8089 ナイス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	109	109	105	105	83,000	1,050
1998-12-29	107	107	105	105	46,000	1,050
1998-12-28	106	110	105	107	65,000	1,070
1998-12-25	105	109	105	106	55,000	1,060
1998-12-24	108	109	106	106	97,000	1,060
1998-12-22	114	114	108	109	67,000	1,090
1998-12-21	112	112	108	109	46,000	1,090
1998-12-18	110	110	107	107	81,000	1,070
1998-12-17	108	110	108	109	86,000	1,090
1998-12-16	109	111	108	108	127,000	1,080
1998-12-15	111	111	108	108	319,000	1,080
1998-12-14	114	115	112	113	96,000	1,130
1998-12-11	115	115	114	115	215,000	1,150
1998-12-10	119	120	114	115	200,000	1,150
1998-12-09	119	119	118	119	26,000	1,190
1998-12-08	122	122	119	119	55,000	1,190
1998-12-07	124	124	118	122	78,000	1,220
1998-12-04	122	122	118	119	64,000	1,190
1998-12-03	121	125	120	122	53,000	1,220
1998-12-02	126	126	120	126	77,000	1,260
1998-12-01	125	125	116	125	249,000	1,250
1998-11-30	130	130	125	126	220,000	1,260
1998-11-27	133	134	128	128	235,000	1,280
1998-11-26	133	137	131	135	689,000	1,350
1998-11-25	125	136	125	134	1,306,000	1,340
1998-11-24	119	121	118	119	545,000	1,190
1998-11-20	117	118	115	115	291,000	1,150
1998-11-19	113	118	113	115	385,000	1,150
1998-11-18	107	110	107	110	107,000	1,100
1998-11-17	108	109	107	107	63,000	1,070
1998-11-16	107	110	105	106	153,000	1,060
1998-11-13	111	112	110	110	112,000	1,100
1998-11-12	112	113	111	112	97,000	1,120
1998-11-11	111	113	111	112	124,000	1,120
1998-11-10	110	113	110	111	83,000	1,110
1998-11-09	112	112	110	111	34,000	1,110
1998-11-06	114	114	110	110	35,000	1,100
1998-11-05	118	118	114	114	157,000	1,140
1998-11-04	111	117	111	117	223,000	1,170
1998-11-02	110	111	110	111	46,000	1,110
1998-10-30	109	110	108	109	82,000	1,090
1998-10-29	108	109	108	108	41,000	1,080
1998-10-28	110	110	107	108	98,000	1,080
1998-10-27	108	108	107	107	67,000	1,070
1998-10-26	112	112	106	108	122,000	1,080
1998-10-23	115	116	113	113	135,000	1,130
1998-10-22	119	120	115	115	181,000	1,150
1998-10-21	114	117	112	117	131,000	1,170
1998-10-20	111	112	109	112	62,000	1,120
1998-10-19	110	115	110	114	11,000	1,140
1998-10-16	107	110	106	109	49,000	1,090
1998-10-15	116	116	106	106	47,000	1,060
1998-10-14	115	115	106	106	46,000	1,060
1998-10-13	110	111	105	106	153,000	1,060
1998-10-12	119	119	113	119	66,000	1,190
1998-10-09	110	118	106	110	79,000	1,100
1998-10-08	117	117	110	115	100,000	1,150
1998-10-07	101	112	101	112	77,000	1,120
1998-10-06	95	105	95	100	44,000	1,000
1998-10-05	103	103	100	100	30,000	1,000
1998-10-02	99	103	93	103	205,000	1,030
1998-10-01	102	102	93	100	239,000	1,000
1998-09-30	115	118	108	108	173,000	1,080
1998-09-29	116	122	115	115	67,000	1,150
1998-09-28	116	120	116	116	58,000	1,160
1998-09-25	116	118	116	116	29,000	1,160
1998-09-24	120	125	120	121	61,000	1,210
1998-09-22	125	125	117	120	65,000	1,200
1998-09-21	125	125	118	118	52,000	1,180
1998-09-18	118	125	118	124	42,000	1,240
1998-09-17	125	125	118	118	49,000	1,180
1998-09-16	123	127	116	116	92,000	1,160
1998-09-14	120	124	120	121	33,000	1,210
1998-09-11	128	128	120	120	203,000	1,200
1998-09-10	128	128	122	123	138,000	1,230
1998-09-09	127	128	122	123	63,000	1,230
1998-09-08	128	130	125	127	68,000	1,270
1998-09-07	120	128	119	128	106,000	1,280
1998-09-04	126	127	121	122	81,000	1,220
1998-09-03	128	129	127	128	95,000	1,280
1998-09-02	130	132	127	128	95,000	1,280
1998-09-01	123	132	123	129	74,000	1,290
