8089 ナイス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 83 | 89 | 83 | 87 | 101,000 | 870 |
| 1997-12-29 | 85 | 86 | 83 | 85 | 126,000 | 850 |
| 1997-12-26 | 85 | 88 | 81 | 82 | 219,000 | 820 |
| 1997-12-25 | 83 | 90 | 81 | 87 | 194,000 | 870 |
| 1997-12-24 | 81 | 85 | 78 | 78 | 351,000 | 780 |
| 1997-12-22 | 87 | 90 | 77 | 80 | 427,000 | 800 |
| 1997-12-19 | 100 | 100 | 75 | 82 | 845,000 | 820 |
| 1997-12-18 | 100 | 100 | 98 | 100 | 86,000 | 1,000 |
| 1997-12-17 | 95 | 105 | 95 | 103 | 433,000 | 1,030 |
| 1997-12-16 | 101 | 102 | 98 | 98 | 180,000 | 980 |
| 1997-12-15 | 102 | 102 | 100 | 102 | 110,000 | 1,020 |
| 1997-12-12 | 101 | 104 | 101 | 102 | 138,000 | 1,020 |
| 1997-12-11 | 104 | 106 | 101 | 102 | 126,000 | 1,020 |
| 1997-12-10 | 110 | 110 | 106 | 106 | 49,000 | 1,060 |
| 1997-12-09 | 106 | 110 | 106 | 110 | 80,000 | 1,100 |
| 1997-12-08 | 105 | 107 | 100 | 106 | 107,000 | 1,060 |
| 1997-12-05 | 117 | 117 | 108 | 110 | 141,000 | 1,100 |
| 1997-12-04 | 106 | 108 | 103 | 106 | 148,000 | 1,060 |
| 1997-12-03 | 111 | 112 | 105 | 105 | 180,000 | 1,050 |
| 1997-12-02 | 118 | 123 | 116 | 117 | 204,000 | 1,170 |
| 1997-12-01 | 115 | 120 | 115 | 119 | 124,000 | 1,190 |
| 1997-11-28 | 109 | 114 | 105 | 110 | 266,000 | 1,100 |
| 1997-11-27 | 90 | 105 | 85 | 99 | 692,000 | 990 |
| 1997-11-26 | 120 | 120 | 90 | 94 | 384,000 | 940 |
| 1997-11-25 | 125 | 125 | 116 | 120 | 157,000 | 1,200 |
| 1997-11-21 | 130 | 133 | 127 | 130 | 230,000 | 1,300 |
| 1997-11-20 | 120 | 130 | 120 | 120 | 200,000 | 1,200 |
| 1997-11-19 | 128 | 128 | 117 | 118 | 293,000 | 1,180 |
| 1997-11-18 | 135 | 135 | 130 | 132 | 87,000 | 1,320 |
| 1997-11-17 | 123 | 141 | 120 | 136 | 209,000 | 1,360 |
| 1997-11-14 | 126 | 127 | 122 | 123 | 282,000 | 1,230 |
| 1997-11-13 | 126 | 128 | 125 | 128 | 208,000 | 1,280 |
| 1997-11-12 | 129 | 132 | 127 | 128 | 167,000 | 1,280 |
| 1997-11-11 | 130 | 138 | 126 | 131 | 288,000 | 1,310 |
| 1997-11-10 | 130 | 139 | 130 | 135 | 89,000 | 1,350 |
| 1997-11-07 | 134 | 144 | 134 | 140 | 319,000 | 1,400 |
| 1997-11-06 | 151 | 154 | 148 | 149 | 172,000 | 1,490 |
| 1997-11-05 | 163 | 163 | 155 | 155 | 98,000 | 1,550 |
| 1997-11-04 | 163 | 165 | 160 | 164 | 58,000 | 1,640 |
| 1997-10-31 | 160 | 163 | 158 | 163 | 81,000 | 1,630 |
| 1997-10-30 | 162 | 163 | 160 | 162 | 104,000 | 1,620 |
