8089 ナイス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 245 | 258 | 241 | 258 | 420,000 | 2,580 |
| 1996-12-27 | 251 | 252 | 240 | 248 | 930,000 | 2,480 |
| 1996-12-26 | 261 | 262 | 250 | 251 | 519,000 | 2,510 |
| 1996-12-25 | 254 | 260 | 250 | 258 | 467,000 | 2,580 |
| 1996-12-24 | 261 | 262 | 250 | 255 | 504,000 | 2,550 |
| 1996-12-20 | 268 | 270 | 261 | 265 | 548,000 | 2,650 |
| 1996-12-19 | 285 | 287 | 265 | 265 | 641,000 | 2,650 |
| 1996-12-18 | 298 | 300 | 285 | 289 | 294,000 | 2,890 |
| 1996-12-17 | 298 | 298 | 295 | 296 | 150,000 | 2,960 |
| 1996-12-16 | 301 | 301 | 298 | 298 | 179,000 | 2,980 |
| 1996-12-13 | 294 | 298 | 293 | 296 | 313,000 | 2,960 |
| 1996-12-12 | 302 | 304 | 296 | 300 | 584,000 | 3,000 |
| 1996-12-11 | 313 | 313 | 305 | 305 | 196,000 | 3,050 |
| 1996-12-10 | 318 | 320 | 313 | 313 | 94,000 | 3,130 |
| 1996-12-09 | 315 | 317 | 313 | 313 | 79,000 | 3,130 |
| 1996-12-06 | 327 | 327 | 315 | 317 | 161,000 | 3,170 |
| 1996-12-05 | 312 | 321 | 312 | 317 | 133,000 | 3,170 |
| 1996-12-04 | 309 | 313 | 307 | 313 | 135,000 | 3,130 |
| 1996-12-03 | 313 | 315 | 308 | 308 | 273,000 | 3,080 |
| 1996-12-02 | 315 | 316 | 311 | 311 | 182,000 | 3,110 |
| 1996-11-29 | 321 | 323 | 315 | 315 | 386,000 | 3,150 |
| 1996-11-28 | 329 | 329 | 321 | 324 | 268,000 | 3,240 |
| 1996-11-27 | 335 | 337 | 330 | 330 | 255,000 | 3,300 |
| 1996-11-26 | 333 | 340 | 332 | 336 | 297,000 | 3,360 |
| 1996-11-25 | 335 | 349 | 334 | 343 | 164,000 | 3,430 |
| 1996-11-22 | 336 | 339 | 331 | 334 | 335,000 | 3,340 |
| 1996-11-21 | 343 | 346 | 336 | 336 | 333,000 | 3,360 |
| 1996-11-20 | 352 | 353 | 345 | 347 | 268,000 | 3,470 |
| 1996-11-19 | 353 | 355 | 352 | 355 | 221,000 | 3,550 |
| 1996-11-18 | 360 | 360 | 352 | 358 | 329,000 | 3,580 |
| 1996-11-15 | 353 | 359 | 350 | 355 | 639,000 | 3,550 |
| 1996-11-14 | 359 | 361 | 350 | 354 | 521,000 | 3,540 |
| 1996-11-13 | 373 | 377 | 362 | 364 | 1,574,000 | 3,640 |
| 1996-11-12 | 345 | 369 | 345 | 369 | 2,764,000 | 3,690 |
| 1996-11-11 | 341 | 341 | 336 | 341 | 300,000 | 3,410 |
| 1996-11-08 | 327 | 341 | 327 | 338 | 700,000 | 3,380 |
| 1996-11-07 | 348 | 348 | 329 | 329 | 1,124,000 | 3,290 |
| 1996-11-06 | 327 | 341 | 324 | 341 | 828,000 | 3,410 |
| 1996-11-05 | 331 | 333 | 320 | 327 | 329,000 | 3,270 |
| 1996-11-01 | 324 | 336 | 324 | 329 | 1,015,000 | 3,290 |
