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 |
---|---|---|---|---|---|---|
1999-12-30 | 167 | 179 | 165 | 179 | 121,000 | 1,790 |
1999-12-29 | 172 | 172 | 165 | 168 | 188,000 | 1,680 |
1999-12-28 | 180 | 180 | 164 | 167 | 282,000 | 1,670 |
1999-12-27 | 176 | 180 | 176 | 178 | 309,000 | 1,780 |
1999-12-24 | 171 | 178 | 169 | 176 | 413,000 | 1,760 |
1999-12-22 | 168 | 170 | 167 | 169 | 336,000 | 1,690 |
1999-12-21 | 170 | 170 | 160 | 169 | 620,000 | 1,690 |
1999-12-20 | 183 | 183 | 170 | 170 | 689,000 | 1,700 |
1999-12-17 | 185 | 187 | 182 | 185 | 607,000 | 1,850 |
1999-12-16 | 210 | 210 | 186 | 186 | 1,555,000 | 1,860 |
1999-12-15 | 234 | 235 | 211 | 216 | 2,073,000 | 2,160 |
1999-12-14 | 238 | 246 | 227 | 237 | 6,029,000 | 2,370 |
1999-12-13 | 197 | 220 | 194 | 218 | 3,078,000 | 2,180 |
1999-12-10 | 198 | 198 | 189 | 197 | 693,000 | 1,970 |
1999-12-09 | 203 | 205 | 186 | 195 | 1,972,000 | 1,950 |
1999-12-08 | 188 | 202 | 188 | 200 | 2,250,000 | 2,000 |
1999-12-07 | 177 | 185 | 175 | 183 | 748,000 | 1,830 |
1999-12-06 | 176 | 182 | 171 | 177 | 840,000 | 1,770 |
1999-12-03 | 161 | 163 | 156 | 156 | 241,000 | 1,560 |
1999-12-02 | 160 | 164 | 156 | 156 | 244,000 | 1,560 |
1999-12-01 | 157 | 162 | 156 | 157 | 150,000 | 1,570 |
1999-11-30 | 165 | 165 | 156 | 158 | 98,000 | 1,580 |
1999-11-29 | 162 | 169 | 160 | 162 | 184,000 | 1,620 |
1999-11-26 | 160 | 165 | 160 | 164 | 129,000 | 1,640 |
1999-11-25 | 163 | 167 | 158 | 162 | 133,000 | 1,620 |
1999-11-24 | 168 | 179 | 168 | 177 | 173,000 | 1,770 |
1999-11-22 | 165 | 172 | 165 | 172 | 249,000 | 1,720 |
1999-11-19 | 185 | 185 | 175 | 175 | 478,000 | 1,750 |
1999-11-18 | 180 | 183 | 174 | 183 | 722,000 | 1,830 |
1999-11-17 | 150 | 175 | 150 | 170 | 622,000 | 1,700 |
1999-11-16 | 149 | 149 | 142 | 149 | 336,000 | 1,490 |
1999-11-15 | 156 | 160 | 151 | 151 | 376,000 | 1,510 |
1999-11-12 | 160 | 161 | 151 | 154 | 318,000 | 1,540 |
1999-11-11 | 173 | 173 | 154 | 158 | 451,000 | 1,580 |
1999-11-10 | 170 | 184 | 170 | 173 | 343,000 | 1,730 |
1999-11-09 | 178 | 178 | 168 | 178 | 170,000 | 1,780 |
1999-11-08 | 178 | 179 | 177 | 178 | 52,000 | 1,780 |
1999-11-05 | 180 | 194 | 176 | 178 | 230,000 | 1,780 |
1999-11-04 | 175 | 186 | 175 | 185 | 151,000 | 1,850 |
1999-11-02 | 182 | 182 | 175 | 175 | 93,000 | 1,750 |
1999-11-01 | 184 | 188 | 180 | 184 | 75,000 | 1,840 |
1999-10-29 | 183 | 185 | 178 | 185 | 104,000 | 1,850 |
1999-10-28 | 180 | 180 | 176 | 178 | 67,000 | 1,780 |
1999-10-27 | 175 | 178 | 175 | 176 | 207,000 | 1,760 |
1999-10-26 | 182 | 182 | 177 | 177 | 101,000 | 1,770 |
1999-10-25 | 183 | 186 | 182 | 182 | 93,000 | 1,820 |
1999-10-22 | 185 | 188 | 182 | 182 | 100,000 | 1,820 |
1999-10-21 | 189 | 190 | 185 | 186 | 165,000 | 1,860 |
