 1992-07-30 | 380 | 388 | 376 | 380 | 73,000 | 3,800 |
| 1992-07-29 | 388 | 390 | 379 | 380 | 72,000 | 3,800 |
| 1992-07-28 | 385 | 389 | 370 | 388 | 90,000 | 3,880 |
| 1992-07-27 | 396 | 396 | 382 | 383 | 67,000 | 3,830 |
| 1992-07-24 | 390 | 390 | 375 | 381 | 80,000 | 3,810 |
| 1992-07-23 | 357 | 384 | 356 | 384 | 59,000 | 3,840 |
| 1992-07-22 | 395 | 395 | 355 | 356 | 129,000 | 3,560 |
| 1992-07-21 | 398 | 399 | 391 | 391 | 29,000 | 3,910 |
| 1992-07-20 | 400 | 400 | 391 | 400 | 55,000 | 4,000 |
| 1992-07-17 | 398 | 400 | 398 | 400 | 50,000 | 4,000 |
| 1992-07-16 | 415 | 420 | 412 | 416 | 93,000 | 4,160 |
| 1992-07-15 | 400 | 420 | 400 | 420 | 133,000 | 4,200 |
| 1992-07-14 | 400 | 405 | 398 | 398 | 210,000 | 3,980 |
| 1992-07-13 | 392 | 410 | 392 | 400 | 224,000 | 4,000 |
| 1992-07-10 | 408 | 408 | 390 | 390 | 398,000 | 3,900 |
| 1992-07-09 | 419 | 419 | 400 | 400 | 202,000 | 4,000 |
| 1992-07-08 | 410 | 412 | 400 | 400 | 113,000 | 4,000 |
| 1992-07-07 | 408 | 420 | 400 | 400 | 142,000 | 4,000 |
| 1992-07-06 | 427 | 427 | 409 | 409 | 82,000 | 4,090 |
| 1992-07-03 | 424 | 424 | 412 | 412 | 81,000 | 4,120 |
| 1992-07-02 | 405 | 409 | 397 | 400 | 198,000 | 4,000 |
| 1992-07-01 | 415 | 415 | 399 | 400 | 62,000 | 4,000 |
| 1992-06-30 | 419 | 419 | 410 | 410 | 40,000 | 4,100 |
| 1992-06-29 | 405 | 405 | 395 | 403 | 31,000 | 4,030 |
| 1992-06-26 | 403 | 405 | 395 | 395 | 79,000 | 3,950 |
| 1992-06-25 | 403 | 403 | 380 | 391 | 133,000 | 3,910 |
| 1992-06-24 | 419 | 419 | 403 | 403 | 39,000 | 4,030 |
| 1992-06-23 | 409 | 420 | 408 | 420 | 24,000 | 4,200 |
| 1992-06-22 | 434 | 434 | 405 | 405 | 41,000 | 4,050 |
| 1992-06-19 | 430 | 431 | 422 | 424 | 62,000 | 4,240 |
| 1992-06-18 | 438 | 442 | 430 | 433 | 93,000 | 4,330 |
| 1992-06-17 | 460 | 460 | 455 | 455 | 133,000 | 4,550 |
| 1992-06-16 | 462 | 462 | 455 | 455 | 64,000 | 4,550 |
| 1992-06-15 | 460 | 460 | 455 | 455 | 32,000 | 4,550 |
| 1992-06-12 | 470 | 473 | 455 | 455 | 139,000 | 4,550 |
| 1992-06-11 | 457 | 465 | 454 | 463 | 53,000 | 4,630 |
| 1992-06-10 | 455 | 470 | 455 | 456 | 39,000 | 4,560 |
| 1992-06-09 | 458 | 462 | 455 | 456 | 53,000 | 4,560 |
| 1992-06-08 | 456 | 465 | 451 | 453 | 81,000 | 4,530 |
| 1992-06-05 | 474 | 474 | 454 | 456 | 62,000 | 4,560 |
| 1992-06-04 | 474 | 475 | 474 | 474 | 36,000 | 4,740 |
| 1992-06-03 | 480 | 480 | 470 | 474 | 63,000 | 4,740 |
| 1992-06-02 | 489 | 489 | 470 | 475 | 17,000 | 4,750 |
| 1992-06-01 | 479 | 494 | 479 | 490 | 54,000 | 4,900 |
| 1992-05-29 | 470 | 480 | 470 | 480 | 77,000 | 4,800 |
| 1992-05-28 | 466 | 470 | 466 | 469 | 38,000 | 4,690 |
| 1992-05-27 | 476 | 476 | 470 | 470 | 36,000 | 4,700 |
| 1992-05-26 | 488 | 488 | 481 | 485 | 29,000 | 4,850 |