| 1997-10-29 | 160 | 166 | 160 | 163 | 105,000 | 1,630 |
| 1997-10-28 | 150 | 155 | 149 | 155 | 117,000 | 1,550 |
| 1997-10-27 | 160 | 164 | 154 | 158 | 66,000 | 1,580 |
| 1997-10-24 | 151 | 160 | 151 | 160 | 110,000 | 1,600 |
| 1997-10-23 | 164 | 164 | 158 | 160 | 166,000 | 1,600 |
| 1997-10-22 | 155 | 158 | 153 | 157 | 155,000 | 1,570 |
| 1997-10-21 | 157 | 157 | 151 | 151 | 124,000 | 1,510 |
| 1997-10-20 | 144 | 158 | 144 | 154 | 125,000 | 1,540 |
| 1997-10-17 | 145 | 145 | 141 | 144 | 69,000 | 1,440 |
| 1997-10-16 | 140 | 149 | 140 | 144 | 75,000 | 1,440 |
| 1997-10-15 | 149 | 149 | 140 | 141 | 66,000 | 1,410 |
| 1997-10-14 | 135 | 139 | 130 | 139 | 206,000 | 1,390 |
| 1997-10-13 | 150 | 150 | 145 | 145 | 93,000 | 1,450 |
| 1997-10-09 | 147 | 151 | 141 | 141 | 172,000 | 1,410 |
| 1997-10-08 | 159 | 159 | 152 | 152 | 122,000 | 1,520 |
| 1997-10-07 | 162 | 164 | 152 | 160 | 291,000 | 1,600 |
| 1997-10-06 | 133 | 152 | 132 | 152 | 151,000 | 1,520 |
| 1997-10-03 | 131 | 135 | 131 | 133 | 127,000 | 1,330 |
| 1997-10-02 | 134 | 134 | 130 | 130 | 94,000 | 1,300 |
| 1997-10-01 | 136 | 136 | 130 | 134 | 139,000 | 1,340 |
| 1997-09-30 | 127 | 139 | 127 | 134 | 194,000 | 1,340 |
| 1997-09-29 | 130 | 130 | 121 | 127 | 561,000 | 1,270 |
| 1997-09-26 | 149 | 149 | 130 | 130 | 560,000 | 1,300 |
| 1997-09-25 | 170 | 170 | 139 | 149 | 241,000 | 1,490 |
| 1997-09-24 | 171 | 178 | 170 | 175 | 131,000 | 1,750 |
| 1997-09-22 | 173 | 178 | 171 | 172 | 122,000 | 1,720 |
| 1997-09-19 | 172 | 172 | 170 | 171 | 190,000 | 1,710 |
| 1997-09-18 | 172 | 175 | 171 | 175 | 67,000 | 1,750 |
| 1997-09-17 | 178 | 178 | 170 | 171 | 241,000 | 1,710 |
| 1997-09-16 | 179 | 179 | 175 | 176 | 91,000 | 1,760 |
| 1997-09-12 | 176 | 180 | 176 | 178 | 116,000 | 1,780 |
| 1997-09-11 | 185 | 185 | 176 | 182 | 97,000 | 1,820 |
| 1997-09-10 | 185 | 185 | 175 | 180 | 243,000 | 1,800 |
| 1997-09-09 | 179 | 180 | 176 | 176 | 74,000 | 1,760 |
| 1997-09-08 | 187 | 188 | 178 | 178 | 72,000 | 1,780 |
| 1997-09-05 | 180 | 182 | 176 | 179 | 81,000 | 1,790 |
| 1997-09-04 | 195 | 195 | 180 | 183 | 94,000 | 1,830 |
| 1997-09-03 | 186 | 195 | 183 | 183 | 43,000 | 1,830 |
| 1997-09-02 | 187 | 190 | 183 | 185 | 53,000 | 1,850 |
| 1997-09-01 | 197 | 197 | 183 | 183 | 51,000 | 1,830 |
| 1997-08-29 | 181 | 199 | 176 | 197 | 166,000 | 1,970 |
