8089 ナイス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 186 | 204 | 185 | 204 | 114,000 | 2,040 |
| 2001-12-27 | 189 | 191 | 186 | 191 | 62,000 | 1,910 |
| 2001-12-26 | 193 | 193 | 187 | 189 | 67,000 | 1,890 |
| 2001-12-25 | 194 | 195 | 189 | 193 | 63,000 | 1,930 |
| 2001-12-21 | 199 | 199 | 189 | 189 | 140,000 | 1,890 |
| 2001-12-20 | 183 | 189 | 179 | 189 | 170,000 | 1,890 |
| 2001-12-19 | 185 | 186 | 170 | 175 | 219,000 | 1,750 |
| 2001-12-18 | 198 | 198 | 187 | 187 | 159,000 | 1,870 |
| 2001-12-17 | 205 | 205 | 191 | 202 | 137,000 | 2,020 |
| 2001-12-14 | 205 | 210 | 205 | 209 | 175,000 | 2,090 |
| 2001-12-13 | 210 | 217 | 209 | 216 | 136,000 | 2,160 |
| 2001-12-12 | 205 | 215 | 205 | 210 | 151,000 | 2,100 |
| 2001-12-11 | 213 | 213 | 205 | 205 | 121,000 | 2,050 |
| 2001-12-10 | 218 | 220 | 214 | 215 | 79,000 | 2,150 |
| 2001-12-07 | 215 | 221 | 215 | 216 | 127,000 | 2,160 |
| 2001-12-06 | 222 | 222 | 217 | 218 | 92,000 | 2,180 |
| 2001-12-05 | 222 | 222 | 213 | 217 | 110,000 | 2,170 |
| 2001-12-04 | 212 | 217 | 212 | 212 | 94,000 | 2,120 |
| 2001-12-03 | 227 | 227 | 210 | 211 | 87,000 | 2,110 |
| 2001-11-30 | 225 | 227 | 221 | 227 | 76,000 | 2,270 |
| 2001-11-29 | 224 | 224 | 222 | 224 | 50,000 | 2,240 |
| 2001-11-28 | 223 | 227 | 223 | 225 | 125,000 | 2,250 |
| 2001-11-27 | 224 | 225 | 220 | 223 | 105,000 | 2,230 |
| 2001-11-26 | 214 | 223 | 214 | 223 | 88,000 | 2,230 |
| 2001-11-22 | 216 | 217 | 211 | 213 | 210,000 | 2,130 |
| 2001-11-21 | 216 | 217 | 213 | 215 | 152,000 | 2,150 |
| 2001-11-20 | 223 | 223 | 216 | 216 | 154,000 | 2,160 |
| 2001-11-19 | 216 | 223 | 216 | 222 | 57,000 | 2,220 |
| 2001-11-16 | 220 | 226 | 216 | 226 | 104,000 | 2,260 |
| 2001-11-15 | 220 | 220 | 217 | 220 | 180,000 | 2,200 |
| 2001-11-14 | 222 | 223 | 218 | 218 | 132,000 | 2,180 |
| 2001-11-13 | 225 | 225 | 220 | 221 | 96,000 | 2,210 |
| 2001-11-12 | 224 | 226 | 224 | 225 | 61,000 | 2,250 |
| 2001-11-09 | 226 | 226 | 220 | 224 | 82,000 | 2,240 |
| 2001-11-08 | 227 | 227 | 220 | 227 | 184,000 | 2,270 |
| 2001-11-07 | 230 | 232 | 224 | 228 | 181,000 | 2,280 |
| 2001-11-06 | 231 | 232 | 228 | 229 | 153,000 | 2,290 |
| 2001-11-05 | 223 | 228 | 223 | 228 | 141,000 | 2,280 |
| 2001-11-02 | 228 | 230 | 220 | 224 | 139,000 | 2,240 |
| 2001-11-01 | 234 | 236 | 224 | 225 | 240,000 | 2,250 |
| 2001-10-31 | 239 | 239 | 230 | 234 | 172,000 | 2,340 |
| 2001-10-30 | 241 | 242 | 236 | 239 | 76,000 | 2,390 |
| 2001-10-29 | 244 | 246 | 242 | 242 | 107,000 | 2,420 |
| 2001-10-26 | 243 | 244 | 239 | 240 | 127,000 | 2,400 |