| 1992-05-25 | 491 | 494 | 486 | 488 | 46,000 | 4,880 |
| 1992-05-22 | 490 | 490 | 480 | 481 | 58,000 | 4,810 |
| 1992-05-21 | 500 | 502 | 485 | 485 | 156,000 | 4,850 |
| 1992-05-20 | 500 | 503 | 495 | 495 | 154,000 | 4,950 |
| 1992-05-19 | 490 | 504 | 486 | 495 | 144,000 | 4,950 |
| 1992-05-18 | 469 | 475 | 465 | 470 | 193,000 | 4,700 |
| 1992-05-15 | 505 | 510 | 468 | 468 | 223,000 | 4,680 |
| 1992-05-14 | 520 | 520 | 503 | 503 | 233,000 | 5,030 |
| 1992-05-13 | 518 | 519 | 510 | 510 | 90,000 | 5,100 |
| 1992-05-12 | 520 | 520 | 510 | 510 | 224,000 | 5,100 |
| 1992-05-11 | 517 | 525 | 510 | 520 | 109,000 | 5,200 |
| 1992-05-08 | 500 | 510 | 492 | 508 | 194,000 | 5,080 |
| 1992-05-07 | 476 | 490 | 475 | 487 | 173,000 | 4,870 |
| 1992-05-06 | 475 | 480 | 471 | 471 | 217,000 | 4,710 |
| 1992-05-01 | 485 | 485 | 475 | 475 | 115,000 | 4,750 |
| 1992-04-30 | 480 | 485 | 475 | 485 | 220,000 | 4,850 |
| 1992-04-28 | 485 | 485 | 479 | 480 | 362,000 | 4,800 |
| 1992-04-27 | 494 | 494 | 480 | 480 | 227,000 | 4,800 |
| 1992-04-24 | 460 | 486 | 459 | 485 | 638,000 | 4,850 |
| 1992-04-23 | 423 | 460 | 423 | 460 | 283,000 | 4,600 |
| 1992-04-22 | 405 | 420 | 405 | 420 | 134,000 | 4,200 |
| 1992-04-21 | 400 | 410 | 400 | 400 | 82,000 | 4,000 |
| 1992-04-20 | 415 | 416 | 400 | 405 | 72,000 | 4,050 |
| 1992-04-17 | 425 | 425 | 420 | 420 | 148,000 | 4,200 |
| 1992-04-16 | 410 | 426 | 409 | 420 | 113,000 | 4,200 |
| 1992-04-15 | 405 | 415 | 405 | 405 | 90,000 | 4,050 |
| 1992-04-14 | 400 | 405 | 399 | 405 | 77,000 | 4,050 |
| 1992-04-13 | 412 | 412 | 400 | 400 | 60,000 | 4,000 |
| 1992-04-10 | 390 | 411 | 390 | 410 | 92,000 | 4,100 |
| 1992-04-09 | 380 | 390 | 378 | 378 | 197,000 | 3,780 |
| 1992-04-08 | 381 | 381 | 381 | 381 | 111,000 | 3,810 |
| 1992-04-07 | 421 | 430 | 417 | 417 | 124,000 | 4,170 |
| 1992-04-06 | 419 | 430 | 416 | 420 | 35,000 | 4,200 |
| 1992-04-03 | 427 | 427 | 410 | 415 | 209,000 | 4,150 |
| 1992-04-02 | 416 | 416 | 416 | 416 | 56,000 | 4,160 |
| 1992-04-01 | 454 | 457 | 446 | 446 | 241,000 | 4,460 |
| 1992-03-31 | 467 | 470 | 455 | 455 | 115,000 | 4,550 |
| 1992-03-30 | 475 | 475 | 465 | 465 | 27,000 | 4,650 |
| 1992-03-27 | 484 | 484 | 475 | 475 | 170,000 | 4,750 |
| 1992-03-26 | 489 | 490 | 481 | 481 | 108,000 | 4,810 |
| 1992-03-25 | 461 | 487 | 461 | 481 | 64,000 | 4,810 |
| 1992-03-24 | 480 | 480 | 470 | 472 | 97,000 | 4,720 |
| 1992-03-23 | 482 | 482 | 475 | 480 | 68,000 | 4,800 |
| 1992-03-19 | 451 | 464 | 451 | 462 | 224,000 | 4,620 |
| 1992-03-18 | 470 | 471 | 450 | 456 | 141,000 | 4,560 |
| 1992-03-17 | 482 | 482 | 473 | 473 | 88,000 | 4,730 |
| 1992-03-16 | 485 | 485 | 482 | 482 | 47,000 | 4,820 |
| 1992-03-13 | 490 | 500 | 488 | 490 | 109,000 | 4,900 |