| 1997-08-28 | 183 | 183 | 175 | 180 | 320,000 | 1,800 |
| 1997-08-27 | 175 | 183 | 172 | 183 | 392,000 | 1,830 |
| 1997-08-26 | 184 | 189 | 184 | 186 | 31,000 | 1,860 |
| 1997-08-25 | 185 | 189 | 180 | 189 | 74,000 | 1,890 |
| 1997-08-22 | 200 | 200 | 185 | 185 | 150,000 | 1,850 |
| 1997-08-21 | 190 | 191 | 188 | 190 | 71,000 | 1,900 |
| 1997-08-20 | 190 | 190 | 185 | 188 | 112,000 | 1,880 |
| 1997-08-19 | 200 | 208 | 190 | 190 | 95,000 | 1,900 |
| 1997-08-18 | 190 | 200 | 187 | 195 | 73,000 | 1,950 |
| 1997-08-15 | 192 | 194 | 186 | 190 | 176,000 | 1,900 |
| 1997-08-14 | 202 | 202 | 190 | 194 | 140,000 | 1,940 |
| 1997-08-13 | 182 | 212 | 182 | 200 | 166,000 | 2,000 |
| 1997-08-12 | 173 | 190 | 173 | 184 | 78,000 | 1,840 |
| 1997-08-11 | 175 | 178 | 172 | 176 | 135,000 | 1,760 |
| 1997-08-08 | 178 | 180 | 171 | 180 | 478,000 | 1,800 |
| 1997-08-07 | 185 | 186 | 170 | 170 | 338,000 | 1,700 |
| 1997-08-06 | 173 | 190 | 173 | 186 | 286,000 | 1,860 |
| 1997-08-05 | 190 | 190 | 170 | 173 | 392,000 | 1,730 |
| 1997-08-04 | 196 | 199 | 190 | 190 | 230,000 | 1,900 |
| 1997-08-01 | 215 | 215 | 201 | 201 | 209,000 | 2,010 |
| 1997-07-31 | 215 | 215 | 203 | 206 | 185,000 | 2,060 |
| 1997-07-30 | 223 | 225 | 219 | 219 | 145,000 | 2,190 |
| 1997-07-29 | 225 | 225 | 222 | 222 | 60,000 | 2,220 |
| 1997-07-28 | 226 | 230 | 223 | 225 | 103,000 | 2,250 |
| 1997-07-25 | 232 | 235 | 226 | 226 | 146,000 | 2,260 |
| 1997-07-24 | 219 | 225 | 219 | 225 | 54,000 | 2,250 |
| 1997-07-23 | 223 | 223 | 220 | 221 | 110,000 | 2,210 |
| 1997-07-22 | 227 | 227 | 220 | 220 | 106,000 | 2,200 |
| 1997-07-18 | 224 | 224 | 221 | 222 | 50,000 | 2,220 |
| 1997-07-17 | 225 | 228 | 220 | 224 | 142,000 | 2,240 |
| 1997-07-16 | 230 | 232 | 220 | 220 | 255,000 | 2,200 |
| 1997-07-15 | 231 | 235 | 230 | 232 | 31,000 | 2,320 |
| 1997-07-14 | 227 | 230 | 226 | 230 | 84,000 | 2,300 |
| 1997-07-11 | 237 | 237 | 227 | 227 | 134,000 | 2,270 |
| 1997-07-10 | 238 | 238 | 230 | 235 | 204,000 | 2,350 |
| 1997-07-09 | 242 | 242 | 233 | 235 | 237,000 | 2,350 |
| 1997-07-08 | 240 | 243 | 227 | 227 | 350,000 | 2,270 |
| 1997-07-07 | 250 | 250 | 240 | 245 | 213,000 | 2,450 |
| 1997-07-04 | 262 | 263 | 250 | 253 | 163,000 | 2,530 |
| 1997-07-03 | 254 | 254 | 252 | 252 | 64,000 | 2,520 |
| 1997-07-02 | 252 | 255 | 251 | 255 | 67,000 | 2,550 |
