8089 ナイス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 585 | 585 | 570 | 575 | 56,000 | 5,750 |
| 1993-12-29 | 576 | 580 | 568 | 575 | 98,000 | 5,750 |
| 1993-12-28 | 576 | 585 | 576 | 580 | 59,000 | 5,800 |
| 1993-12-27 | 577 | 577 | 570 | 575 | 97,000 | 5,750 |
| 1993-12-24 | 590 | 591 | 575 | 580 | 45,000 | 5,800 |
| 1993-12-22 | 605 | 605 | 580 | 580 | 119,000 | 5,800 |
| 1993-12-21 | 570 | 595 | 570 | 595 | 31,000 | 5,950 |
| 1993-12-20 | 590 | 595 | 571 | 571 | 67,000 | 5,710 |
| 1993-12-17 | 600 | 605 | 597 | 605 | 153,000 | 6,050 |
| 1993-12-16 | 600 | 600 | 590 | 592 | 168,000 | 5,920 |
| 1993-12-15 | 575 | 581 | 566 | 580 | 130,000 | 5,800 |
| 1993-12-14 | 596 | 600 | 580 | 580 | 97,000 | 5,800 |
| 1993-12-13 | 600 | 600 | 589 | 597 | 108,000 | 5,970 |
| 1993-12-10 | 560 | 598 | 560 | 590 | 239,000 | 5,900 |
| 1993-12-09 | 564 | 565 | 555 | 565 | 58,000 | 5,650 |
| 1993-12-08 | 553 | 564 | 540 | 540 | 116,000 | 5,400 |
| 1993-12-07 | 558 | 565 | 553 | 553 | 242,000 | 5,530 |
| 1993-12-06 | 569 | 575 | 551 | 553 | 164,000 | 5,530 |
| 1993-12-03 | 579 | 580 | 562 | 569 | 241,000 | 5,690 |
| 1993-12-02 | 530 | 590 | 530 | 577 | 452,000 | 5,770 |
| 1993-11-30 | 449 | 460 | 445 | 445 | 104,000 | 4,450 |
| 1993-11-29 | 445 | 450 | 440 | 450 | 146,000 | 4,500 |
| 1993-11-26 | 518 | 521 | 480 | 480 | 216,000 | 4,800 |
| 1993-11-25 | 521 | 525 | 510 | 516 | 257,000 | 5,160 |
| 1993-11-24 | 550 | 555 | 520 | 521 | 193,000 | 5,210 |
| 1993-11-22 | 550 | 559 | 550 | 558 | 72,000 | 5,580 |
| 1993-11-19 | 600 | 600 | 581 | 599 | 55,000 | 5,990 |
| 1993-11-18 | 590 | 603 | 590 | 603 | 114,000 | 6,030 |
| 1993-11-17 | 598 | 599 | 591 | 591 | 28,000 | 5,910 |
| 1993-11-16 | 582 | 605 | 582 | 599 | 52,000 | 5,990 |
| 1993-11-15 | 584 | 588 | 581 | 585 | 170,000 | 5,850 |
| 1993-11-12 | 575 | 586 | 570 | 571 | 201,000 | 5,710 |
| 1993-11-11 | 570 | 586 | 560 | 565 | 147,000 | 5,650 |
| 1993-11-10 | 575 | 575 | 554 | 570 | 238,000 | 5,700 |
| 1993-11-09 | 595 | 600 | 584 | 584 | 111,000 | 5,840 |
| 1993-11-08 | 610 | 610 | 601 | 605 | 118,000 | 6,050 |
| 1993-11-05 | 629 | 629 | 601 | 619 | 173,000 | 6,190 |
| 1993-11-04 | 657 | 657 | 650 | 653 | 107,000 | 6,530 |
| 1993-11-02 | 659 | 660 | 653 | 659 | 67,000 | 6,590 |
| 1993-11-01 | 656 | 665 | 656 | 660 | 91,000 | 6,600 |
