8089 ナイス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 412 | 412 | 400 | 407 | 262,000 | 4,070 |
| 1995-12-28 | 414 | 417 | 410 | 413 | 422,000 | 4,130 |
| 1995-12-27 | 396 | 420 | 395 | 417 | 573,000 | 4,170 |
| 1995-12-26 | 390 | 395 | 389 | 395 | 112,000 | 3,950 |
| 1995-12-25 | 391 | 396 | 391 | 393 | 236,000 | 3,930 |
| 1995-12-22 | 403 | 403 | 390 | 392 | 582,000 | 3,920 |
| 1995-12-21 | 386 | 400 | 385 | 395 | 131,000 | 3,950 |
| 1995-12-20 | 381 | 387 | 380 | 387 | 106,000 | 3,870 |
| 1995-12-19 | 385 | 388 | 381 | 381 | 54,000 | 3,810 |
| 1995-12-18 | 395 | 395 | 388 | 388 | 59,000 | 3,880 |
| 1995-12-15 | 395 | 395 | 386 | 392 | 168,000 | 3,920 |
| 1995-12-14 | 387 | 390 | 384 | 385 | 171,000 | 3,850 |
| 1995-12-13 | 395 | 395 | 384 | 387 | 114,000 | 3,870 |
| 1995-12-12 | 390 | 392 | 385 | 390 | 149,000 | 3,900 |
| 1995-12-11 | 395 | 398 | 392 | 392 | 121,000 | 3,920 |
| 1995-12-08 | 391 | 395 | 385 | 395 | 269,000 | 3,950 |
| 1995-12-07 | 387 | 387 | 385 | 386 | 189,000 | 3,860 |
| 1995-12-06 | 392 | 392 | 381 | 388 | 158,000 | 3,880 |
| 1995-12-05 | 384 | 396 | 382 | 391 | 447,000 | 3,910 |
| 1995-12-04 | 376 | 382 | 373 | 380 | 330,000 | 3,800 |
| 1995-12-01 | 358 | 368 | 355 | 367 | 156,000 | 3,670 |
| 1995-11-30 | 358 | 362 | 355 | 358 | 94,000 | 3,580 |
| 1995-11-29 | 362 | 362 | 352 | 355 | 100,000 | 3,550 |
| 1995-11-28 | 362 | 364 | 358 | 362 | 61,000 | 3,620 |
| 1995-11-27 | 360 | 364 | 360 | 362 | 107,000 | 3,620 |
| 1995-11-24 | 360 | 364 | 359 | 359 | 76,000 | 3,590 |
| 1995-11-22 | 365 | 370 | 361 | 364 | 100,000 | 3,640 |
| 1995-11-21 | 351 | 370 | 350 | 361 | 390,000 | 3,610 |
| 1995-11-20 | 349 | 352 | 347 | 351 | 292,000 | 3,510 |
| 1995-11-17 | 347 | 350 | 347 | 349 | 50,000 | 3,490 |
| 1995-11-16 | 342 | 348 | 336 | 348 | 153,000 | 3,480 |
| 1995-11-15 | 339 | 344 | 337 | 337 | 31,000 | 3,370 |
| 1995-11-14 | 335 | 342 | 335 | 338 | 60,000 | 3,380 |
| 1995-11-13 | 340 | 344 | 338 | 338 | 121,000 | 3,380 |
| 1995-11-10 | 346 | 349 | 343 | 349 | 107,000 | 3,490 |
| 1995-11-09 | 346 | 349 | 345 | 345 | 35,000 | 3,450 |
| 1995-11-08 | 351 | 356 | 346 | 356 | 33,000 | 3,560 |
| 1995-11-07 | 343 | 356 | 343 | 356 | 31,000 | 3,560 |
| 1995-11-06 | 342 | 364 | 342 | 355 | 42,000 | 3,550 |
| 1995-11-02 | 343 | 349 | 343 | 345 | 54,000 | 3,450 |
| 1995-11-01 | 343 | 345 | 343 | 343 | 29,000 | 3,430 |