1999-10-20 | 185 | 188 | 185 | 185 | 143,000 | 1,850 |
1999-10-19 | 186 | 186 | 181 | 184 | 106,000 | 1,840 |
1999-10-18 | 185 | 189 | 183 | 184 | 169,000 | 1,840 |
1999-10-15 | 191 | 195 | 190 | 195 | 165,000 | 1,950 |
1999-10-14 | 194 | 200 | 191 | 198 | 199,000 | 1,980 |
1999-10-13 | 198 | 198 | 194 | 198 | 98,000 | 1,980 |
1999-10-12 | 193 | 203 | 193 | 197 | 186,000 | 1,970 |
1999-10-08 | 193 | 197 | 193 | 193 | 73,000 | 1,930 |
1999-10-07 | 195 | 200 | 193 | 198 | 62,000 | 1,980 |
1999-10-06 | 199 | 200 | 197 | 197 | 63,000 | 1,970 |
1999-10-05 | 203 | 204 | 199 | 199 | 62,000 | 1,990 |
1999-10-04 | 203 | 207 | 201 | 203 | 105,000 | 2,030 |
1999-10-01 | 202 | 210 | 201 | 203 | 136,000 | 2,030 |
1999-09-30 | 199 | 209 | 198 | 209 | 214,000 | 2,090 |
1999-09-29 | 200 | 200 | 197 | 198 | 196,000 | 1,980 |
1999-09-28 | 198 | 203 | 197 | 197 | 141,000 | 1,970 |
1999-09-27 | 196 | 205 | 195 | 197 | 87,000 | 1,970 |
1999-09-24 | 200 | 203 | 190 | 194 | 276,000 | 1,940 |
1999-09-22 | 210 | 210 | 201 | 203 | 234,000 | 2,030 |
1999-09-21 | 215 | 215 | 203 | 210 | 216,000 | 2,100 |
1999-09-20 | 220 | 226 | 215 | 220 | 244,000 | 2,200 |
1999-09-17 | 206 | 212 | 204 | 210 | 162,000 | 2,100 |
1999-09-16 | 203 | 213 | 203 | 213 | 73,000 | 2,130 |
1999-09-14 | 207 | 215 | 201 | 215 | 248,000 | 2,150 |
1999-09-13 | 205 | 207 | 200 | 207 | 166,000 | 2,070 |
1999-09-10 | 210 | 210 | 206 | 207 | 375,000 | 2,070 |
1999-09-09 | 210 | 213 | 210 | 210 | 161,000 | 2,100 |
1999-09-08 | 216 | 216 | 207 | 210 | 228,000 | 2,100 |
1999-09-07 | 218 | 220 | 216 | 216 | 210,000 | 2,160 |
1999-09-06 | 220 | 224 | 217 | 217 | 180,000 | 2,170 |
1999-09-03 | 225 | 225 | 215 | 223 | 190,000 | 2,230 |
1999-09-02 | 221 | 226 | 217 | 224 | 242,000 | 2,240 |
1999-09-01 | 217 | 221 | 214 | 216 | 145,000 | 2,160 |
1999-08-31 | 225 | 225 | 217 | 217 | 124,000 | 2,170 |
1999-08-30 | 229 | 229 | 223 | 223 | 149,000 | 2,230 |
1999-08-27 | 230 | 235 | 223 | 230 | 243,000 | 2,300 |
1999-08-26 | 236 | 238 | 234 | 235 | 343,000 | 2,350 |
1999-08-25 | 240 | 244 | 230 | 236 | 1,055,000 | 2,360 |
1999-08-24 | 230 | 240 | 224 | 239 | 738,000 | 2,390 |
1999-08-23 | 237 | 247 | 221 | 223 | 840,000 | 2,230 |
1999-08-20 | 216 | 234 | 216 | 232 | 700,000 | 2,320 |
1999-08-19 | 208 | 219 | 205 | 217 | 316,000 | 2,170 |
1999-08-18 | 219 | 219 | 210 | 213 | 296,000 | 2,130 |
1999-08-17 | 210 | 219 | 210 | 215 | 339,000 | 2,150 |
1999-08-16 | 201 | 206 | 197 | 205 | 61,000 | 2,050 |
1999-08-13 | 197 | 201 | 197 | 197 | 228,000 | 1,970 |
1999-08-12 | 197 | 201 | 195 | 201 | 156,000 | 2,010 |
1999-08-11 | 193 | 197 | 188 | 197 | 178,000 | 1,970 |
1999-08-10 | 203 | 203 | 185 | 188 | 304,000 | 1,880 |
1999-08-09 | 200 | 205 | 200 | 200 | 111,000 | 2,000 |