| 1993-10-29 | 639 | 659 | 639 | 659 | 118,000 | 6,590 |
| 1993-10-28 | 635 | 645 | 635 | 639 | 64,000 | 6,390 |
| 1993-10-27 | 645 | 645 | 629 | 635 | 274,000 | 6,350 |
| 1993-10-26 | 669 | 669 | 635 | 641 | 165,000 | 6,410 |
| 1993-10-25 | 679 | 689 | 679 | 679 | 142,000 | 6,790 |
| 1993-10-22 | 675 | 683 | 675 | 678 | 254,000 | 6,780 |
| 1993-10-21 | 692 | 695 | 675 | 675 | 158,000 | 6,750 |
| 1993-10-20 | 712 | 718 | 708 | 710 | 159,000 | 7,100 |
| 1993-10-19 | 720 | 724 | 712 | 712 | 50,000 | 7,120 |
| 1993-10-18 | 732 | 733 | 723 | 725 | 32,000 | 7,250 |
| 1993-10-15 | 735 | 742 | 730 | 742 | 333,000 | 7,420 |
| 1993-10-14 | 735 | 745 | 735 | 745 | 113,000 | 7,450 |
| 1993-10-13 | 740 | 748 | 733 | 738 | 189,000 | 7,380 |
| 1993-10-12 | 738 | 746 | 738 | 745 | 110,000 | 7,450 |
| 1993-10-08 | 735 | 755 | 735 | 748 | 164,000 | 7,480 |
| 1993-10-07 | 729 | 740 | 729 | 735 | 217,000 | 7,350 |
| 1993-10-06 | 730 | 731 | 721 | 725 | 165,000 | 7,250 |
| 1993-10-05 | 726 | 738 | 726 | 730 | 128,000 | 7,300 |
| 1993-10-04 | 729 | 735 | 727 | 727 | 148,000 | 7,270 |
| 1993-10-01 | 740 | 745 | 733 | 735 | 478,000 | 7,350 |
| 1993-09-30 | 745 | 745 | 729 | 740 | 163,000 | 7,400 |
| 1993-09-29 | 746 | 750 | 732 | 745 | 87,000 | 7,450 |
| 1993-09-28 | 735 | 745 | 735 | 745 | 210,000 | 7,450 |
| 1993-09-27 | 745 | 746 | 729 | 735 | 84,000 | 7,350 |
| 1993-09-24 | 740 | 759 | 740 | 750 | 216,000 | 7,500 |
| 1993-09-22 | 759 | 759 | 737 | 741 | 190,000 | 7,410 |
| 1993-09-21 | 778 | 780 | 768 | 768 | 239,000 | 7,680 |
| 1993-09-20 | 785 | 785 | 768 | 768 | 149,000 | 7,680 |
| 1993-09-17 | 787 | 788 | 779 | 785 | 243,000 | 7,850 |
| 1993-09-16 | 787 | 793 | 781 | 782 | 231,000 | 7,820 |
| 1993-09-14 | 799 | 800 | 785 | 785 | 607,000 | 7,850 |
| 1993-09-13 | 780 | 798 | 778 | 798 | 979,000 | 7,980 |
| 1993-09-10 | 760 | 778 | 755 | 778 | 380,000 | 7,780 |
| 1993-09-09 | 768 | 768 | 760 | 760 | 277,000 | 7,600 |
| 1993-09-08 | 770 | 770 | 765 | 767 | 149,000 | 7,670 |
| 1993-09-07 | 780 | 781 | 771 | 772 | 208,000 | 7,720 |
| 1993-09-06 | 780 | 780 | 774 | 780 | 325,000 | 7,800 |
| 1993-09-03 | 790 | 790 | 771 | 771 | 379,000 | 7,710 |
| 1993-09-02 | 780 | 792 | 773 | 785 | 1,029,000 | 7,850 |
| 1993-09-01 | 777 | 778 | 770 | 778 | 344,000 | 7,780 |
| 1993-08-31 | 780 | 782 | 770 | 775 | 529,000 | 7,750 |