| 1997-07-01 | 255 | 255 | 250 | 252 | 109,000 | 2,520 |
| 1997-06-30 | 265 | 265 | 255 | 259 | 101,000 | 2,590 |
| 1997-06-27 | 263 | 263 | 260 | 261 | 145,000 | 2,610 |
| 1997-06-26 | 264 | 265 | 259 | 263 | 192,000 | 2,630 |
| 1997-06-25 | 262 | 265 | 261 | 263 | 118,000 | 2,630 |
| 1997-06-24 | 254 | 259 | 250 | 259 | 286,000 | 2,590 |
| 1997-06-23 | 267 | 267 | 255 | 255 | 358,000 | 2,550 |
| 1997-06-20 | 273 | 273 | 266 | 267 | 119,000 | 2,670 |
| 1997-06-19 | 268 | 272 | 266 | 268 | 219,000 | 2,680 |
| 1997-06-18 | 275 | 276 | 270 | 270 | 138,000 | 2,700 |
| 1997-06-17 | 275 | 278 | 271 | 278 | 277,000 | 2,780 |
| 1997-06-16 | 279 | 279 | 269 | 270 | 223,000 | 2,700 |
| 1997-06-13 | 276 | 278 | 270 | 274 | 387,000 | 2,740 |
| 1997-06-12 | 275 | 279 | 272 | 273 | 196,000 | 2,730 |
| 1997-06-11 | 271 | 280 | 270 | 271 | 431,000 | 2,710 |
| 1997-06-10 | 265 | 270 | 264 | 270 | 205,000 | 2,700 |
| 1997-06-09 | 270 | 270 | 263 | 263 | 176,000 | 2,630 |
| 1997-06-06 | 272 | 272 | 267 | 268 | 114,000 | 2,680 |
| 1997-06-05 | 271 | 275 | 269 | 270 | 231,000 | 2,700 |
| 1997-06-04 | 271 | 277 | 271 | 273 | 141,000 | 2,730 |
| 1997-06-03 | 272 | 278 | 269 | 275 | 317,000 | 2,750 |
| 1997-06-02 | 269 | 275 | 269 | 272 | 156,000 | 2,720 |
| 1997-05-30 | 275 | 277 | 261 | 268 | 334,000 | 2,680 |
| 1997-05-29 | 285 | 285 | 277 | 278 | 281,000 | 2,780 |
| 1997-05-28 | 280 | 288 | 278 | 281 | 510,000 | 2,810 |
| 1997-05-27 | 278 | 280 | 275 | 279 | 402,000 | 2,790 |
| 1997-05-26 | 290 | 290 | 278 | 279 | 597,000 | 2,790 |
| 1997-05-23 | 282 | 294 | 282 | 290 | 1,461,000 | 2,900 |
| 1997-05-22 | 264 | 277 | 260 | 277 | 1,144,000 | 2,770 |
| 1997-05-21 | 260 | 264 | 255 | 259 | 835,000 | 2,590 |
| 1997-05-20 | 259 | 260 | 245 | 251 | 811,000 | 2,510 |
| 1997-05-19 | 254 | 270 | 254 | 259 | 2,116,000 | 2,590 |
| 1997-05-16 | 220 | 225 | 220 | 224 | 141,000 | 2,240 |
| 1997-05-15 | 220 | 220 | 216 | 217 | 230,000 | 2,170 |
| 1997-05-14 | 216 | 225 | 215 | 221 | 162,000 | 2,210 |
| 1997-05-13 | 220 | 222 | 216 | 221 | 274,000 | 2,210 |
| 1997-05-12 | 210 | 215 | 206 | 215 | 356,000 | 2,150 |
| 1997-05-09 | 219 | 220 | 210 | 210 | 207,000 | 2,100 |
| 1997-05-08 | 214 | 218 | 211 | 218 | 125,000 | 2,180 |
| 1997-05-07 | 223 | 225 | 217 | 220 | 137,000 | 2,200 |
| 1997-05-06 | 223 | 228 | 221 | 223 | 257,000 | 2,230 |
