8089 ナイス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30167179165179121,0001,790
1999-12-29172172165168188,0001,680
1999-12-28180180164167282,0001,670
1999-12-27176180176178309,0001,780
1999-12-24171178169176413,0001,760
1999-12-22168170167169336,0001,690
1999-12-21170170160169620,0001,690
1999-12-20183183170170689,0001,700
1999-12-17185187182185607,0001,850
1999-12-162102101861861,555,0001,860
1999-12-152342352112162,073,0002,160
1999-12-142382462272376,029,0002,370
1999-12-131972201942183,078,0002,180
1999-12-10198198189197693,0001,970
1999-12-092032051861951,972,0001,950
1999-12-081882021882002,250,0002,000
1999-12-07177185175183748,0001,830
1999-12-06176182171177840,0001,770
1999-12-03161163156156241,0001,560
1999-12-02160164156156244,0001,560
1999-12-01157162156157150,0001,570
1999-11-3016516515615898,0001,580
1999-11-29162169160162184,0001,620
1999-11-26160165160164129,0001,640
1999-11-25163167158162133,0001,620
1999-11-24168179168177173,0001,770
1999-11-22165172165172249,0001,720
1999-11-19185185175175478,0001,750
1999-11-18180183174183722,0001,830
1999-11-17150175150170622,0001,700
1999-11-16149149142149336,0001,490
1999-11-15156160151151376,0001,510
1999-11-12160161151154318,0001,540
1999-11-11173173154158451,0001,580
1999-11-10170184170173343,0001,730
1999-11-09178178168178170,0001,780
1999-11-0817817917717852,0001,780
1999-11-05180194176178230,0001,780
1999-11-04175186175185151,0001,850
1999-11-0218218217517593,0001,750
1999-11-0118418818018475,0001,840
1999-10-29183185178185104,0001,850
1999-10-2818018017617867,0001,780
1999-10-27175178175176207,0001,760
1999-10-26182182177177101,0001,770
1999-10-2518318618218293,0001,820
1999-10-22185188182182100,0001,820
1999-10-21189190185186165,0001,860
1999-10-20185188185185143,0001,850
1999-10-19186186181184106,0001,840
1999-10-18185189183184169,0001,840
1999-10-15191195190195165,0001,950
1999-10-14194200191198199,0001,980
1999-10-1319819819419898,0001,980
1999-10-12193203193197186,0001,970
1999-10-0819319719319373,0001,930
1999-10-0719520019319862,0001,980
1999-10-0619920019719763,0001,970
1999-10-0520320419919962,0001,990
1999-10-04203207201203105,0002,030
1999-10-01202210201203136,0002,030
1999-09-30199209198209214,0002,090
1999-09-29200200197198196,0001,980
1999-09-28198203197197141,0001,970
1999-09-2719620519519787,0001,970
1999-09-24200203190194276,0001,940
1999-09-22210210201203234,0002,030
1999-09-21215215203210216,0002,100
1999-09-20220226215220244,0002,200
1999-09-17206212204210162,0002,100
1999-09-1620321320321373,0002,130
1999-09-14207215201215248,0002,150
1999-09-13205207200207166,0002,070
1999-09-10210210206207375,0002,070
1999-09-09210213210210161,0002,100
1999-09-08216216207210228,0002,100
1999-09-07218220216216210,0002,160
1999-09-06220224217217180,0002,170
1999-09-03225225215223190,0002,230
1999-09-02221226217224242,0002,240
1999-09-01217221214216145,0002,160
1999-08-31225225217217124,0002,170
1999-08-30229229223223149,0002,230
1999-08-27230235223230243,0002,300
1999-08-26236238234235343,0002,350
1999-08-252402442302361,055,0002,360
1999-08-24230240224239738,0002,390
1999-08-23237247221223840,0002,230
1999-08-20216234216232700,0002,320
1999-08-19208219205217316,0002,170
1999-08-18219219210213296,0002,130
1999-08-17210219210215339,0002,150
1999-08-1620120619720561,0002,050
1999-08-13197201197197228,0001,970
1999-08-12197201195201156,0002,010
1999-08-11193197188197178,0001,970
1999-08-10203203185188304,0001,880
1999-08-09200205200200111,0002,000
1999-08-06196206196205402,0002,050
1999-08-05205206195195437,0001,950
1999-08-04205208203206244,0002,060
1999-08-03212215200203429,0002,030
1999-08-02211218210211465,0002,110
1999-07-302272402202211,298,0002,210
1999-07-29221222215222402,0002,220
1999-07-28226228220220267,0002,200
1999-07-27226229221226268,0002,260
1999-07-26232240226226274,0002,260
1999-07-23229230220228344,0002,280
1999-07-22248248230234854,0002,340
1999-07-212472612422422,679,0002,420
1999-07-192282472252451,283,0002,450
1999-07-16226230222222364,0002,220
1999-07-15225226220226533,0002,260
1999-07-14221224220220340,0002,200
1999-07-13223225220221258,0002,210
1999-07-12225225219223169,0002,230
1999-07-09222224218218189,0002,180
1999-07-08225225222222284,0002,220
1999-07-07223226221221418,0002,210
1999-07-06230230221221428,0002,210
1999-07-05220230218224484,0002,240