1999-08-06 | 196 | 206 | 196 | 205 | 402,000 | 2,050 |
1999-08-05 | 205 | 206 | 195 | 195 | 437,000 | 1,950 |
1999-08-04 | 205 | 208 | 203 | 206 | 244,000 | 2,060 |
1999-08-03 | 212 | 215 | 200 | 203 | 429,000 | 2,030 |
1999-08-02 | 211 | 218 | 210 | 211 | 465,000 | 2,110 |
1999-07-30 | 227 | 240 | 220 | 221 | 1,298,000 | 2,210 |
1999-07-29 | 221 | 222 | 215 | 222 | 402,000 | 2,220 |
1999-07-28 | 226 | 228 | 220 | 220 | 267,000 | 2,200 |
1999-07-27 | 226 | 229 | 221 | 226 | 268,000 | 2,260 |
1999-07-26 | 232 | 240 | 226 | 226 | 274,000 | 2,260 |
1999-07-23 | 229 | 230 | 220 | 228 | 344,000 | 2,280 |
1999-07-22 | 248 | 248 | 230 | 234 | 854,000 | 2,340 |
1999-07-21 | 247 | 261 | 242 | 242 | 2,679,000 | 2,420 |
1999-07-19 | 228 | 247 | 225 | 245 | 1,283,000 | 2,450 |
1999-07-16 | 226 | 230 | 222 | 222 | 364,000 | 2,220 |
1999-07-15 | 225 | 226 | 220 | 226 | 533,000 | 2,260 |
1999-07-14 | 221 | 224 | 220 | 220 | 340,000 | 2,200 |
1999-07-13 | 223 | 225 | 220 | 221 | 258,000 | 2,210 |
1999-07-12 | 225 | 225 | 219 | 223 | 169,000 | 2,230 |
1999-07-09 | 222 | 224 | 218 | 218 | 189,000 | 2,180 |
1999-07-08 | 225 | 225 | 222 | 222 | 284,000 | 2,220 |
1999-07-07 | 223 | 226 | 221 | 221 | 418,000 | 2,210 |
1999-07-06 | 230 | 230 | 221 | 221 | 428,000 | 2,210 |
1999-07-05 | 220 | 230 | 218 | 224 | 484,000 | 2,240 |
1999-07-02 | 222 | 223 | 217 | 220 | 371,000 | 2,200 |
1999-07-01 | 229 | 229 | 220 | 221 | 338,000 | 2,210 |
1999-06-30 | 232 | 234 | 222 | 224 | 368,000 | 2,240 |
1999-06-29 | 231 | 234 | 228 | 232 | 193,000 | 2,320 |
1999-06-28 | 226 | 228 | 222 | 226 | 165,000 | 2,260 |
1999-06-25 | 224 | 227 | 223 | 226 | 298,000 | 2,260 |
1999-06-24 | 235 | 235 | 223 | 224 | 493,000 | 2,240 |
1999-06-23 | 243 | 243 | 235 | 238 | 451,000 | 2,380 |
1999-06-22 | 243 | 248 | 236 | 240 | 1,006,000 | 2,400 |
1999-06-21 | 229 | 240 | 226 | 240 | 792,000 | 2,400 |
1999-06-18 | 226 | 232 | 225 | 225 | 525,000 | 2,250 |
1999-06-17 | 231 | 231 | 224 | 225 | 451,000 | 2,250 |
1999-06-16 | 230 | 233 | 226 | 230 | 545,000 | 2,300 |
1999-06-15 | 231 | 237 | 226 | 226 | 501,000 | 2,260 |
1999-06-14 | 231 | 237 | 230 | 233 | 396,000 | 2,330 |
1999-06-11 | 240 | 242 | 226 | 230 | 1,203,000 | 2,300 |
1999-06-10 | 240 | 240 | 230 | 231 | 561,000 | 2,310 |
1999-06-09 | 228 | 238 | 225 | 235 | 452,000 | 2,350 |
1999-06-08 | 225 | 245 | 225 | 231 | 1,583,000 | 2,310 |
1999-06-07 | 235 | 235 | 221 | 225 | 1,552,000 | 2,250 |
1999-06-04 | 240 | 255 | 225 | 230 | 9,350,000 | 2,300 |
1999-06-03 | 200 | 243 | 198 | 235 | 9,592,000 | 2,350 |
1999-06-02 | 188 | 199 | 188 | 199 | 927,000 | 1,990 |
1999-06-01 | 180 | 189 | 178 | 188 | 305,000 | 1,880 |
1999-05-31 | 180 | 180 | 176 | 178 | 153,000 | 1,780 |