| 1995-10-31 | 346 | 346 | 341 | 343 | 73,000 | 3,430 |
| 1995-10-30 | 340 | 342 | 340 | 341 | 28,000 | 3,410 |
| 1995-10-27 | 348 | 348 | 342 | 342 | 51,000 | 3,420 |
| 1995-10-26 | 345 | 350 | 341 | 349 | 57,000 | 3,490 |
| 1995-10-25 | 353 | 353 | 350 | 350 | 46,000 | 3,500 |
| 1995-10-24 | 363 | 363 | 351 | 353 | 45,000 | 3,530 |
| 1995-10-23 | 365 | 368 | 364 | 368 | 96,000 | 3,680 |
| 1995-10-20 | 364 | 365 | 364 | 365 | 192,000 | 3,650 |
| 1995-10-19 | 362 | 364 | 362 | 362 | 83,000 | 3,620 |
| 1995-10-18 | 363 | 363 | 358 | 358 | 73,000 | 3,580 |
| 1995-10-17 | 365 | 365 | 365 | 365 | 84,000 | 3,650 |
| 1995-10-16 | 365 | 365 | 363 | 365 | 48,000 | 3,650 |
| 1995-10-13 | 363 | 366 | 362 | 366 | 69,000 | 3,660 |
| 1995-10-12 | 366 | 366 | 361 | 363 | 40,000 | 3,630 |
| 1995-10-11 | 371 | 371 | 358 | 361 | 130,000 | 3,610 |
| 1995-10-09 | 372 | 373 | 372 | 373 | 41,000 | 3,730 |
| 1995-10-06 | 373 | 375 | 369 | 373 | 64,000 | 3,730 |
| 1995-10-05 | 384 | 384 | 370 | 374 | 38,000 | 3,740 |
| 1995-10-04 | 383 | 385 | 373 | 384 | 34,000 | 3,840 |
| 1995-10-03 | 374 | 383 | 374 | 383 | 62,000 | 3,830 |
| 1995-10-02 | 385 | 385 | 379 | 379 | 32,000 | 3,790 |
| 1995-09-29 | 390 | 390 | 380 | 380 | 51,000 | 3,800 |
| 1995-09-28 | 378 | 381 | 376 | 380 | 273,000 | 3,800 |
| 1995-09-27 | 381 | 381 | 376 | 376 | 20,000 | 3,760 |
| 1995-09-26 | 381 | 390 | 373 | 373 | 119,000 | 3,730 |
| 1995-09-25 | 364 | 374 | 364 | 370 | 224,000 | 3,700 |
| 1995-09-22 | 384 | 388 | 372 | 374 | 208,000 | 3,740 |
| 1995-09-21 | 394 | 394 | 383 | 383 | 104,000 | 3,830 |
| 1995-09-20 | 399 | 399 | 389 | 395 | 160,000 | 3,950 |
| 1995-09-19 | 400 | 400 | 390 | 394 | 201,000 | 3,940 |
| 1995-09-18 | 408 | 410 | 404 | 404 | 332,000 | 4,040 |
| 1995-09-14 | 393 | 405 | 391 | 404 | 587,000 | 4,040 |
| 1995-09-13 | 394 | 394 | 390 | 391 | 190,000 | 3,910 |
| 1995-09-12 | 398 | 400 | 393 | 394 | 239,000 | 3,940 |
| 1995-09-11 | 400 | 400 | 395 | 399 | 312,000 | 3,990 |
| 1995-09-08 | 385 | 397 | 384 | 395 | 470,000 | 3,950 |
| 1995-09-07 | 392 | 395 | 390 | 390 | 80,000 | 3,900 |
| 1995-09-06 | 395 | 404 | 387 | 393 | 143,000 | 3,930 |
| 1995-09-05 | 405 | 410 | 397 | 398 | 145,000 | 3,980 |
| 1995-09-04 | 420 | 420 | 406 | 413 | 59,000 | 4,130 |
| 1995-09-01 | 410 | 414 | 403 | 410 | 217,000 | 4,100 |
| 1995-08-31 | 415 | 419 | 408 | 408 | 90,000 | 4,080 |
