1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 1994年

8089 ナイス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3052052051351334,0005,130
1994-12-2951551651351528,0005,150
1994-12-28521524517517117,0005,170
1994-12-2751652351351768,0005,170
1994-12-2652453452152667,0005,260
1994-12-22548548529534134,0005,340
1994-12-21524538520538312,0005,380
1994-12-20521523519519483,0005,190
1994-12-1951051551051182,0005,110
1994-12-16498520498520288,0005,200
1994-12-15491501490501159,0005,010
1994-12-14490491485487105,0004,870
1994-12-13481495481495131,0004,950
1994-12-1248348748148157,0004,810
1994-12-09491495485485110,0004,850
1994-12-0850050049449761,0004,970
1994-12-0749650349650285,0005,020
1994-12-06501504495501177,0005,010
1994-12-0548349648349686,0004,960
1994-12-0248148147647643,0004,760
1994-12-01469482466476218,0004,760
1994-11-3046147046046565,0004,650
1994-11-2945645945545654,0004,560
1994-11-2845145945045990,0004,590
1994-11-2546347045545557,0004,550
1994-11-2446847046547056,0004,700
1994-11-22492492488488104,0004,880
1994-11-2149749949749793,0004,970
1994-11-18497499495499178,0004,990
1994-11-1749750049749768,0004,970
1994-11-16498498497498109,0004,980
1994-11-15500501497497170,0004,970
1994-11-1449749849749767,0004,970
1994-11-11498498493498152,0004,980
1994-11-1049950049849997,0004,990
1994-11-0951651649549958,0004,990
1994-11-0851051150451083,0005,100
1994-11-0750951950550945,0005,090
1994-11-04505520501519162,0005,190
1994-11-0251051550151585,0005,150
1994-11-0152652651051534,0005,150
1994-10-3151152051151650,0005,160
1994-10-2851451651051097,0005,100
1994-10-2752753652352361,0005,230
1994-10-2653053752853784,0005,370
1994-10-25528535520528117,0005,280
1994-10-2452853852852815,0005,280
1994-10-2151852851652893,0005,280
1994-10-20510525510516146,0005,160
1994-10-19530531516520201,0005,200
1994-10-1853053152652642,0005,260
1994-10-1754054053954026,0005,400
1994-10-14540540525530109,0005,300
1994-10-1354055053053176,0005,310
1994-10-1252553051953093,0005,300
1994-10-11530530515515158,0005,150
1994-10-0753353352252586,0005,250
1994-10-0654554553053043,0005,300
1994-10-0552654052153537,0005,350
1994-10-04552558540540147,0005,400
1994-10-0355156055055020,0005,500
1994-09-3055055154355082,0005,500
1994-09-2957057055756959,0005,690
1994-09-2856357055557096,0005,700
1994-09-2755657555655643,0005,560
1994-09-2656056555556548,0005,650
1994-09-22577577550550110,0005,500
1994-09-2156656756056752,0005,670
1994-09-2055056855056755,0005,670
1994-09-19534535520520162,0005,200
1994-09-16550550532532327,0005,320
1994-09-14571580543543142,0005,430
1994-09-1357559057159037,0005,900
1994-09-12591595579595127,0005,950
1994-09-0958059157959194,0005,910
1994-09-0857158157157997,0005,790
1994-09-0759059457157176,0005,710
1994-09-0660061059060527,0006,050
1994-09-0560961660961047,0006,100
1994-09-0261661761661692,0006,160
1994-09-0161662061661686,0006,160
1994-08-3162062061661722,0006,170
1994-08-3063063062062067,0006,200
1994-08-2962562962062026,0006,200
1994-08-26621629618619195,0006,190
1994-08-2561661961661644,0006,160
1994-08-2461662461662395,0006,230
1994-08-2362662661661732,0006,170
1994-08-2263263261661670,0006,160
1994-08-1961963461663474,0006,340
1994-08-1862962962962950,0006,290
1994-08-1763063062162545,0006,250
1994-08-1662062761762766,0006,270
1994-08-1562462461762015,0006,200
1994-08-1262062361962217,0006,220
1994-08-1161662361662348,0006,230
1994-08-10623624615620146,0006,200
1994-08-0961362561362550,0006,250
1994-08-0861162061161268,0006,120
1994-08-0562562861561562,0006,150
1994-08-0462462461562439,0006,240
1994-08-03624624615615112,0006,150
1994-08-0261062060862079,0006,200
1994-08-0161661660660684,0006,060
1994-07-29611612606606179,0006,060
1994-07-28621621606610107,0006,100
1994-07-2761462060160196,0006,010
1994-07-2662062061361488,0006,140
1994-07-2562562662062059,0006,200
1994-07-2264564562962988,0006,290
1994-07-2163063562963382,0006,330
1994-07-2063763862962993,0006,290
1994-07-1964164163563540,0006,350
1994-07-1863964163964122,0006,410
1994-07-1563964463664466,0006,440
1994-07-1463963963563956,0006,390
1994-07-1363563762862962,0006,290
1994-07-1264064063763731,0006,370
1994-07-1165065064264271,0006,420
1994-07-0865665864564528,0006,450
1994-07-0764866664866626,0006,660
1994-07-0666866865066885,0006,680
1994-07-05666668666668105,0006,680