| 1997-05-02 | 218 | 220 | 213 | 220 | 136,000 | 2,200 |
| 1997-05-01 | 220 | 223 | 210 | 210 | 214,000 | 2,100 |
| 1997-04-30 | 220 | 221 | 216 | 220 | 404,000 | 2,200 |
| 1997-04-28 | 208 | 210 | 206 | 206 | 108,000 | 2,060 |
| 1997-04-25 | 208 | 217 | 204 | 210 | 176,000 | 2,100 |
| 1997-04-24 | 216 | 220 | 208 | 208 | 421,000 | 2,080 |
| 1997-04-23 | 225 | 225 | 220 | 223 | 370,000 | 2,230 |
| 1997-04-22 | 221 | 225 | 215 | 215 | 463,000 | 2,150 |
| 1997-04-21 | 220 | 222 | 212 | 216 | 266,000 | 2,160 |
| 1997-04-18 | 199 | 220 | 196 | 205 | 547,000 | 2,050 |
| 1997-04-17 | 195 | 200 | 194 | 195 | 296,000 | 1,950 |
| 1997-04-16 | 184 | 189 | 183 | 185 | 304,000 | 1,850 |
| 1997-04-15 | 175 | 185 | 175 | 182 | 164,000 | 1,820 |
| 1997-04-14 | 170 | 180 | 168 | 170 | 265,000 | 1,700 |
| 1997-04-11 | 162 | 175 | 162 | 170 | 395,000 | 1,700 |
| 1997-04-10 | 171 | 173 | 161 | 162 | 499,000 | 1,620 |
| 1997-04-09 | 180 | 180 | 171 | 171 | 429,000 | 1,710 |
| 1997-04-08 | 179 | 185 | 171 | 185 | 805,000 | 1,850 |
| 1997-04-07 | 204 | 204 | 174 | 175 | 652,000 | 1,750 |
| 1997-04-04 | 206 | 213 | 205 | 208 | 140,000 | 2,080 |
| 1997-04-03 | 204 | 220 | 204 | 220 | 187,000 | 2,200 |
| 1997-04-02 | 210 | 212 | 205 | 212 | 199,000 | 2,120 |
| 1997-04-01 | 213 | 214 | 209 | 210 | 127,000 | 2,100 |
| 1997-03-31 | 218 | 220 | 215 | 216 | 70,000 | 2,160 |
| 1997-03-28 | 222 | 224 | 215 | 223 | 93,000 | 2,230 |
| 1997-03-27 | 224 | 225 | 222 | 222 | 508,000 | 2,220 |
| 1997-03-26 | 228 | 230 | 225 | 229 | 128,000 | 2,290 |
| 1997-03-25 | 224 | 230 | 224 | 228 | 154,000 | 2,280 |
| 1997-03-24 | 228 | 234 | 224 | 224 | 259,000 | 2,240 |
| 1997-03-21 | 222 | 225 | 220 | 224 | 134,000 | 2,240 |
| 1997-03-19 | 225 | 225 | 211 | 220 | 163,000 | 2,200 |
| 1997-03-18 | 206 | 225 | 206 | 225 | 161,000 | 2,250 |
| 1997-03-17 | 207 | 209 | 205 | 206 | 185,000 | 2,060 |
| 1997-03-14 | 210 | 214 | 204 | 204 | 255,000 | 2,040 |
| 1997-03-13 | 210 | 214 | 209 | 210 | 166,000 | 2,100 |
| 1997-03-12 | 215 | 215 | 210 | 214 | 138,000 | 2,140 |
| 1997-03-11 | 222 | 222 | 214 | 215 | 124,000 | 2,150 |
| 1997-03-10 | 215 | 220 | 214 | 218 | 60,000 | 2,180 |
| 1997-03-07 | 212 | 214 | 211 | 212 | 136,000 | 2,120 |
| 1997-03-06 | 216 | 217 | 212 | 212 | 249,000 | 2,120 |
| 1997-03-05 | 221 | 221 | 215 | 216 | 267,000 | 2,160 |