| 1995-08-30 | 430 | 430 | 418 | 418 | 149,000 | 4,180 |
| 1995-08-29 | 424 | 430 | 421 | 430 | 127,000 | 4,300 |
| 1995-08-28 | 420 | 423 | 417 | 420 | 35,000 | 4,200 |
| 1995-08-25 | 428 | 428 | 420 | 421 | 196,000 | 4,210 |
| 1995-08-24 | 415 | 430 | 410 | 430 | 326,000 | 4,300 |
| 1995-08-23 | 416 | 416 | 400 | 410 | 163,000 | 4,100 |
| 1995-08-22 | 416 | 416 | 412 | 416 | 330,000 | 4,160 |
| 1995-08-21 | 426 | 430 | 413 | 416 | 146,000 | 4,160 |
| 1995-08-18 | 439 | 439 | 416 | 416 | 51,000 | 4,160 |
| 1995-08-17 | 441 | 441 | 430 | 434 | 302,000 | 4,340 |
| 1995-08-16 | 430 | 437 | 427 | 437 | 412,000 | 4,370 |
| 1995-08-15 | 428 | 428 | 415 | 427 | 360,000 | 4,270 |
| 1995-08-14 | 396 | 430 | 396 | 428 | 430,000 | 4,280 |
| 1995-08-11 | 392 | 397 | 390 | 391 | 171,000 | 3,910 |
| 1995-08-10 | 372 | 394 | 371 | 390 | 228,000 | 3,900 |
| 1995-08-09 | 369 | 375 | 367 | 367 | 55,000 | 3,670 |
| 1995-08-08 | 368 | 371 | 368 | 370 | 108,000 | 3,700 |
| 1995-08-07 | 365 | 369 | 365 | 365 | 62,000 | 3,650 |
| 1995-08-04 | 365 | 380 | 360 | 360 | 199,000 | 3,600 |
| 1995-08-03 | 383 | 388 | 376 | 380 | 131,000 | 3,800 |
| 1995-08-02 | 370 | 380 | 365 | 380 | 73,000 | 3,800 |
| 1995-08-01 | 365 | 368 | 365 | 365 | 70,000 | 3,650 |
| 1995-07-31 | 362 | 375 | 360 | 365 | 183,000 | 3,650 |
| 1995-07-28 | 368 | 368 | 360 | 362 | 141,000 | 3,620 |
| 1995-07-27 | 372 | 375 | 363 | 368 | 175,000 | 3,680 |
| 1995-07-26 | 380 | 380 | 361 | 370 | 156,000 | 3,700 |
| 1995-07-25 | 386 | 386 | 380 | 384 | 72,000 | 3,840 |
| 1995-07-24 | 385 | 385 | 380 | 385 | 34,000 | 3,850 |
| 1995-07-21 | 380 | 381 | 379 | 380 | 136,000 | 3,800 |
| 1995-07-20 | 380 | 380 | 375 | 379 | 32,000 | 3,790 |
| 1995-07-19 | 394 | 394 | 385 | 390 | 60,000 | 3,900 |
| 1995-07-18 | 409 | 411 | 394 | 394 | 124,000 | 3,940 |
| 1995-07-17 | 394 | 420 | 394 | 410 | 279,000 | 4,100 |
| 1995-07-14 | 398 | 398 | 390 | 394 | 101,000 | 3,940 |
| 1995-07-13 | 390 | 396 | 385 | 390 | 198,000 | 3,900 |
| 1995-07-12 | 374 | 377 | 360 | 360 | 289,000 | 3,600 |
| 1995-07-11 | 391 | 391 | 369 | 369 | 96,000 | 3,690 |
| 1995-07-10 | 396 | 396 | 390 | 390 | 102,000 | 3,900 |
| 1995-07-07 | 370 | 395 | 370 | 390 | 173,000 | 3,900 |
| 1995-07-06 | 370 | 370 | 363 | 365 | 42,000 | 3,650 |
| 1995-07-05 | 341 | 350 | 341 | 347 | 20,000 | 3,470 |