1999-05-28 | 180 | 181 | 177 | 180 | 224,000 | 1,800 |
1999-05-27 | 182 | 182 | 176 | 180 | 321,000 | 1,800 |
1999-05-26 | 180 | 187 | 176 | 177 | 330,000 | 1,770 |
1999-05-25 | 185 | 185 | 181 | 184 | 168,000 | 1,840 |
1999-05-24 | 192 | 195 | 187 | 187 | 219,000 | 1,870 |
1999-05-21 | 188 | 192 | 186 | 189 | 316,000 | 1,890 |
1999-05-20 | 188 | 189 | 179 | 186 | 243,000 | 1,860 |
1999-05-19 | 188 | 192 | 184 | 189 | 307,000 | 1,890 |
1999-05-18 | 187 | 192 | 187 | 187 | 295,000 | 1,870 |
1999-05-17 | 199 | 200 | 188 | 190 | 618,000 | 1,900 |
1999-05-14 | 204 | 206 | 199 | 203 | 547,000 | 2,030 |
1999-05-13 | 211 | 215 | 202 | 207 | 727,000 | 2,070 |
1999-05-12 | 209 | 216 | 200 | 208 | 1,745,000 | 2,080 |
1999-05-11 | 214 | 219 | 201 | 202 | 2,414,000 | 2,020 |
1999-05-10 | 185 | 224 | 185 | 224 | 2,882,000 | 2,240 |
1999-05-07 | 185 | 185 | 180 | 180 | 504,000 | 1,800 |
1999-05-06 | 185 | 185 | 181 | 182 | 235,000 | 1,820 |
1999-04-30 | 182 | 182 | 176 | 180 | 292,000 | 1,800 |
1999-04-28 | 185 | 186 | 180 | 182 | 264,000 | 1,820 |
1999-04-27 | 183 | 187 | 183 | 185 | 409,000 | 1,850 |
1999-04-26 | 175 | 180 | 174 | 180 | 354,000 | 1,800 |
1999-04-23 | 176 | 180 | 175 | 175 | 253,000 | 1,750 |
1999-04-22 | 180 | 183 | 175 | 176 | 263,000 | 1,760 |
1999-04-21 | 185 | 185 | 178 | 180 | 294,000 | 1,800 |
1999-04-20 | 186 | 187 | 182 | 185 | 322,000 | 1,850 |
1999-04-19 | 190 | 190 | 180 | 181 | 674,000 | 1,810 |
1999-04-16 | 190 | 192 | 181 | 188 | 1,698,000 | 1,880 |
1999-04-15 | 188 | 188 | 181 | 182 | 234,000 | 1,820 |
1999-04-14 | 190 | 193 | 180 | 183 | 652,000 | 1,830 |
1999-04-13 | 180 | 195 | 180 | 188 | 1,272,000 | 1,880 |
1999-04-12 | 182 | 182 | 175 | 177 | 404,000 | 1,770 |
1999-04-09 | 194 | 199 | 179 | 180 | 1,696,000 | 1,800 |
1999-04-08 | 169 | 199 | 169 | 190 | 2,426,000 | 1,900 |
1999-04-07 | 170 | 172 | 166 | 168 | 308,000 | 1,680 |
1999-04-06 | 170 | 172 | 165 | 168 | 462,000 | 1,680 |
1999-04-05 | 160 | 165 | 158 | 165 | 484,000 | 1,650 |
1999-04-02 | 153 | 157 | 150 | 150 | 180,000 | 1,500 |
1999-04-01 | 155 | 156 | 150 | 152 | 251,000 | 1,520 |
1999-03-31 | 150 | 157 | 149 | 157 | 165,000 | 1,570 |
1999-03-30 | 150 | 152 | 148 | 148 | 183,000 | 1,480 |
1999-03-29 | 150 | 158 | 148 | 148 | 229,000 | 1,480 |
1999-03-26 | 158 | 158 | 148 | 150 | 360,000 | 1,500 |
1999-03-25 | 159 | 160 | 154 | 156 | 305,000 | 1,560 |
1999-03-24 | 155 | 160 | 152 | 160 | 293,000 | 1,600 |
1999-03-23 | 160 | 162 | 155 | 160 | 434,000 | 1,600 |
1999-03-19 | 160 | 175 | 159 | 160 | 505,000 | 1,600 |
1999-03-18 | 163 | 168 | 157 | 162 | 635,000 | 1,620 |
1999-03-17 | 172 | 174 | 158 | 163 | 1,135,000 | 1,630 |
1999-03-16 | 165 | 183 | 162 | 174 | 3,386,000 | 1,740 |