1998-08-31	132	133	124	133	86,000	1,330
1998-08-28	122	125	120	124	97,000	1,240
1998-08-27	124	130	121	126	167,000	1,260
1998-08-26	131	134	128	128	82,000	1,280
1998-08-25	139	139	131	131	35,000	1,310
1998-08-24	140	140	130	131	56,000	1,310
1998-08-21	145	145	136	136	62,000	1,360
1998-08-20	143	143	138	143	39,000	1,430
1998-08-19	136	142	134	142	52,000	1,420
1998-08-18	135	139	133	139	42,000	1,390
1998-08-17	140	140	131	135	53,000	1,350
1998-08-14	140	140	135	140	55,000	1,400
1998-08-13	130	142	130	140	66,000	1,400
1998-08-12	129	130	126	129	158,000	1,290
1998-08-11	135	135	131	132	109,000	1,320
1998-08-10	142	142	136	136	197,000	1,360
1998-08-07	144	146	142	142	84,000	1,420
1998-08-06	150	150	144	145	81,000	1,450
1998-08-05	144	152	142	152	118,000	1,520
1998-08-04	153	153	142	144	109,000	1,440
1998-08-03	152	155	149	149	50,000	1,490
1998-07-31	158	159	153	156	69,000	1,560
1998-07-30	150	160	150	156	125,000	1,560
1998-07-29	155	155	153	154	110,000	1,540
1998-07-28	150	154	150	153	109,000	1,530
1998-07-27	155	155	151	151	72,000	1,510
1998-07-24	152	158	152	154	50,000	1,540
1998-07-23	153	159	153	157	125,000	1,570
1998-07-22	154	155	152	153	99,000	1,530
1998-07-21	158	158	152	152	103,000	1,520
1998-07-17	154	157	153	153	57,000	1,530
1998-07-16	156	157	153	154	65,000	1,540
1998-07-15	164	165	157	157	80,000	1,570
1998-07-14	163	165	161	164	213,000	1,640
1998-07-13	150	164	144	163	202,000	1,630
1998-07-10	159	160	156	156	187,000	1,560
1998-07-09	167	168	160	163	385,000	1,630
1998-07-08	170	170	163	168	540,000	1,680
1998-07-07	169	170	156	160	551,000	1,600
1998-07-06	153	164	150	164	568,000	1,640
1998-07-03	142	150	142	145	183,000	1,450
1998-07-02	152	156	148	148	689,000	1,480
1998-07-01	143	147	140	146	347,000	1,460
1998-06-30	136	143	135	140	418,000	1,400
1998-06-29	130	131	126	131	188,000	1,310
1998-06-26	126	130	125	130	134,000	1,300
1998-06-25	125	128	124	124	46,000	1,240
1998-06-24	124	129	122	129	62,000	1,290
1998-06-23	125	129	123	123	39,000	1,230
1998-06-22	128	130	124	124	124,000	1,240
1998-06-19	131	131	123	127	86,000	1,270
1998-06-18	120	126	120	126	270,000	1,260
1998-06-17	116	116	114	115	143,000	1,150
1998-06-16	117	117	113	114	199,000	1,140
1998-06-15	120	120	118	119	43,000	1,190
1998-06-12	118	123	116	123	129,000	1,230
1998-06-11	123	123	120	120	96,000	1,200
1998-06-10	123	126	123	123	61,000	1,230
1998-06-09	124	125	123	123	51,000	1,230
1998-06-08	123	126	123	123	43,000	1,230
1998-06-05	125	127	123	123	198,000	1,230
1998-06-04	126	126	125	125	47,000	1,250
1998-06-03	128	129	125	126	109,000	1,260
1998-06-02	134	134	128	129	133,000	1,290
1998-06-01	139	139	135	135	48,000	1,350
1998-05-29	133	135	130	134	118,000	1,340
1998-05-28	131	135	131	132	86,000	1,320
1998-05-27	139	140	133	133	80,000	1,330
1998-05-26	136	142	136	138	141,000	1,380
1998-05-25	130	135	130	135	79,000	1,350
1998-05-22	130	135	128	130	80,000	1,300
1998-05-21	123	127	123	126	248,000	1,260
1998-05-20	128	129	121	123	241,000	1,230
1998-05-19	126	126	123	125	64,000	1,250
1998-05-18	125	127	125	127	21,000	1,270
1998-05-15	129	129	124	125	25,000	1,250
1998-05-14	125	125	124	124	46,000	1,240
1998-05-13	130	130	124	124	34,000	1,240
1998-05-12	129	129	123	124	56,000	1,240
1998-05-11	130	130	126	129	46,000	1,290
1998-05-08	125	130	125	125	22,000	1,250
1998-05-07	126	126	123	123	68,000	1,230
1998-05-06	134	134	125	127	39,000	1,270