| 1996-10-31 | 319 | 329 | 315 | 319 | 491,000 | 3,190 |
| 1996-10-30 | 315 | 319 | 315 | 319 | 452,000 | 3,190 |
| 1996-10-29 | 330 | 334 | 319 | 320 | 670,000 | 3,200 |
| 1996-10-28 | 339 | 343 | 323 | 330 | 1,131,000 | 3,300 |
| 1996-10-25 | 319 | 334 | 315 | 334 | 2,508,000 | 3,340 |
| 1996-10-24 | 305 | 330 | 305 | 317 | 9,945,000 | 3,170 |
| 1996-10-23 | 310 | 310 | 310 | 310 | 213,000 | 3,100 |
| 1996-10-21 | 396 | 396 | 390 | 390 | 94,000 | 3,900 |
| 1996-10-18 | 388 | 396 | 387 | 396 | 139,000 | 3,960 |
| 1996-10-17 | 383 | 383 | 376 | 378 | 100,000 | 3,780 |
| 1996-10-16 | 380 | 387 | 380 | 383 | 187,000 | 3,830 |
| 1996-10-15 | 370 | 378 | 369 | 377 | 194,000 | 3,770 |
| 1996-10-14 | 374 | 378 | 368 | 368 | 229,000 | 3,680 |
| 1996-10-11 | 375 | 379 | 368 | 370 | 354,000 | 3,700 |
| 1996-10-09 | 381 | 382 | 375 | 375 | 374,000 | 3,750 |
| 1996-10-08 | 391 | 391 | 381 | 386 | 196,000 | 3,860 |
| 1996-10-07 | 395 | 395 | 390 | 392 | 74,000 | 3,920 |
| 1996-10-04 | 403 | 403 | 395 | 395 | 177,000 | 3,950 |
| 1996-10-03 | 407 | 407 | 402 | 403 | 95,000 | 4,030 |
| 1996-10-02 | 405 | 408 | 405 | 407 | 212,000 | 4,070 |
| 1996-10-01 | 410 | 410 | 405 | 405 | 160,000 | 4,050 |
| 1996-09-30 | 410 | 413 | 408 | 410 | 137,000 | 4,100 |
| 1996-09-27 | 410 | 414 | 406 | 414 | 121,000 | 4,140 |
| 1996-09-26 | 410 | 414 | 405 | 405 | 233,000 | 4,050 |
| 1996-09-25 | 411 | 419 | 410 | 410 | 126,000 | 4,100 |
| 1996-09-24 | 419 | 420 | 410 | 415 | 179,000 | 4,150 |
| 1996-09-20 | 407 | 410 | 401 | 410 | 199,000 | 4,100 |
| 1996-09-19 | 405 | 405 | 402 | 402 | 97,000 | 4,020 |
| 1996-09-18 | 408 | 409 | 404 | 405 | 86,000 | 4,050 |
| 1996-09-17 | 410 | 414 | 405 | 408 | 277,000 | 4,080 |
| 1996-09-13 | 408 | 408 | 402 | 405 | 353,000 | 4,050 |
| 1996-09-12 | 396 | 403 | 396 | 403 | 54,000 | 4,030 |
| 1996-09-11 | 396 | 403 | 396 | 403 | 112,000 | 4,030 |
| 1996-09-10 | 403 | 403 | 395 | 396 | 69,000 | 3,960 |
| 1996-09-09 | 398 | 404 | 396 | 404 | 59,000 | 4,040 |
| 1996-09-06 | 400 | 401 | 395 | 398 | 183,000 | 3,980 |
| 1996-09-05 | 398 | 402 | 398 | 402 | 82,000 | 4,020 |
| 1996-09-04 | 395 | 398 | 395 | 398 | 106,000 | 3,980 |
| 1996-09-03 | 396 | 398 | 390 | 395 | 34,000 | 3,950 |
| 1996-09-02 | 400 | 405 | 385 | 399 | 120,000 | 3,990 |
| 1996-08-30 | 400 | 402 | 398 | 402 | 111,000 | 4,020 |
| 1996-08-29 | 400 | 402 | 398 | 402 | 52,000 | 4,020 |