| 1993-08-30 | 758 | 780 | 751 | 780 | 315,000 | 7,800 |
| 1993-08-27 | 750 | 761 | 746 | 760 | 354,000 | 7,600 |
| 1993-08-26 | 731 | 735 | 731 | 735 | 290,000 | 7,350 |
| 1993-08-25 | 735 | 740 | 731 | 731 | 122,000 | 7,310 |
| 1993-08-24 | 735 | 745 | 734 | 740 | 151,000 | 7,400 |
| 1993-08-23 | 741 | 746 | 735 | 745 | 150,000 | 7,450 |
| 1993-08-20 | 755 | 757 | 746 | 748 | 227,000 | 7,480 |
| 1993-08-19 | 745 | 755 | 742 | 752 | 187,000 | 7,520 |
| 1993-08-18 | 740 | 759 | 740 | 747 | 350,000 | 7,470 |
| 1993-08-17 | 753 | 760 | 742 | 750 | 174,000 | 7,500 |
| 1993-08-16 | 761 | 765 | 751 | 763 | 188,000 | 7,630 |
| 1993-08-13 | 775 | 778 | 760 | 761 | 580,000 | 7,610 |
| 1993-08-12 | 760 | 779 | 760 | 779 | 1,180,000 | 7,790 |
| 1993-08-11 | 737 | 750 | 736 | 749 | 1,317,000 | 7,490 |
| 1993-08-10 | 729 | 735 | 724 | 735 | 1,390,000 | 7,350 |
| 1993-08-09 | 690 | 712 | 690 | 709 | 470,000 | 7,090 |
| 1993-08-06 | 695 | 700 | 690 | 690 | 277,000 | 6,900 |
| 1993-08-05 | 705 | 710 | 695 | 703 | 311,000 | 7,030 |
| 1993-08-04 | 719 | 719 | 700 | 705 | 661,000 | 7,050 |
| 1993-08-03 | 700 | 714 | 699 | 710 | 814,000 | 7,100 |
| 1993-08-02 | 683 | 698 | 681 | 690 | 454,000 | 6,900 |
| 1993-07-30 | 688 | 694 | 682 | 683 | 314,000 | 6,830 |
| 1993-07-29 | 665 | 686 | 660 | 682 | 257,000 | 6,820 |
| 1993-07-28 | 656 | 665 | 640 | 665 | 92,000 | 6,650 |
| 1993-07-27 | 636 | 656 | 636 | 656 | 108,000 | 6,560 |
| 1993-07-26 | 645 | 645 | 636 | 636 | 30,000 | 6,360 |
| 1993-07-23 | 659 | 660 | 645 | 645 | 105,000 | 6,450 |
| 1993-07-22 | 665 | 665 | 660 | 665 | 148,000 | 6,650 |
| 1993-07-21 | 666 | 670 | 659 | 665 | 86,000 | 6,650 |
| 1993-07-20 | 656 | 673 | 656 | 666 | 179,000 | 6,660 |
| 1993-07-19 | 674 | 675 | 653 | 653 | 116,000 | 6,530 |
| 1993-07-16 | 675 | 678 | 675 | 675 | 333,000 | 6,750 |
| 1993-07-15 | 664 | 682 | 664 | 675 | 272,000 | 6,750 |
| 1993-07-14 | 678 | 678 | 665 | 668 | 90,000 | 6,680 |
| 1993-07-13 | 668 | 669 | 664 | 669 | 169,000 | 6,690 |
| 1993-07-12 | 670 | 670 | 651 | 653 | 71,000 | 6,530 |
| 1993-07-09 | 645 | 677 | 645 | 662 | 181,000 | 6,620 |
| 1993-07-08 | 651 | 655 | 645 | 655 | 40,000 | 6,550 |
| 1993-07-07 | 649 | 660 | 644 | 655 | 182,000 | 6,550 |
| 1993-07-06 | 650 | 659 | 645 | 650 | 199,000 | 6,500 |
| 1993-07-05 | 623 | 635 | 622 | 635 | 174,000 | 6,350 |