| 1997-03-04 | 224 | 225 | 221 | 221 | 233,000 | 2,210 |
| 1997-03-03 | 225 | 225 | 220 | 224 | 102,000 | 2,240 |
| 1997-02-28 | 230 | 232 | 224 | 225 | 94,000 | 2,250 |
| 1997-02-27 | 240 | 240 | 231 | 235 | 58,000 | 2,350 |
| 1997-02-26 | 240 | 240 | 234 | 240 | 57,000 | 2,400 |
| 1997-02-25 | 245 | 245 | 237 | 237 | 196,000 | 2,370 |
| 1997-02-24 | 248 | 255 | 245 | 245 | 297,000 | 2,450 |
| 1997-02-21 | 236 | 248 | 231 | 243 | 358,000 | 2,430 |
| 1997-02-20 | 217 | 224 | 217 | 221 | 256,000 | 2,210 |
| 1997-02-19 | 214 | 215 | 212 | 214 | 140,000 | 2,140 |
| 1997-02-18 | 219 | 219 | 213 | 215 | 117,000 | 2,150 |
| 1997-02-17 | 211 | 215 | 211 | 212 | 174,000 | 2,120 |
| 1997-02-14 | 220 | 225 | 211 | 213 | 134,000 | 2,130 |
| 1997-02-13 | 223 | 231 | 221 | 225 | 166,000 | 2,250 |
| 1997-02-12 | 211 | 220 | 210 | 220 | 164,000 | 2,200 |
| 1997-02-10 | 218 | 220 | 206 | 209 | 377,000 | 2,090 |
| 1997-02-07 | 229 | 230 | 215 | 216 | 509,000 | 2,160 |
| 1997-02-06 | 231 | 235 | 227 | 230 | 413,000 | 2,300 |
| 1997-02-05 | 237 | 240 | 230 | 231 | 130,000 | 2,310 |
| 1997-02-04 | 244 | 244 | 235 | 236 | 95,000 | 2,360 |
| 1997-02-03 | 236 | 245 | 235 | 240 | 155,000 | 2,400 |
| 1997-01-31 | 247 | 249 | 235 | 235 | 150,000 | 2,350 |
| 1997-01-30 | 242 | 250 | 236 | 237 | 291,000 | 2,370 |
| 1997-01-29 | 237 | 240 | 231 | 232 | 258,000 | 2,320 |
| 1997-01-28 | 236 | 245 | 227 | 234 | 402,000 | 2,340 |
| 1997-01-27 | 241 | 245 | 237 | 237 | 119,000 | 2,370 |
| 1997-01-24 | 249 | 249 | 240 | 241 | 180,000 | 2,410 |
| 1997-01-23 | 256 | 256 | 248 | 250 | 257,000 | 2,500 |
| 1997-01-22 | 260 | 261 | 257 | 259 | 234,000 | 2,590 |
| 1997-01-21 | 256 | 261 | 256 | 259 | 132,000 | 2,590 |
| 1997-01-20 | 259 | 265 | 255 | 258 | 385,000 | 2,580 |
| 1997-01-17 | 270 | 275 | 255 | 255 | 568,000 | 2,550 |
| 1997-01-16 | 274 | 274 | 261 | 265 | 396,000 | 2,650 |
| 1997-01-14 | 240 | 245 | 229 | 240 | 412,000 | 2,400 |
| 1997-01-13 | 230 | 247 | 230 | 245 | 820,000 | 2,450 |
| 1997-01-10 | 231 | 241 | 228 | 235 | 707,000 | 2,350 |
| 1997-01-09 | 245 | 250 | 232 | 240 | 453,000 | 2,400 |
| 1997-01-08 | 260 | 265 | 253 | 253 | 242,000 | 2,530 |
| 1997-01-07 | 270 | 279 | 265 | 265 | 292,000 | 2,650 |
| 1997-01-06 | 262 | 272 | 260 | 269 | 213,000 | 2,690 |
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