| 1996-08-28 | 406 | 406 | 401 | 402 | 72,000 | 4,020 |
| 1996-08-27 | 405 | 411 | 405 | 410 | 36,000 | 4,100 |
| 1996-08-26 | 410 | 412 | 408 | 408 | 55,000 | 4,080 |
| 1996-08-23 | 415 | 415 | 405 | 408 | 151,000 | 4,080 |
| 1996-08-22 | 424 | 424 | 415 | 415 | 95,000 | 4,150 |
| 1996-08-21 | 415 | 426 | 410 | 422 | 239,000 | 4,220 |
| 1996-08-20 | 409 | 411 | 406 | 407 | 106,000 | 4,070 |
| 1996-08-19 | 401 | 405 | 395 | 401 | 125,000 | 4,010 |
| 1996-08-16 | 401 | 401 | 398 | 401 | 125,000 | 4,010 |
| 1996-08-15 | 407 | 409 | 401 | 405 | 78,000 | 4,050 |
| 1996-08-14 | 404 | 408 | 400 | 408 | 72,000 | 4,080 |
| 1996-08-13 | 388 | 400 | 385 | 396 | 56,000 | 3,960 |
| 1996-08-12 | 380 | 386 | 377 | 385 | 204,000 | 3,850 |
| 1996-08-09 | 390 | 399 | 386 | 386 | 192,000 | 3,860 |
| 1996-08-08 | 400 | 400 | 391 | 395 | 199,000 | 3,950 |
| 1996-08-07 | 400 | 404 | 398 | 400 | 120,000 | 4,000 |
| 1996-08-06 | 419 | 419 | 406 | 409 | 123,000 | 4,090 |
| 1996-08-05 | 418 | 420 | 416 | 420 | 161,000 | 4,200 |
| 1996-08-02 | 406 | 419 | 406 | 418 | 209,000 | 4,180 |
| 1996-08-01 | 391 | 406 | 391 | 406 | 253,000 | 4,060 |
| 1996-07-31 | 409 | 410 | 390 | 390 | 311,000 | 3,900 |
| 1996-07-30 | 413 | 415 | 410 | 411 | 161,000 | 4,110 |
| 1996-07-29 | 415 | 416 | 411 | 415 | 42,000 | 4,150 |
| 1996-07-26 | 420 | 420 | 410 | 418 | 91,000 | 4,180 |
| 1996-07-25 | 410 | 412 | 408 | 410 | 168,000 | 4,100 |
| 1996-07-24 | 411 | 415 | 409 | 412 | 235,000 | 4,120 |
| 1996-07-23 | 412 | 420 | 408 | 416 | 192,000 | 4,160 |
| 1996-07-22 | 420 | 428 | 420 | 420 | 379,000 | 4,200 |
| 1996-07-19 | 433 | 435 | 429 | 430 | 168,000 | 4,300 |
| 1996-07-18 | 425 | 431 | 425 | 428 | 185,000 | 4,280 |
| 1996-07-17 | 427 | 433 | 426 | 429 | 153,000 | 4,290 |
| 1996-07-16 | 426 | 433 | 426 | 430 | 241,000 | 4,300 |
| 1996-07-15 | 432 | 439 | 431 | 433 | 158,000 | 4,330 |
| 1996-07-12 | 430 | 435 | 425 | 430 | 320,000 | 4,300 |
| 1996-07-11 | 445 | 447 | 430 | 430 | 369,000 | 4,300 |
| 1996-07-10 | 449 | 449 | 440 | 443 | 216,000 | 4,430 |
| 1996-07-09 | 444 | 450 | 444 | 445 | 231,000 | 4,450 |
| 1996-07-08 | 435 | 451 | 435 | 450 | 400,000 | 4,500 |
| 1996-07-05 | 454 | 454 | 442 | 445 | 619,000 | 4,450 |
| 1996-07-04 | 455 | 459 | 451 | 452 | 451,000 | 4,520 |
| 1996-07-03 | 459 | 468 | 451 | 451 | 2,600,000 | 4,510 |