| 1995-07-04 | 333 | 343 | 330 | 338 | 125,000 | 3,380 |
| 1995-07-03 | 340 | 345 | 336 | 336 | 61,000 | 3,360 |
| 1995-06-30 | 344 | 344 | 340 | 340 | 34,000 | 3,400 |
| 1995-06-29 | 350 | 353 | 345 | 348 | 75,000 | 3,480 |
| 1995-06-28 | 356 | 360 | 353 | 353 | 48,000 | 3,530 |
| 1995-06-27 | 371 | 371 | 361 | 361 | 121,000 | 3,610 |
| 1995-06-26 | 371 | 371 | 366 | 371 | 68,000 | 3,710 |
| 1995-06-23 | 345 | 364 | 345 | 360 | 17,000 | 3,600 |
| 1995-06-22 | 349 | 349 | 340 | 344 | 47,000 | 3,440 |
| 1995-06-21 | 341 | 350 | 340 | 344 | 91,000 | 3,440 |
| 1995-06-20 | 339 | 343 | 338 | 340 | 30,000 | 3,400 |
| 1995-06-19 | 342 | 342 | 338 | 342 | 9,000 | 3,420 |
| 1995-06-16 | 350 | 350 | 342 | 342 | 43,000 | 3,420 |
| 1995-06-15 | 338 | 343 | 336 | 340 | 77,000 | 3,400 |
| 1995-06-14 | 337 | 345 | 336 | 337 | 73,000 | 3,370 |
| 1995-06-13 | 350 | 353 | 340 | 340 | 47,000 | 3,400 |
| 1995-06-12 | 356 | 358 | 356 | 358 | 37,000 | 3,580 |
| 1995-06-09 | 365 | 365 | 361 | 361 | 54,000 | 3,610 |
| 1995-06-08 | 370 | 371 | 368 | 371 | 113,000 | 3,710 |
| 1995-06-07 | 370 | 371 | 370 | 371 | 89,000 | 3,710 |
| 1995-06-06 | 380 | 380 | 370 | 370 | 40,000 | 3,700 |
| 1995-06-05 | 383 | 384 | 379 | 380 | 119,000 | 3,800 |
| 1995-06-02 | 392 | 392 | 390 | 392 | 58,000 | 3,920 |
| 1995-06-01 | 375 | 378 | 370 | 378 | 212,000 | 3,780 |
| 1995-05-31 | 391 | 391 | 375 | 375 | 21,000 | 3,750 |
| 1995-05-30 | 392 | 397 | 392 | 392 | 69,000 | 3,920 |
| 1995-05-29 | 390 | 390 | 389 | 389 | 99,000 | 3,890 |
| 1995-05-26 | 385 | 390 | 380 | 390 | 31,000 | 3,900 |
| 1995-05-25 | 388 | 388 | 380 | 380 | 143,000 | 3,800 |
| 1995-05-24 | 382 | 382 | 380 | 380 | 9,000 | 3,800 |
| 1995-05-23 | 385 | 385 | 381 | 382 | 34,000 | 3,820 |
| 1995-05-22 | 403 | 403 | 385 | 385 | 37,000 | 3,850 |
| 1995-05-19 | 386 | 391 | 386 | 386 | 76,000 | 3,860 |
| 1995-05-18 | 401 | 401 | 390 | 391 | 41,000 | 3,910 |
| 1995-05-17 | 400 | 400 | 400 | 400 | 63,000 | 4,000 |
| 1995-05-16 | 407 | 407 | 400 | 400 | 39,000 | 4,000 |
| 1995-05-15 | 402 | 402 | 402 | 402 | 15,000 | 4,020 |
| 1995-05-12 | 417 | 417 | 417 | 417 | 54,000 | 4,170 |
| 1995-05-11 | 420 | 420 | 417 | 417 | 52,000 | 4,170 |
| 1995-05-10 | 435 | 435 | 430 | 430 | 48,000 | 4,300 |
| 1995-05-09 | 435 | 442 | 435 | 435 | 22,000 | 4,350 |
| 1995-05-08 | 430 | 435 | 430 | 435 | 18,000 | 4,350 |