| 2001-10-25 | 240 | 243 | 240 | 243 | 128,000 | 2,430 |
| 2001-10-24 | 238 | 244 | 238 | 243 | 146,000 | 2,430 |
| 2001-10-23 | 244 | 245 | 239 | 245 | 71,000 | 2,450 |
| 2001-10-22 | 245 | 245 | 242 | 243 | 70,000 | 2,430 |
| 2001-10-19 | 243 | 243 | 237 | 238 | 56,000 | 2,380 |
| 2001-10-18 | 243 | 243 | 240 | 243 | 45,000 | 2,430 |
| 2001-10-17 | 238 | 249 | 237 | 248 | 233,000 | 2,480 |
| 2001-10-16 | 238 | 240 | 237 | 237 | 52,000 | 2,370 |
| 2001-10-15 | 248 | 249 | 239 | 242 | 91,000 | 2,420 |
| 2001-10-12 | 248 | 253 | 238 | 247 | 93,000 | 2,470 |
| 2001-10-11 | 258 | 258 | 247 | 253 | 133,000 | 2,530 |
| 2001-10-10 | 245 | 250 | 244 | 250 | 252,000 | 2,500 |
| 2001-10-09 | 244 | 245 | 228 | 244 | 157,000 | 2,440 |
| 2001-10-05 | 240 | 245 | 240 | 244 | 167,000 | 2,440 |
| 2001-10-04 | 245 | 248 | 241 | 247 | 211,000 | 2,470 |
| 2001-10-03 | 244 | 249 | 242 | 245 | 145,000 | 2,450 |
| 2001-10-02 | 243 | 249 | 238 | 249 | 193,000 | 2,490 |
| 2001-10-01 | 244 | 247 | 242 | 247 | 196,000 | 2,470 |
| 2001-09-28 | 234 | 245 | 234 | 240 | 271,000 | 2,400 |
| 2001-09-27 | 226 | 232 | 223 | 232 | 131,000 | 2,320 |
| 2001-09-26 | 228 | 230 | 223 | 228 | 84,000 | 2,280 |
| 2001-09-25 | 229 | 234 | 225 | 233 | 144,000 | 2,330 |
| 2001-09-21 | 228 | 228 | 215 | 226 | 155,000 | 2,260 |
| 2001-09-20 | 231 | 231 | 225 | 230 | 65,000 | 2,300 |
| 2001-09-19 | 228 | 233 | 227 | 229 | 166,000 | 2,290 |
| 2001-09-18 | 215 | 228 | 215 | 220 | 173,000 | 2,200 |
| 2001-09-17 | 220 | 220 | 210 | 210 | 182,000 | 2,100 |
| 2001-09-14 | 213 | 230 | 213 | 228 | 263,000 | 2,280 |
| 2001-09-13 | 209 | 212 | 206 | 212 | 435,000 | 2,120 |
| 2001-09-12 | 221 | 240 | 211 | 214 | 291,000 | 2,140 |
| 2001-09-11 | 246 | 246 | 241 | 243 | 121,000 | 2,430 |
| 2001-09-10 | 241 | 250 | 241 | 249 | 257,000 | 2,490 |
| 2001-09-07 | 243 | 249 | 238 | 249 | 270,000 | 2,490 |
| 2001-09-06 | 235 | 246 | 235 | 242 | 139,000 | 2,420 |
| 2001-09-05 | 243 | 247 | 240 | 245 | 93,000 | 2,450 |
| 2001-09-04 | 243 | 247 | 238 | 243 | 152,000 | 2,430 |
| 2001-09-03 | 252 | 255 | 248 | 248 | 191,000 | 2,480 |
| 2001-08-31 | 257 | 258 | 252 | 252 | 296,000 | 2,520 |
| 2001-08-30 | 257 | 259 | 250 | 257 | 178,000 | 2,570 |
| 2001-08-29 | 263 | 265 | 259 | 261 | 177,000 | 2,610 |
| 2001-08-28 | 268 | 268 | 263 | 266 | 91,000 | 2,660 |
| 2001-08-27 | 271 | 274 | 269 | 272 | 139,000 | 2,720 |
| 2001-08-24 | 278 | 279 | 269 | 269 | 124,000 | 2,690 |
| 2001-08-23 | 282 | 284 | 278 | 280 | 243,000 | 2,800 |
| 2001-08-22 | 275 | 283 | 273 | 282 | 429,000 | 2,820 |