| 1996-07-02 | 502 | 505 | 420 | 441 | 5,242,000 | 4,410 |
| 1996-07-01 | 520 | 520 | 502 | 512 | 247,000 | 5,120 |
| 1996-06-28 | 522 | 523 | 515 | 518 | 280,000 | 5,180 |
| 1996-06-27 | 510 | 526 | 510 | 515 | 575,000 | 5,150 |
| 1996-06-26 | 510 | 510 | 505 | 505 | 197,000 | 5,050 |
| 1996-06-25 | 510 | 510 | 502 | 502 | 152,000 | 5,020 |
| 1996-06-24 | 513 | 513 | 508 | 512 | 155,000 | 5,120 |
| 1996-06-21 | 505 | 512 | 505 | 510 | 245,000 | 5,100 |
| 1996-06-20 | 505 | 506 | 500 | 502 | 207,000 | 5,020 |
| 1996-06-19 | 510 | 510 | 501 | 502 | 155,000 | 5,020 |
| 1996-06-18 | 513 | 514 | 501 | 501 | 214,000 | 5,010 |
| 1996-06-17 | 507 | 512 | 505 | 511 | 160,000 | 5,110 |
| 1996-06-14 | 501 | 510 | 501 | 505 | 158,000 | 5,050 |
| 1996-06-13 | 502 | 507 | 502 | 503 | 94,000 | 5,030 |
| 1996-06-12 | 495 | 509 | 491 | 501 | 139,000 | 5,010 |
| 1996-06-11 | 493 | 495 | 488 | 491 | 246,000 | 4,910 |
| 1996-06-10 | 496 | 500 | 496 | 498 | 122,000 | 4,980 |
| 1996-06-07 | 504 | 504 | 495 | 503 | 219,000 | 5,030 |
| 1996-06-06 | 510 | 514 | 498 | 505 | 208,000 | 5,050 |
| 1996-06-05 | 513 | 519 | 510 | 510 | 164,000 | 5,100 |
| 1996-06-04 | 500 | 515 | 500 | 513 | 453,000 | 5,130 |
| 1996-06-03 | 517 | 524 | 496 | 499 | 432,000 | 4,990 |
| 1996-05-31 | 532 | 534 | 521 | 522 | 322,000 | 5,220 |
| 1996-05-30 | 540 | 543 | 526 | 534 | 1,213,000 | 5,340 |
| 1996-05-29 | 509 | 538 | 509 | 534 | 1,080,000 | 5,340 |
| 1996-05-28 | 501 | 518 | 501 | 518 | 136,000 | 5,180 |
| 1996-05-27 | 520 | 525 | 505 | 511 | 264,000 | 5,110 |
| 1996-05-24 | 515 | 520 | 515 | 519 | 263,000 | 5,190 |
| 1996-05-23 | 524 | 524 | 510 | 515 | 268,000 | 5,150 |
| 1996-05-22 | 517 | 520 | 511 | 515 | 379,000 | 5,150 |
| 1996-05-21 | 528 | 528 | 507 | 516 | 352,000 | 5,160 |
| 1996-05-20 | 534 | 534 | 521 | 523 | 354,000 | 5,230 |
| 1996-05-17 | 542 | 544 | 524 | 530 | 1,621,000 | 5,300 |
| 1996-05-16 | 515 | 535 | 513 | 532 | 1,867,000 | 5,320 |
| 1996-05-15 | 504 | 515 | 500 | 507 | 386,000 | 5,070 |
| 1996-05-14 | 502 | 505 | 495 | 500 | 313,000 | 5,000 |
| 1996-05-13 | 505 | 513 | 504 | 510 | 273,000 | 5,100 |
| 1996-05-10 | 513 | 513 | 500 | 504 | 401,000 | 5,040 |
| 1996-05-09 | 517 | 517 | 500 | 503 | 396,000 | 5,030 |
| 1996-05-08 | 505 | 525 | 504 | 517 | 1,241,000 | 5,170 |
| 1996-05-07 | 505 | 508 | 500 | 505 | 280,000 | 5,050 |
| 1996-05-02 | 516 | 518 | 505 | 505 | 555,000 | 5,050 |