| 1992-03-12 | 491 | 500 | 490 | 500 | 42,000 | 5,000 |
| 1992-03-11 | 493 | 493 | 492 | 493 | 24,000 | 4,930 |
| 1992-03-10 | 491 | 510 | 490 | 493 | 126,000 | 4,930 |
| 1992-03-09 | 490 | 500 | 490 | 491 | 45,000 | 4,910 |
| 1992-03-06 | 501 | 505 | 490 | 500 | 83,000 | 5,000 |
| 1992-03-05 | 509 | 510 | 501 | 501 | 177,000 | 5,010 |
| 1992-03-04 | 510 | 510 | 507 | 510 | 105,000 | 5,100 |
| 1992-03-03 | 507 | 515 | 507 | 510 | 231,000 | 5,100 |
| 1992-03-02 | 501 | 507 | 501 | 507 | 310,000 | 5,070 |
| 1992-02-28 | 503 | 510 | 500 | 501 | 248,000 | 5,010 |
| 1992-02-27 | 515 | 520 | 503 | 503 | 369,000 | 5,030 |
| 1992-02-26 | 536 | 540 | 515 | 515 | 170,000 | 5,150 |
| 1992-02-25 | 541 | 546 | 536 | 546 | 122,000 | 5,460 |
| 1992-02-24 | 550 | 550 | 541 | 541 | 81,000 | 5,410 |
| 1992-02-21 | 550 | 551 | 548 | 550 | 89,000 | 5,500 |
| 1992-02-20 | 553 | 553 | 547 | 551 | 28,000 | 5,510 |
| 1992-02-19 | 553 | 553 | 545 | 553 | 64,000 | 5,530 |
| 1992-02-18 | 541 | 555 | 541 | 555 | 59,000 | 5,550 |
| 1992-02-17 | 560 | 560 | 538 | 538 | 98,000 | 5,380 |
| 1992-02-14 | 598 | 598 | 570 | 570 | 22,000 | 5,700 |
| 1992-02-13 | 631 | 631 | 600 | 600 | 61,000 | 6,000 |
| 1992-02-12 | 633 | 634 | 622 | 633 | 45,000 | 6,330 |
| 1992-02-10 | 634 | 634 | 619 | 634 | 43,000 | 6,340 |
| 1992-02-07 | 620 | 630 | 618 | 629 | 75,000 | 6,290 |
| 1992-02-06 | 625 | 625 | 620 | 620 | 49,000 | 6,200 |
| 1992-02-05 | 625 | 625 | 615 | 625 | 103,000 | 6,250 |
| 1992-02-04 | 604 | 610 | 600 | 610 | 101,000 | 6,100 |
| 1992-02-03 | 590 | 605 | 585 | 605 | 130,000 | 6,050 |
| 1992-01-31 | 569 | 590 | 561 | 590 | 156,000 | 5,900 |
| 1992-01-30 | 555 | 570 | 546 | 570 | 182,000 | 5,700 |
| 1992-01-29 | 570 | 574 | 536 | 545 | 186,000 | 5,450 |
| 1992-01-28 | 585 | 590 | 555 | 570 | 285,000 | 5,700 |
| 1992-01-27 | 620 | 620 | 585 | 585 | 204,000 | 5,850 |
| 1992-01-24 | 620 | 625 | 616 | 625 | 140,000 | 6,250 |
| 1992-01-23 | 602 | 620 | 600 | 620 | 132,000 | 6,200 |
| 1992-01-22 | 604 | 610 | 600 | 608 | 58,000 | 6,080 |
| 1992-01-21 | 620 | 621 | 600 | 600 | 182,000 | 6,000 |
| 1992-01-20 | 620 | 620 | 610 | 610 | 76,000 | 6,100 |
| 1992-01-17 | 637 | 637 | 620 | 624 | 71,000 | 6,240 |
| 1992-01-16 | 640 | 645 | 635 | 635 | 52,000 | 6,350 |
| 1992-01-14 | 620 | 633 | 620 | 633 | 71,000 | 6,330 |
| 1992-01-13 | 660 | 660 | 620 | 620 | 39,000 | 6,200 |
| 1992-01-10 | 670 | 670 | 645 | 660 | 51,000 | 6,600 |
| 1992-01-09 | 658 | 668 | 657 | 668 | 64,000 | 6,680 |
| 1992-01-08 | 657 | 657 | 655 | 655 | 94,000 | 6,550 |
| 1992-01-07 | 660 | 662 | 654 | 657 | 105,000 | 6,570 |
| 1992-01-06 | 670 | 676 | 660 | 660 | 48,000 | 6,600 |
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