| 1993-07-02 | 639 | 640 | 621 | 621 | 173,000 | 6,210 |
| 1993-07-01 | 650 | 650 | 636 | 639 | 132,000 | 6,390 |
| 1993-06-30 | 655 | 655 | 636 | 640 | 163,000 | 6,400 |
| 1993-06-29 | 651 | 660 | 650 | 655 | 165,000 | 6,550 |
| 1993-06-28 | 658 | 659 | 645 | 645 | 198,000 | 6,450 |
| 1993-06-25 | 667 | 679 | 655 | 659 | 559,000 | 6,590 |
| 1993-06-24 | 670 | 674 | 663 | 667 | 665,000 | 6,670 |
| 1993-06-23 | 623 | 670 | 623 | 670 | 501,000 | 6,700 |
| 1993-06-22 | 603 | 630 | 603 | 623 | 208,000 | 6,230 |
| 1993-06-21 | 616 | 624 | 600 | 603 | 174,000 | 6,030 |
| 1993-06-18 | 639 | 639 | 619 | 635 | 99,000 | 6,350 |
| 1993-06-17 | 632 | 640 | 616 | 640 | 162,000 | 6,400 |
| 1993-06-16 | 640 | 646 | 615 | 631 | 237,000 | 6,310 |
| 1993-06-15 | 698 | 698 | 651 | 651 | 230,000 | 6,510 |
| 1993-06-14 | 699 | 707 | 695 | 700 | 130,000 | 7,000 |
| 1993-06-11 | 711 | 711 | 701 | 710 | 270,000 | 7,100 |
| 1993-06-10 | 706 | 706 | 698 | 701 | 194,000 | 7,010 |
| 1993-06-08 | 711 | 715 | 691 | 701 | 259,000 | 7,010 |
| 1993-06-07 | 712 | 715 | 709 | 712 | 270,000 | 7,120 |
| 1993-06-04 | 700 | 719 | 699 | 713 | 620,000 | 7,130 |
| 1993-06-03 | 692 | 699 | 676 | 695 | 425,000 | 6,950 |
| 1993-06-02 | 685 | 694 | 671 | 676 | 597,000 | 6,760 |
| 1993-06-01 | 675 | 680 | 670 | 679 | 152,000 | 6,790 |
| 1993-05-31 | 680 | 686 | 675 | 675 | 214,000 | 6,750 |
| 1993-05-28 | 671 | 700 | 671 | 686 | 951,000 | 6,860 |
| 1993-05-27 | 638 | 675 | 638 | 660 | 917,000 | 6,600 |
| 1993-05-26 | 638 | 640 | 624 | 637 | 166,000 | 6,370 |
| 1993-05-25 | 630 | 630 | 626 | 628 | 136,000 | 6,280 |
| 1993-05-24 | 644 | 644 | 630 | 630 | 118,000 | 6,300 |
| 1993-05-21 | 634 | 634 | 622 | 626 | 202,000 | 6,260 |
| 1993-05-20 | 635 | 641 | 630 | 634 | 205,000 | 6,340 |
| 1993-05-19 | 626 | 640 | 616 | 640 | 182,000 | 6,400 |
| 1993-05-18 | 630 | 630 | 616 | 616 | 161,000 | 6,160 |
| 1993-05-17 | 632 | 644 | 630 | 630 | 178,000 | 6,300 |
| 1993-05-14 | 646 | 648 | 637 | 638 | 298,000 | 6,380 |
| 1993-05-13 | 614 | 648 | 614 | 648 | 480,000 | 6,480 |
| 1993-05-12 | 623 | 635 | 607 | 613 | 250,000 | 6,130 |
| 1993-05-11 | 648 | 649 | 633 | 633 | 511,000 | 6,330 |
| 1993-05-10 | 636 | 650 | 625 | 649 | 547,000 | 6,490 |
| 1993-05-07 | 601 | 635 | 601 | 630 | 780,000 | 6,300 |
| 1993-05-06 | 600 | 615 | 590 | 601 | 390,000 | 6,010 |
| 1993-04-30 | 576 | 594 | 576 | 590 | 247,000 | 5,900 |