| 1996-05-01 | 489 | 516 | 485 | 516 | 1,018,000 | 5,160 |
| 1996-04-30 | 498 | 498 | 491 | 493 | 164,000 | 4,930 |
| 1996-04-26 | 504 | 506 | 494 | 498 | 348,000 | 4,980 |
| 1996-04-25 | 501 | 509 | 500 | 504 | 580,000 | 5,040 |
| 1996-04-24 | 523 | 524 | 510 | 510 | 717,000 | 5,100 |
| 1996-04-23 | 511 | 523 | 503 | 523 | 1,180,000 | 5,230 |
| 1996-04-22 | 487 | 506 | 481 | 501 | 611,000 | 5,010 |
| 1996-04-19 | 491 | 494 | 485 | 491 | 388,000 | 4,910 |
| 1996-04-18 | 491 | 499 | 485 | 491 | 372,000 | 4,910 |
| 1996-04-17 | 493 | 501 | 490 | 491 | 618,000 | 4,910 |
| 1996-04-16 | 509 | 512 | 496 | 496 | 632,000 | 4,960 |
| 1996-04-15 | 514 | 522 | 503 | 505 | 1,273,000 | 5,050 |
| 1996-04-12 | 525 | 530 | 510 | 511 | 1,915,000 | 5,110 |
| 1996-04-11 | 500 | 526 | 497 | 525 | 4,535,000 | 5,250 |
| 1996-04-10 | 504 | 509 | 491 | 497 | 2,554,000 | 4,970 |
| 1996-04-09 | 483 | 499 | 480 | 499 | 1,979,000 | 4,990 |
| 1996-04-08 | 470 | 485 | 469 | 473 | 855,000 | 4,730 |
| 1996-04-05 | 464 | 470 | 461 | 465 | 246,000 | 4,650 |
| 1996-04-04 | 465 | 468 | 460 | 466 | 223,000 | 4,660 |
| 1996-04-03 | 468 | 471 | 458 | 460 | 359,000 | 4,600 |
| 1996-04-02 | 469 | 472 | 464 | 467 | 246,000 | 4,670 |
| 1996-04-01 | 467 | 474 | 465 | 469 | 541,000 | 4,690 |
| 1996-03-29 | 474 | 480 | 466 | 467 | 442,000 | 4,670 |
| 1996-03-28 | 479 | 480 | 470 | 475 | 1,103,000 | 4,750 |
| 1996-03-27 | 452 | 469 | 451 | 469 | 913,000 | 4,690 |
| 1996-03-26 | 444 | 460 | 441 | 443 | 571,000 | 4,430 |
| 1996-03-25 | 435 | 438 | 433 | 436 | 251,000 | 4,360 |
| 1996-03-22 | 431 | 431 | 427 | 431 | 208,000 | 4,310 |
| 1996-03-21 | 430 | 432 | 424 | 432 | 181,000 | 4,320 |
| 1996-03-19 | 424 | 424 | 418 | 423 | 201,000 | 4,230 |
| 1996-03-18 | 430 | 434 | 424 | 424 | 88,000 | 4,240 |
| 1996-03-15 | 427 | 430 | 424 | 426 | 134,000 | 4,260 |
| 1996-03-14 | 406 | 430 | 405 | 430 | 188,000 | 4,300 |
| 1996-03-13 | 412 | 412 | 408 | 412 | 173,000 | 4,120 |
| 1996-03-12 | 415 | 418 | 411 | 411 | 124,000 | 4,110 |
| 1996-03-11 | 419 | 419 | 410 | 414 | 132,000 | 4,140 |
| 1996-03-08 | 431 | 431 | 423 | 425 | 427,000 | 4,250 |
| 1996-03-07 | 429 | 429 | 421 | 426 | 106,000 | 4,260 |
| 1996-03-06 | 425 | 430 | 423 | 425 | 107,000 | 4,250 |
| 1996-03-05 | 427 | 432 | 421 | 425 | 229,000 | 4,250 |
| 1996-03-04 | 437 | 437 | 426 | 426 | 85,000 | 4,260 |