1998-05-01	133	140	130	135	25,000	1,350
1998-04-30	130	134	130	134	55,000	1,340
1998-04-28	132	135	132	133	63,000	1,330
1998-04-27	140	140	134	134	61,000	1,340
1998-04-24	134	148	134	147	78,000	1,470
1998-04-23	140	140	134	134	23,000	1,340
1998-04-22	145	145	132	140	81,000	1,400
1998-04-21	140	140	135	140	45,000	1,400
1998-04-20	139	140	135	139	21,000	1,390
1998-04-17	133	140	133	139	90,000	1,390
1998-04-16	137	142	137	137	127,000	1,370
1998-04-15	143	145	142	142	61,000	1,420
1998-04-14	140	147	140	142	32,000	1,420
1998-04-13	149	149	140	148	58,000	1,480
1998-04-10	151	151	142	151	92,000	1,510
1998-04-09	142	152	142	152	115,000	1,520
1998-04-08	147	153	141	152	112,000	1,520
1998-04-07	145	148	140	145	189,000	1,450
1998-04-06	132	140	132	136	151,000	1,360
1998-04-03	113	132	113	128	244,000	1,280
1998-04-02	124	124	110	111	503,000	1,110
1998-04-01	137	139	123	128	309,000	1,280
1998-03-31	155	155	145	147	176,000	1,470
1998-03-30	165	165	150	150	96,000	1,500
1998-03-27	160	165	160	161	87,000	1,610
1998-03-26	162	168	160	165	99,000	1,650
1998-03-25	167	170	165	169	130,000	1,690
1998-03-24	165	173	165	171	187,000	1,710
1998-03-23	173	178	170	173	122,000	1,730
1998-03-20	178	178	172	173	113,000	1,730
1998-03-19	172	175	171	174	84,000	1,740
1998-03-18	178	179	170	174	257,000	1,740
1998-03-17	173	178	170	178	186,000	1,780
1998-03-16	190	190	175	178	951,000	1,780
1998-03-13	166	185	165	185	809,000	1,850
1998-03-12	166	166	162	165	69,000	1,650
1998-03-11	165	168	164	167	163,000	1,670
1998-03-10	165	167	163	165	129,000	1,650
1998-03-09	167	171	165	165	229,000	1,650
1998-03-06	164	167	164	167	79,000	1,670
1998-03-05	165	168	164	166	141,000	1,660
1998-03-04	166	170	165	166	108,000	1,660
1998-03-03	179	179	170	170	256,000	1,700
1998-03-02	170	179	168	179	468,000	1,790
1998-02-27	160	163	159	161	280,000	1,610
1998-02-26	155	155	153	154	105,000	1,540
1998-02-25	145	154	145	152	71,000	1,520
1998-02-24	148	154	145	154	159,000	1,540
1998-02-23	155	155	149	150	237,000	1,500
1998-02-20	159	159	155	156	180,000	1,560
1998-02-19	155	159	150	158	345,000	1,580
1998-02-18	165	165	160	163	212,000	1,630
1998-02-17	160	165	159	164	77,000	1,640
1998-02-16	158	165	158	160	230,000	1,600
1998-02-13	180	182	163	170	434,000	1,700
1998-02-12	182	190	173	179	1,315,000	1,790
1998-02-10	160	168	158	166	816,000	1,660
1998-02-09	147	155	146	154	377,000	1,540
1998-02-06	140	146	140	141	443,000	1,410
1998-02-05	140	145	135	145	206,000	1,450
1998-02-04	147	148	140	144	107,000	1,440
1998-02-03	148	148	141	144	207,000	1,440
1998-02-02	135	138	130	133	269,000	1,330
1998-01-30	136	140	128	137	297,000	1,370
1998-01-29	175	175	130	146	612,000	1,460
1998-01-28	160	170	156	166	921,000	1,660
1998-01-27	150	158	148	156	795,000	1,560
1998-01-26	130	150	130	146	1,241,000	1,460
1998-01-23	118	126	117	126	578,000	1,260
1998-01-22	124	124	117	118	512,000	1,180
1998-01-21	115	127	115	120	773,000	1,200
1998-01-20	110	112	107	112	245,000	1,120
1998-01-19	107	110	105	110	256,000	1,100
1998-01-16	95	100	95	99	204,000	990
1998-01-14	92	97	90	94	82,000	940
1998-01-13	92	92	90	90	81,000	900
1998-01-12	89	90	87	88	57,000	880
1998-01-09	93	93	90	90	196,000	900
1998-01-08	93	97	93	96	63,000	960
1998-01-07	97	99	91	91	183,000	910
1998-01-06	100	100	95	95	147,000	950
1998-01-05	97	97	90	90	40,000	900

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31