| 2001-08-21 | 279 | 279 | 270 | 273 | 195,000 | 2,730 |
| 2001-08-20 | 280 | 284 | 277 | 279 | 234,000 | 2,790 |
| 2001-08-17 | 286 | 287 | 281 | 284 | 397,000 | 2,840 |
| 2001-08-16 | 281 | 289 | 279 | 284 | 704,000 | 2,840 |
| 2001-08-15 | 275 | 285 | 274 | 281 | 581,000 | 2,810 |
| 2001-08-14 | 272 | 280 | 271 | 280 | 608,000 | 2,800 |
| 2001-08-13 | 265 | 273 | 265 | 268 | 161,000 | 2,680 |
| 2001-08-10 | 268 | 273 | 264 | 270 | 311,000 | 2,700 |
| 2001-08-09 | 266 | 268 | 263 | 263 | 193,000 | 2,630 |
| 2001-08-08 | 275 | 275 | 267 | 269 | 240,000 | 2,690 |
| 2001-08-07 | 271 | 275 | 266 | 270 | 332,000 | 2,700 |
| 2001-08-06 | 273 | 278 | 265 | 271 | 377,000 | 2,710 |
| 2001-08-03 | 264 | 275 | 264 | 274 | 633,000 | 2,740 |
| 2001-08-02 | 259 | 264 | 259 | 263 | 293,000 | 2,630 |
| 2001-08-01 | 255 | 259 | 252 | 256 | 187,000 | 2,560 |
| 2001-07-31 | 253 | 254 | 250 | 250 | 89,000 | 2,500 |
| 2001-07-30 | 263 | 265 | 254 | 254 | 241,000 | 2,540 |
| 2001-07-27 | 258 | 260 | 248 | 258 | 421,000 | 2,580 |
| 2001-07-26 | 250 | 260 | 248 | 257 | 354,000 | 2,570 |
| 2001-07-25 | 238 | 246 | 236 | 245 | 263,000 | 2,450 |
| 2001-07-24 | 231 | 239 | 230 | 237 | 257,000 | 2,370 |
| 2001-07-23 | 236 | 245 | 229 | 234 | 309,000 | 2,340 |
| 2001-07-19 | 239 | 239 | 228 | 231 | 148,000 | 2,310 |
| 2001-07-18 | 234 | 237 | 229 | 229 | 75,000 | 2,290 |
| 2001-07-17 | 238 | 241 | 236 | 238 | 60,000 | 2,380 |
| 2001-07-16 | 241 | 243 | 238 | 242 | 67,000 | 2,420 |
| 2001-07-13 | 241 | 241 | 232 | 238 | 107,000 | 2,380 |
| 2001-07-12 | 236 | 238 | 230 | 238 | 63,000 | 2,380 |
| 2001-07-11 | 233 | 238 | 228 | 238 | 197,000 | 2,380 |
| 2001-07-10 | 243 | 245 | 234 | 239 | 238,000 | 2,390 |
| 2001-07-09 | 243 | 243 | 237 | 238 | 166,000 | 2,380 |
| 2001-07-06 | 250 | 250 | 243 | 246 | 190,000 | 2,460 |
| 2001-07-05 | 248 | 249 | 247 | 247 | 119,000 | 2,470 |
| 2001-07-04 | 248 | 250 | 246 | 248 | 114,000 | 2,480 |
| 2001-07-03 | 250 | 250 | 248 | 250 | 77,000 | 2,500 |
| 2001-07-02 | 250 | 252 | 248 | 250 | 125,000 | 2,500 |
| 2001-06-29 | 254 | 254 | 248 | 250 | 150,000 | 2,500 |
| 2001-06-28 | 251 | 255 | 250 | 252 | 67,000 | 2,520 |
| 2001-06-27 | 257 | 257 | 250 | 253 | 66,000 | 2,530 |
| 2001-06-26 | 256 | 259 | 255 | 258 | 113,000 | 2,580 |
| 2001-06-25 | 255 | 260 | 253 | 256 | 130,000 | 2,560 |
| 2001-06-22 | 258 | 258 | 252 | 254 | 195,000 | 2,540 |
| 2001-06-21 | 244 | 249 | 244 | 248 | 93,000 | 2,480 |
| 2001-06-20 | 246 | 246 | 241 | 244 | 96,000 | 2,440 |