1999-03-15 | 168 | 170 | 155 | 162 | 3,779,000 | 1,620 |
1999-03-12 | 134 | 144 | 130 | 138 | 2,612,000 | 1,380 |
1999-03-11 | 119 | 131 | 118 | 120 | 1,695,000 | 1,200 |
1999-03-10 | 110 | 119 | 109 | 117 | 676,000 | 1,170 |
1999-03-09 | 106 | 106 | 105 | 106 | 146,000 | 1,060 |
1999-03-08 | 112 | 112 | 108 | 109 | 88,000 | 1,090 |
1999-03-05 | 105 | 115 | 104 | 115 | 215,000 | 1,150 |
1999-03-04 | 108 | 108 | 105 | 106 | 75,000 | 1,060 |
1999-03-03 | 107 | 108 | 106 | 108 | 120,000 | 1,080 |
1999-03-02 | 109 | 110 | 108 | 108 | 54,000 | 1,080 |
1999-03-01 | 112 | 112 | 109 | 109 | 37,000 | 1,090 |
1999-02-26 | 109 | 113 | 109 | 110 | 45,000 | 1,100 |
1999-02-25 | 106 | 108 | 106 | 107 | 67,000 | 1,070 |
1999-02-24 | 117 | 117 | 109 | 113 | 56,000 | 1,130 |
1999-02-23 | 113 | 120 | 109 | 118 | 444,000 | 1,180 |
1999-02-22 | 109 | 109 | 105 | 109 | 65,000 | 1,090 |
1999-02-19 | 109 | 109 | 105 | 105 | 62,000 | 1,050 |
1999-02-18 | 106 | 106 | 105 | 105 | 38,000 | 1,050 |
1999-02-17 | 108 | 108 | 106 | 106 | 69,000 | 1,060 |
1999-02-16 | 101 | 109 | 101 | 106 | 100,000 | 1,060 |
1999-02-15 | 101 | 102 | 100 | 101 | 44,000 | 1,010 |
1999-02-12 | 100 | 102 | 100 | 100 | 172,000 | 1,000 |
1999-02-10 | 102 | 103 | 100 | 101 | 163,000 | 1,010 |
1999-02-09 | 101 | 104 | 101 | 101 | 30,000 | 1,010 |
1999-02-08 | 103 | 104 | 101 | 104 | 19,000 | 1,040 |
1999-02-05 | 103 | 103 | 102 | 103 | 73,000 | 1,030 |
1999-02-04 | 109 | 109 | 102 | 103 | 35,000 | 1,030 |
1999-02-03 | 101 | 102 | 100 | 100 | 330,000 | 1,000 |
1999-02-02 | 106 | 110 | 106 | 106 | 40,000 | 1,060 |
1999-02-01 | 110 | 110 | 107 | 107 | 123,000 | 1,070 |
1999-01-29 | 112 | 112 | 106 | 109 | 87,000 | 1,090 |
1999-01-28 | 108 | 110 | 105 | 105 | 67,000 | 1,050 |
1999-01-27 | 110 | 112 | 108 | 109 | 95,000 | 1,090 |
1999-01-26 | 106 | 110 | 105 | 109 | 87,000 | 1,090 |
1999-01-25 | 107 | 107 | 105 | 107 | 40,000 | 1,070 |
1999-01-22 | 111 | 113 | 108 | 108 | 113,000 | 1,080 |
1999-01-21 | 112 | 112 | 105 | 110 | 86,000 | 1,100 |
1999-01-20 | 105 | 109 | 102 | 109 | 53,000 | 1,090 |
1999-01-19 | 106 | 106 | 103 | 103 | 43,000 | 1,030 |
1999-01-18 | 106 | 106 | 103 | 105 | 42,000 | 1,050 |
1999-01-14 | 100 | 104 | 100 | 104 | 115,000 | 1,040 |
1999-01-13 | 102 | 102 | 100 | 101 | 61,000 | 1,010 |
1999-01-12 | 102 | 102 | 100 | 102 | 58,000 | 1,020 |
1999-01-11 | 103 | 103 | 100 | 101 | 81,000 | 1,010 |
1999-01-08 | 102 | 103 | 101 | 103 | 161,000 | 1,030 |
1999-01-07 | 104 | 107 | 103 | 103 | 62,000 | 1,030 |
1999-01-06 | 107 | 107 | 102 | 105 | 125,000 | 1,050 |
1999-01-05 | 105 | 105 | 102 | 102 | 79,000 | 1,020 |
1999-01-04 | 105 | 106 | 105 | 105 | 19,000 | 1,050 |
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