| 1996-03-01 | 422 | 440 | 420 | 440 | 289,000 | 4,400 |
| 1996-02-29 | 445 | 448 | 421 | 421 | 245,000 | 4,210 |
| 1996-02-28 | 448 | 454 | 445 | 445 | 417,000 | 4,450 |
| 1996-02-27 | 427 | 450 | 425 | 444 | 510,000 | 4,440 |
| 1996-02-26 | 426 | 428 | 425 | 426 | 58,000 | 4,260 |
| 1996-02-23 | 439 | 439 | 425 | 425 | 144,000 | 4,250 |
| 1996-02-22 | 433 | 435 | 430 | 434 | 101,000 | 4,340 |
| 1996-02-21 | 430 | 435 | 425 | 427 | 134,000 | 4,270 |
| 1996-02-20 | 435 | 436 | 425 | 430 | 174,000 | 4,300 |
| 1996-02-19 | 435 | 443 | 433 | 439 | 155,000 | 4,390 |
| 1996-02-16 | 440 | 440 | 422 | 435 | 305,000 | 4,350 |
| 1996-02-15 | 458 | 458 | 445 | 448 | 289,000 | 4,480 |
| 1996-02-14 | 454 | 459 | 451 | 453 | 178,000 | 4,530 |
| 1996-02-13 | 463 | 463 | 449 | 455 | 382,000 | 4,550 |
| 1996-02-09 | 473 | 473 | 455 | 465 | 385,000 | 4,650 |
| 1996-02-08 | 483 | 487 | 473 | 473 | 1,166,000 | 4,730 |
| 1996-02-07 | 490 | 494 | 465 | 477 | 3,363,000 | 4,770 |
| 1996-02-06 | 450 | 485 | 447 | 485 | 2,051,000 | 4,850 |
| 1996-02-05 | 449 | 459 | 449 | 452 | 844,000 | 4,520 |
| 1996-02-02 | 436 | 458 | 436 | 449 | 993,000 | 4,490 |
| 1996-02-01 | 438 | 450 | 435 | 440 | 475,000 | 4,400 |
| 1996-01-31 | 435 | 438 | 430 | 438 | 409,000 | 4,380 |
| 1996-01-30 | 435 | 443 | 430 | 435 | 369,000 | 4,350 |
| 1996-01-29 | 430 | 438 | 421 | 435 | 352,000 | 4,350 |
| 1996-01-26 | 425 | 427 | 420 | 425 | 199,000 | 4,250 |
| 1996-01-25 | 418 | 420 | 414 | 420 | 320,000 | 4,200 |
| 1996-01-24 | 413 | 416 | 408 | 413 | 132,000 | 4,130 |
| 1996-01-23 | 412 | 418 | 411 | 413 | 195,000 | 4,130 |
| 1996-01-22 | 420 | 420 | 410 | 415 | 160,000 | 4,150 |
| 1996-01-19 | 420 | 420 | 415 | 416 | 241,000 | 4,160 |
| 1996-01-18 | 440 | 440 | 425 | 430 | 210,000 | 4,300 |
| 1996-01-17 | 447 | 450 | 435 | 450 | 320,000 | 4,500 |
| 1996-01-16 | 450 | 450 | 440 | 442 | 228,000 | 4,420 |
| 1996-01-12 | 450 | 455 | 441 | 450 | 363,000 | 4,500 |
| 1996-01-11 | 455 | 462 | 443 | 445 | 407,000 | 4,450 |
| 1996-01-10 | 469 | 484 | 461 | 462 | 1,797,000 | 4,620 |
| 1996-01-09 | 450 | 480 | 444 | 473 | 5,194,000 | 4,730 |
| 1996-01-08 | 424 | 441 | 415 | 438 | 934,000 | 4,380 |
| 1996-01-05 | 410 | 430 | 410 | 424 | 598,000 | 4,240 |
| 1996-01-04 | 412 | 415 | 410 | 410 | 109,000 | 4,100 |
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