| 2001-06-19 | 248 | 254 | 245 | 246 | 124,000 | 2,460 |
| 2001-06-18 | 246 | 249 | 245 | 247 | 91,000 | 2,470 |
| 2001-06-15 | 250 | 250 | 243 | 248 | 251,000 | 2,480 |
| 2001-06-14 | 255 | 257 | 250 | 250 | 146,000 | 2,500 |
| 2001-06-13 | 263 | 263 | 257 | 257 | 107,000 | 2,570 |
| 2001-06-12 | 266 | 266 | 260 | 260 | 148,000 | 2,600 |
| 2001-06-11 | 265 | 271 | 265 | 266 | 175,000 | 2,660 |
| 2001-06-08 | 263 | 268 | 263 | 265 | 395,000 | 2,650 |
| 2001-06-07 | 257 | 261 | 256 | 261 | 209,000 | 2,610 |
| 2001-06-06 | 258 | 258 | 255 | 256 | 94,000 | 2,560 |
| 2001-06-05 | 255 | 257 | 252 | 257 | 107,000 | 2,570 |
| 2001-06-04 | 253 | 256 | 251 | 254 | 193,000 | 2,540 |
| 2001-06-01 | 257 | 259 | 255 | 255 | 233,000 | 2,550 |
| 2001-05-31 | 255 | 260 | 251 | 260 | 325,000 | 2,600 |
| 2001-05-30 | 260 | 262 | 256 | 256 | 242,000 | 2,560 |
| 2001-05-29 | 264 | 267 | 262 | 262 | 232,000 | 2,620 |
| 2001-05-28 | 272 | 273 | 265 | 266 | 365,000 | 2,660 |
| 2001-05-25 | 278 | 280 | 276 | 276 | 288,000 | 2,760 |
| 2001-05-24 | 286 | 286 | 272 | 279 | 702,000 | 2,790 |
| 2001-05-23 | 291 | 299 | 290 | 290 | 898,000 | 2,900 |
| 2001-05-22 | 290 | 292 | 285 | 290 | 302,000 | 2,900 |
| 2001-05-21 | 290 | 290 | 285 | 289 | 176,000 | 2,890 |
| 2001-05-18 | 292 | 293 | 287 | 287 | 335,000 | 2,870 |
| 2001-05-17 | 296 | 296 | 287 | 292 | 393,000 | 2,920 |
| 2001-05-16 | 297 | 298 | 294 | 295 | 414,000 | 2,950 |
| 2001-05-15 | 291 | 301 | 289 | 295 | 987,000 | 2,950 |
| 2001-05-14 | 293 | 295 | 289 | 291 | 392,000 | 2,910 |
| 2001-05-11 | 295 | 297 | 292 | 294 | 417,000 | 2,940 |
| 2001-05-10 | 292 | 299 | 292 | 296 | 611,000 | 2,960 |
| 2001-05-09 | 292 | 295 | 284 | 291 | 886,000 | 2,910 |
| 2001-05-08 | 285 | 306 | 284 | 292 | 1,709,000 | 2,920 |
| 2001-05-07 | 285 | 287 | 283 | 283 | 520,000 | 2,830 |
| 2001-05-02 | 285 | 287 | 282 | 287 | 674,000 | 2,870 |
| 2001-05-01 | 284 | 290 | 283 | 288 | 1,136,000 | 2,880 |
| 2001-04-27 | 276 | 282 | 270 | 282 | 1,036,000 | 2,820 |
| 2001-04-26 | 270 | 280 | 264 | 276 | 1,236,000 | 2,760 |
| 2001-04-25 | 253 | 270 | 252 | 268 | 827,000 | 2,680 |
| 2001-04-24 | 255 | 256 | 252 | 253 | 172,000 | 2,530 |
| 2001-04-23 | 255 | 258 | 255 | 255 | 128,000 | 2,550 |
| 2001-04-20 | 256 | 256 | 251 | 252 | 262,000 | 2,520 |
| 2001-04-19 | 259 | 259 | 254 | 256 | 177,000 | 2,560 |
| 2001-04-18 | 258 | 260 | 255 | 258 | 371,000 | 2,580 |
| 2001-04-17 | 255 | 259 | 254 | 259 | 403,000 | 2,590 |
| 2001-04-16 | 250 | 254 | 248 | 253 | 184,000 | 2,530 |
| 2001-04-13 | 249 | 251 | 247 | 248 | 185,000 | 2,480 |