| 1995-05-02 | 430 | 431 | 430 | 431 | 100,000 | 4,310 |
| 1995-05-01 | 440 | 440 | 432 | 432 | 35,000 | 4,320 |
| 1995-04-28 | 440 | 445 | 437 | 441 | 66,000 | 4,410 |
| 1995-04-27 | 441 | 445 | 440 | 440 | 64,000 | 4,400 |
| 1995-04-26 | 440 | 445 | 440 | 441 | 92,000 | 4,410 |
| 1995-04-25 | 445 | 445 | 440 | 441 | 66,000 | 4,410 |
| 1995-04-24 | 446 | 446 | 440 | 440 | 132,000 | 4,400 |
| 1995-04-21 | 435 | 445 | 435 | 440 | 147,000 | 4,400 |
| 1995-04-20 | 433 | 435 | 429 | 429 | 101,000 | 4,290 |
| 1995-04-19 | 416 | 423 | 416 | 423 | 25,000 | 4,230 |
| 1995-04-18 | 420 | 425 | 420 | 420 | 22,000 | 4,200 |
| 1995-04-17 | 425 | 425 | 417 | 423 | 30,000 | 4,230 |
| 1995-04-14 | 430 | 431 | 420 | 420 | 79,000 | 4,200 |
| 1995-04-13 | 417 | 430 | 415 | 430 | 67,000 | 4,300 |
| 1995-04-12 | 418 | 423 | 416 | 417 | 107,000 | 4,170 |
| 1995-04-11 | 416 | 420 | 415 | 416 | 68,000 | 4,160 |
| 1995-04-10 | 420 | 422 | 415 | 415 | 47,000 | 4,150 |
| 1995-04-07 | 420 | 425 | 420 | 423 | 63,000 | 4,230 |
| 1995-04-06 | 416 | 425 | 415 | 425 | 26,000 | 4,250 |
| 1995-04-05 | 405 | 406 | 405 | 405 | 35,000 | 4,050 |
| 1995-04-04 | 405 | 408 | 400 | 405 | 91,000 | 4,050 |
| 1995-04-03 | 409 | 409 | 395 | 400 | 83,000 | 4,000 |
| 1995-03-31 | 438 | 438 | 423 | 423 | 9,000 | 4,230 |
| 1995-03-30 | 421 | 421 | 418 | 418 | 106,000 | 4,180 |
| 1995-03-29 | 417 | 420 | 416 | 418 | 85,000 | 4,180 |
| 1995-03-28 | 420 | 420 | 414 | 415 | 209,000 | 4,150 |
| 1995-03-27 | 392 | 419 | 390 | 419 | 93,000 | 4,190 |
| 1995-03-24 | 391 | 391 | 385 | 387 | 131,000 | 3,870 |
| 1995-03-23 | 408 | 409 | 391 | 391 | 108,000 | 3,910 |
| 1995-03-22 | 416 | 416 | 408 | 410 | 70,000 | 4,100 |
| 1995-03-20 | 406 | 407 | 401 | 406 | 32,000 | 4,060 |
| 1995-03-17 | 425 | 429 | 400 | 400 | 154,000 | 4,000 |
| 1995-03-16 | 441 | 441 | 430 | 434 | 58,000 | 4,340 |
| 1995-03-15 | 435 | 448 | 434 | 445 | 73,000 | 4,450 |
| 1995-03-14 | 445 | 445 | 434 | 434 | 105,000 | 4,340 |
| 1995-03-13 | 461 | 466 | 436 | 440 | 84,000 | 4,400 |
| 1995-03-10 | 466 | 468 | 461 | 461 | 59,000 | 4,610 |
| 1995-03-09 | 484 | 489 | 476 | 476 | 44,000 | 4,760 |
| 1995-03-08 | 488 | 488 | 482 | 484 | 86,000 | 4,840 |
| 1995-03-07 | 482 | 500 | 482 | 499 | 69,000 | 4,990 |
| 1995-03-06 | 490 | 500 | 490 | 500 | 40,000 | 5,000 |
| 1995-03-03 | 480 | 500 | 480 | 495 | 25,000 | 4,950 |