1994-07-04665668659664173,0006,640
1994-07-0164564563763880,0006,380
1994-06-30640640637637155,0006,370
1994-06-29651651641641110,0006,410
1994-06-28670670650651142,0006,510
1994-06-27653670653670302,0006,700
1994-06-2467067066067097,0006,700
1994-06-23670670660660104,0006,600
1994-06-22646656627640106,0006,400
1994-06-2165666065665675,0006,560
1994-06-20685685670670138,0006,700
1994-06-17678685674681389,0006,810
1994-06-16668670662670196,0006,700
1994-06-1566967066566887,0006,680
1994-06-14665667663663111,0006,630
1994-06-13666666656661108,0006,610
1994-06-10663670657660288,0006,600
1994-06-09672672655657107,0006,570
1994-06-08668672665672186,0006,720
1994-06-07665669662669168,0006,690
1994-06-0666566666066135,0006,610
1994-06-0367467566967093,0006,700
1994-06-0267967967067583,0006,750
1994-06-01669679669679220,0006,790
1994-05-31669677669669108,0006,690
1994-05-3066967566967082,0006,700
1994-05-27669675669669115,0006,690
1994-05-2666967066966990,0006,690
1994-05-2566967066866919,0006,690
1994-05-2467567666566578,0006,650
1994-05-2366067566067553,0006,750
1994-05-20683684666670135,0006,700
1994-05-19679682676679205,0006,790
1994-05-18680683661679132,0006,790
1994-05-17670679670678129,0006,780
1994-05-16683685670670182,0006,700
1994-05-13678683678682444,0006,820
1994-05-12678680670678293,0006,780
1994-05-11665678665673278,0006,730
1994-05-1065566465566345,0006,630
1994-05-0966566566066566,0006,650
1994-05-0665466565366558,0006,650
1994-05-0266066065065456,0006,540
1994-04-28660668650650389,0006,500
1994-04-27655668655665270,0006,650
1994-04-26650658646646160,0006,460
1994-04-25645655645646127,0006,460
1994-04-22651655645655117,0006,550
1994-04-2164064964064974,0006,490
1994-04-2065265965065069,0006,500
1994-04-1965866065165176,0006,510
1994-04-18650665650658146,0006,580
1994-04-1564566064266096,0006,600
1994-04-1465065064065094,0006,500
1994-04-13634650634650139,0006,500
1994-04-1263563562862893,0006,280
1994-04-11640640630640126,0006,400
1994-04-08643645622630179,0006,300
1994-04-07640642638642137,0006,420
1994-04-06643644638642140,0006,420
1994-04-05629639629633104,0006,330
1994-04-0464164163063061,0006,300
1994-04-01647647635635102,0006,350
1994-03-3164865063564750,0006,470
1994-03-30633650632650131,0006,500
1994-03-29632640632635160,0006,350
1994-03-28636641631639117,0006,390
1994-03-25640645630645191,0006,450
1994-03-24650657645647177,0006,470
1994-03-2366566565366085,0006,600
1994-03-22675683660661139,0006,610
1994-03-18675687672685472,0006,850
1994-03-17667670660666369,0006,660
1994-03-16643664640660404,0006,600
1994-03-15643650636640249,0006,400
1994-03-14633635627633337,0006,330
1994-03-11637637631633160,0006,330
1994-03-10633637629637206,0006,370
1994-03-0963063363063369,0006,330
1994-03-0863763963363375,0006,330
1994-03-07655656630637106,0006,370
1994-03-04640657640653432,0006,530
1994-03-0364865564564894,0006,480
1994-03-02668668648655202,0006,550
1994-03-01657670657668140,0006,680
1994-02-28643662643654149,0006,540
1994-02-25644648638642156,0006,420
1994-02-24638649638645221,0006,450
1994-02-2363864063764096,0006,400
1994-02-22626643620635109,0006,350
1994-02-2161061661061659,0006,160
1994-02-18615620610610187,0006,100
1994-02-17630630610615170,0006,150
1994-02-16637649630631160,0006,310
1994-02-15629641629638105,0006,380
1994-02-1464165064065086,0006,500
1994-02-10645670645670345,0006,700
1994-02-09664665645655142,0006,550
1994-02-08665675651660160,0006,600
1994-02-0766066064465380,0006,530
1994-02-04670675665666115,0006,660
1994-02-03680680665665157,0006,650
1994-02-02682688666688154,0006,880
1994-02-01688688675680161,0006,800
1994-01-31698698671682296,0006,820
1994-01-2863464363463891,0006,380
1994-01-27636644635644215,0006,440
1994-01-2663463562963598,0006,350
1994-01-2561363561363580,0006,350
1994-01-2461662661661899,0006,180
1994-01-21656656646656147,0006,560
1994-01-2065666565065690,0006,560
1994-01-19660665650665186,0006,650
1994-01-1867067065666190,0006,610
1994-01-17679680668674178,0006,740
1994-01-14670679661670255,0006,700
1994-01-13664670650650403,0006,500
1994-01-12635654610654452,0006,540
1994-01-11620628615625315,0006,250
1994-01-10605615600610210,0006,100
1994-01-0759859958259095,0005,900
1994-01-06595600595595192,0005,950
1994-01-0558160058159531,0005,950
1994-01-0457058057058035,0005,800

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