1999-07-02222223217220371,0002,200
1999-07-01229229220221338,0002,210
1999-06-30232234222224368,0002,240
1999-06-29231234228232193,0002,320
1999-06-28226228222226165,0002,260
1999-06-25224227223226298,0002,260
1999-06-24235235223224493,0002,240
1999-06-23243243235238451,0002,380
1999-06-222432482362401,006,0002,400
1999-06-21229240226240792,0002,400
1999-06-18226232225225525,0002,250
1999-06-17231231224225451,0002,250
1999-06-16230233226230545,0002,300
1999-06-15231237226226501,0002,260
1999-06-14231237230233396,0002,330
1999-06-112402422262301,203,0002,300
1999-06-10240240230231561,0002,310
1999-06-09228238225235452,0002,350
1999-06-082252452252311,583,0002,310
1999-06-072352352212251,552,0002,250
1999-06-042402552252309,350,0002,300
1999-06-032002431982359,592,0002,350
1999-06-02188199188199927,0001,990
1999-06-01180189178188305,0001,880
1999-05-31180180176178153,0001,780
1999-05-28180181177180224,0001,800
1999-05-27182182176180321,0001,800
1999-05-26180187176177330,0001,770
1999-05-25185185181184168,0001,840
1999-05-24192195187187219,0001,870
1999-05-21188192186189316,0001,890
1999-05-20188189179186243,0001,860
1999-05-19188192184189307,0001,890
1999-05-18187192187187295,0001,870
1999-05-17199200188190618,0001,900
1999-05-14204206199203547,0002,030
1999-05-13211215202207727,0002,070
1999-05-122092162002081,745,0002,080
1999-05-112142192012022,414,0002,020
1999-05-101852241852242,882,0002,240
1999-05-07185185180180504,0001,800
1999-05-06185185181182235,0001,820
1999-04-30182182176180292,0001,800
1999-04-28185186180182264,0001,820
1999-04-27183187183185409,0001,850
1999-04-26175180174180354,0001,800
1999-04-23176180175175253,0001,750
1999-04-22180183175176263,0001,760
1999-04-21185185178180294,0001,800
1999-04-20186187182185322,0001,850
1999-04-19190190180181674,0001,810
1999-04-161901921811881,698,0001,880
1999-04-15188188181182234,0001,820
1999-04-14190193180183652,0001,830
1999-04-131801951801881,272,0001,880
1999-04-12182182175177404,0001,770
1999-04-091941991791801,696,0001,800
1999-04-081691991691902,426,0001,900
1999-04-07170172166168308,0001,680
1999-04-06170172165168462,0001,680
1999-04-05160165158165484,0001,650
1999-04-02153157150150180,0001,500
1999-04-01155156150152251,0001,520
1999-03-31150157149157165,0001,570
1999-03-30150152148148183,0001,480
1999-03-29150158148148229,0001,480
1999-03-26158158148150360,0001,500
1999-03-25159160154156305,0001,560
1999-03-24155160152160293,0001,600
1999-03-23160162155160434,0001,600
1999-03-19160175159160505,0001,600
1999-03-18163168157162635,0001,620
1999-03-171721741581631,135,0001,630
1999-03-161651831621743,386,0001,740
1999-03-151681701551623,779,0001,620
1999-03-121341441301382,612,0001,380
1999-03-111191311181201,695,0001,200
1999-03-10110119109117676,0001,170
1999-03-09106106105106146,0001,060
1999-03-0811211210810988,0001,090
1999-03-05105115104115215,0001,150
1999-03-0410810810510675,0001,060
1999-03-03107108106108120,0001,080
1999-03-0210911010810854,0001,080
1999-03-0111211210910937,0001,090
1999-02-2610911310911045,0001,100
1999-02-2510610810610767,0001,070
1999-02-2411711710911356,0001,130
1999-02-23113120109118444,0001,180
1999-02-2210910910510965,0001,090
1999-02-1910910910510562,0001,050
1999-02-1810610610510538,0001,050
1999-02-1710810810610669,0001,060
1999-02-16101109101106100,0001,060
1999-02-1510110210010144,0001,010
1999-02-12100102100100172,0001,000
1999-02-10102103100101163,0001,010
1999-02-0910110410110130,0001,010
1999-02-0810310410110419,0001,040
1999-02-0510310310210373,0001,030
1999-02-0410910910210335,0001,030
1999-02-03101102100100330,0001,000
1999-02-0210611010610640,0001,060
1999-02-01110110107107123,0001,070
1999-01-2911211210610987,0001,090
1999-01-2810811010510567,0001,050
1999-01-2711011210810995,0001,090
1999-01-2610611010510987,0001,090
1999-01-2510710710510740,0001,070
1999-01-22111113108108113,0001,080
1999-01-2111211210511086,0001,100
1999-01-2010510910210953,0001,090
1999-01-1910610610310343,0001,030
1999-01-1810610610310542,0001,050
1999-01-14100104100104115,0001,040
1999-01-1310210210010161,0001,010
1999-01-1210210210010258,0001,020
1999-01-1110310310010181,0001,010
1999-01-08102103101103161,0001,030
1999-01-0710410710310362,0001,030
1999-01-06107107102105125,0001,050
1999-01-0510510510210279,0001,020
1999-01-0410510610510519,0001,050

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