| 1995-03-02 | 477 | 482 | 472 | 475 | 90,000 | 4,750 |
| 1995-03-01 | 480 | 485 | 472 | 472 | 49,000 | 4,720 |
| 1995-02-28 | 475 | 484 | 472 | 484 | 50,000 | 4,840 |
| 1995-02-27 | 460 | 464 | 460 | 462 | 99,000 | 4,620 |
| 1995-02-24 | 508 | 508 | 495 | 495 | 73,000 | 4,950 |
| 1995-02-23 | 495 | 514 | 495 | 513 | 38,000 | 5,130 |
| 1995-02-22 | 519 | 519 | 496 | 496 | 34,000 | 4,960 |
| 1995-02-21 | 501 | 511 | 500 | 511 | 26,000 | 5,110 |
| 1995-02-20 | 495 | 502 | 495 | 500 | 37,000 | 5,000 |
| 1995-02-17 | 497 | 520 | 492 | 495 | 118,000 | 4,950 |
| 1995-02-16 | 508 | 508 | 501 | 503 | 60,000 | 5,030 |
| 1995-02-15 | 514 | 514 | 505 | 510 | 64,000 | 5,100 |
| 1995-02-14 | 500 | 510 | 500 | 500 | 40,000 | 5,000 |
| 1995-02-13 | 500 | 529 | 500 | 500 | 97,000 | 5,000 |
| 1995-02-10 | 510 | 510 | 486 | 491 | 123,000 | 4,910 |
| 1995-02-09 | 508 | 515 | 500 | 500 | 288,000 | 5,000 |
| 1995-02-08 | 518 | 518 | 499 | 510 | 118,000 | 5,100 |
| 1995-02-07 | 526 | 526 | 518 | 518 | 86,000 | 5,180 |
| 1995-02-06 | 550 | 551 | 524 | 528 | 93,000 | 5,280 |
| 1995-02-03 | 521 | 540 | 521 | 540 | 86,000 | 5,400 |
| 1995-02-02 | 538 | 550 | 521 | 530 | 144,000 | 5,300 |
| 1995-02-01 | 589 | 589 | 557 | 566 | 366,000 | 5,660 |
| 1995-01-31 | 585 | 588 | 570 | 581 | 1,347,000 | 5,810 |
| 1995-01-30 | 513 | 571 | 499 | 565 | 662,000 | 5,650 |
| 1995-01-27 | 517 | 517 | 500 | 503 | 150,000 | 5,030 |
| 1995-01-26 | 528 | 534 | 500 | 500 | 221,000 | 5,000 |
| 1995-01-25 | 523 | 523 | 510 | 510 | 143,000 | 5,100 |
| 1995-01-24 | 470 | 490 | 466 | 473 | 107,000 | 4,730 |
| 1995-01-23 | 500 | 500 | 470 | 470 | 161,000 | 4,700 |
| 1995-01-20 | 504 | 505 | 500 | 500 | 117,000 | 5,000 |
| 1995-01-19 | 509 | 512 | 505 | 505 | 82,000 | 5,050 |
| 1995-01-18 | 505 | 530 | 505 | 509 | 255,000 | 5,090 |
| 1995-01-17 | 493 | 506 | 493 | 505 | 42,000 | 5,050 |
| 1995-01-13 | 505 | 510 | 503 | 503 | 31,000 | 5,030 |
| 1995-01-12 | 504 | 515 | 504 | 515 | 50,000 | 5,150 |
| 1995-01-11 | 510 | 515 | 510 | 513 | 39,000 | 5,130 |
| 1995-01-10 | 518 | 519 | 508 | 509 | 24,000 | 5,090 |
| 1995-01-09 | 516 | 516 | 505 | 505 | 20,000 | 5,050 |
| 1995-01-06 | 510 | 521 | 501 | 501 | 66,000 | 5,010 |
| 1995-01-05 | 517 | 517 | 509 | 509 | 18,000 | 5,090 |
| 1995-01-04 | 518 | 523 | 517 | 523 | 45,000 | 5,230 |
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