| 1993-04-28 | 576 | 588 | 575 | 576 | 291,000 | 5,760 |
| 1993-04-27 | 556 | 571 | 551 | 566 | 841,000 | 5,660 |
| 1993-04-26 | 560 | 580 | 546 | 546 | 170,000 | 5,460 |
| 1993-04-23 | 580 | 584 | 569 | 570 | 90,000 | 5,700 |
| 1993-04-22 | 593 | 593 | 571 | 584 | 104,000 | 5,840 |
| 1993-04-21 | 581 | 590 | 572 | 585 | 229,000 | 5,850 |
| 1993-04-20 | 597 | 604 | 597 | 597 | 360,000 | 5,970 |
| 1993-04-19 | 599 | 608 | 595 | 607 | 394,000 | 6,070 |
| 1993-04-16 | 603 | 603 | 591 | 599 | 259,000 | 5,990 |
| 1993-04-15 | 611 | 611 | 595 | 600 | 308,000 | 6,000 |
| 1993-04-14 | 610 | 617 | 603 | 605 | 818,000 | 6,050 |
| 1993-04-13 | 590 | 607 | 580 | 593 | 651,000 | 5,930 |
| 1993-04-12 | 560 | 569 | 555 | 560 | 198,000 | 5,600 |
| 1993-04-09 | 555 | 565 | 555 | 560 | 155,000 | 5,600 |
| 1993-04-08 | 565 | 565 | 546 | 555 | 193,000 | 5,550 |
| 1993-04-07 | 550 | 570 | 550 | 560 | 282,000 | 5,600 |
| 1993-04-06 | 559 | 559 | 550 | 551 | 156,000 | 5,510 |
| 1993-04-05 | 569 | 569 | 545 | 549 | 482,000 | 5,490 |
| 1993-04-02 | 550 | 570 | 550 | 560 | 280,000 | 5,600 |
| 1993-04-01 | 540 | 550 | 540 | 549 | 170,000 | 5,490 |
| 1993-03-31 | 556 | 575 | 550 | 560 | 262,000 | 5,600 |
| 1993-03-30 | 571 | 571 | 551 | 556 | 165,000 | 5,560 |
| 1993-03-29 | 583 | 590 | 575 | 576 | 211,000 | 5,760 |
| 1993-03-26 | 545 | 590 | 537 | 573 | 438,000 | 5,730 |
| 1993-03-25 | 540 | 555 | 540 | 553 | 317,000 | 5,530 |
| 1993-03-24 | 549 | 554 | 538 | 545 | 205,000 | 5,450 |
| 1993-03-23 | 555 | 555 | 545 | 546 | 239,000 | 5,460 |
| 1993-03-22 | 550 | 558 | 545 | 545 | 170,000 | 5,450 |
| 1993-03-19 | 574 | 580 | 545 | 560 | 231,000 | 5,600 |
| 1993-03-18 | 591 | 591 | 561 | 565 | 349,000 | 5,650 |
| 1993-03-17 | 564 | 585 | 551 | 585 | 720,000 | 5,850 |
| 1993-03-16 | 569 | 570 | 551 | 565 | 503,000 | 5,650 |
| 1993-03-15 | 555 | 570 | 545 | 569 | 895,000 | 5,690 |
| 1993-03-12 | 516 | 555 | 511 | 545 | 1,728,000 | 5,450 |
| 1993-03-11 | 501 | 522 | 501 | 516 | 445,000 | 5,160 |
| 1993-03-10 | 509 | 510 | 491 | 491 | 223,000 | 4,910 |
| 1993-03-09 | 497 | 500 | 490 | 494 | 277,000 | 4,940 |
| 1993-03-08 | 481 | 499 | 477 | 497 | 136,000 | 4,970 |
| 1993-03-05 | 474 | 480 | 471 | 476 | 30,000 | 4,760 |
| 1993-03-04 | 478 | 478 | 475 | 477 | 36,000 | 4,770 |
| 1993-03-03 | 474 | 490 | 474 | 480 | 35,000 | 4,800 |
| 1993-03-02 | 473 | 473 | 470 | 471 | 49,000 | 4,710 |
| 1993-03-01 | 475 | 477 | 466 | 471 | 22,000 | 4,710 |
| 1993-02-26 | 468 | 475 | 465 | 475 | 234,000 | 4,750 |
| 1993-02-25 | 473 | 473 | 468 | 468 | 33,000 | 4,680 |
| 1993-02-24 | 468 | 477 | 467 | 467 | 129,000 | 4,670 |
| 1993-02-23 | 476 | 480 | 471 | 478 | 152,000 | 4,780 |
| 1993-02-22 | 495 | 495 | 481 | 481 | 164,000 | 4,810 |
| 1993-02-19 | 495 | 500 | 495 | 495 | 195,000 | 4,950 |
| 1993-02-18 | 504 | 505 | 491 | 491 | 380,000 | 4,910 |
| 1993-02-17 | 490 | 505 | 490 | 505 | 121,000 | 5,050 |
| 1993-02-16 | 511 | 519 | 500 | 505 | 654,000 | 5,050 |
| 1993-02-15 | 493 | 513 | 493 | 512 | 985,000 | 5,120 |
| 1993-02-12 | 471 | 496 | 465 | 483 | 251,000 | 4,830 |
| 1993-02-10 | 461 | 470 | 457 | 461 | 144,000 | 4,610 |
| 1993-02-09 | 456 | 456 | 450 | 455 | 43,000 | 4,550 |
| 1993-02-08 | 456 | 466 | 450 | 466 | 56,000 | 4,660 |
| 1993-02-05 | 445 | 460 | 445 | 451 | 60,000 | 4,510 |
| 1993-02-04 | 451 | 451 | 450 | 450 | 58,000 | 4,500 |
| 1993-02-03 | 457 | 466 | 456 | 466 | 71,000 | 4,660 |
| 1993-02-02 | 464 | 477 | 456 | 460 | 62,000 | 4,600 |
| 1993-02-01 | 455 | 465 | 450 | 464 | 113,000 | 4,640 |
| 1993-01-29 | 448 | 453 | 438 | 450 | 106,000 | 4,500 |
| 1993-01-28 | 422 | 435 | 422 | 423 | 82,000 | 4,230 |
| 1993-01-27 | 426 | 427 | 422 | 427 | 57,000 | 4,270 |
| 1993-01-26 | 437 | 437 | 427 | 427 | 63,000 | 4,270 |
| 1993-01-25 | 429 | 438 | 429 | 438 | 51,000 | 4,380 |
| 1993-01-22 | 445 | 445 | 438 | 438 | 61,000 | 4,380 |
| 1993-01-21 | 458 | 458 | 438 | 438 | 45,000 | 4,380 |
| 1993-01-20 | 459 | 460 | 458 | 460 | 57,000 | 4,600 |
| 1993-01-19 | 448 | 453 | 432 | 453 | 72,000 | 4,530 |
| 1993-01-18 | 448 | 453 | 448 | 453 | 59,000 | 4,530 |
| 1993-01-14 | 465 | 465 | 452 | 453 | 70,000 | 4,530 |
| 1993-01-13 | 465 | 480 | 465 | 470 | 76,000 | 4,700 |
| 1993-01-12 | 482 | 494 | 482 | 485 | 178,000 | 4,850 |
| 1993-01-11 | 485 | 487 | 481 | 487 | 52,000 | 4,870 |
| 1993-01-08 | 485 | 495 | 478 | 490 | 159,000 | 4,900 |
| 1993-01-07 | 502 | 503 | 490 | 490 | 239,000 | 4,900 |
| 1993-01-06 | 490 | 508 | 490 | 500 | 245,000 | 5,000 |
| 1993-01-05 | 480 | 500 | 480 | 500 | 96,000 | 5,000 |
| 1993-01-04 | 487 | 487 | 485 | 485 | 11,000 | 4,850 |
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