| 2001-04-12 | 250 | 250 | 247 | 249 | 161,000 | 2,490 |
| 2001-04-11 | 251 | 252 | 246 | 246 | 196,000 | 2,460 |
| 2001-04-10 | 252 | 254 | 246 | 250 | 161,000 | 2,500 |
| 2001-04-09 | 255 | 256 | 251 | 251 | 123,000 | 2,510 |
| 2001-04-06 | 260 | 264 | 250 | 251 | 430,000 | 2,510 |
| 2001-04-05 | 257 | 260 | 255 | 259 | 466,000 | 2,590 |
| 2001-04-04 | 242 | 255 | 242 | 254 | 392,000 | 2,540 |
| 2001-04-03 | 239 | 244 | 238 | 244 | 244,000 | 2,440 |
| 2001-04-02 | 245 | 248 | 233 | 237 | 211,000 | 2,370 |
| 2001-03-30 | 248 | 252 | 246 | 246 | 238,000 | 2,460 |
| 2001-03-29 | 250 | 254 | 250 | 254 | 169,000 | 2,540 |
| 2001-03-28 | 254 | 258 | 250 | 255 | 323,000 | 2,550 |
| 2001-03-27 | 249 | 262 | 241 | 251 | 300,000 | 2,510 |
| 2001-03-26 | 265 | 271 | 260 | 267 | 705,000 | 2,670 |
| 2001-03-23 | 252 | 262 | 250 | 260 | 494,000 | 2,600 |
| 2001-03-22 | 253 | 254 | 250 | 252 | 253,000 | 2,520 |
| 2001-03-21 | 240 | 252 | 240 | 248 | 252,000 | 2,480 |
| 2001-03-19 | 239 | 245 | 238 | 245 | 203,000 | 2,450 |
| 2001-03-16 | 243 | 246 | 241 | 242 | 88,000 | 2,420 |
| 2001-03-15 | 235 | 239 | 233 | 239 | 188,000 | 2,390 |
| 2001-03-14 | 242 | 243 | 240 | 240 | 123,000 | 2,400 |
| 2001-03-13 | 239 | 242 | 235 | 242 | 157,000 | 2,420 |
| 2001-03-12 | 249 | 250 | 244 | 244 | 156,000 | 2,440 |
| 2001-03-09 | 250 | 252 | 247 | 252 | 288,000 | 2,520 |
| 2001-03-08 | 248 | 249 | 246 | 247 | 116,000 | 2,470 |
| 2001-03-07 | 246 | 249 | 245 | 248 | 121,000 | 2,480 |
| 2001-03-06 | 241 | 244 | 240 | 244 | 138,000 | 2,440 |
| 2001-03-05 | 240 | 243 | 240 | 240 | 159,000 | 2,400 |
| 2001-03-02 | 244 | 247 | 241 | 242 | 158,000 | 2,420 |
| 2001-03-01 | 247 | 250 | 245 | 248 | 183,000 | 2,480 |
| 2001-02-28 | 253 | 253 | 248 | 250 | 228,000 | 2,500 |
| 2001-02-27 | 251 | 255 | 251 | 255 | 299,000 | 2,550 |
| 2001-02-26 | 241 | 254 | 241 | 252 | 345,000 | 2,520 |
| 2001-02-23 | 238 | 243 | 238 | 242 | 130,000 | 2,420 |
| 2001-02-22 | 240 | 240 | 238 | 238 | 148,000 | 2,380 |
| 2001-02-21 | 238 | 240 | 238 | 239 | 136,000 | 2,390 |
| 2001-02-20 | 240 | 241 | 239 | 239 | 90,000 | 2,390 |
| 2001-02-19 | 245 | 245 | 238 | 241 | 266,000 | 2,410 |
| 2001-02-16 | 243 | 248 | 243 | 245 | 235,000 | 2,450 |
| 2001-02-15 | 244 | 250 | 243 | 243 | 399,000 | 2,430 |
| 2001-02-14 | 239 | 242 | 238 | 242 | 237,000 | 2,420 |
| 2001-02-13 | 235 | 240 | 235 | 239 | 245,000 | 2,390 |
| 2001-02-09 | 227 | 233 | 227 | 232 | 121,000 | 2,320 |
| 2001-02-08 | 233 | 233 | 227 | 227 | 200,000 | 2,270 |
| 2001-02-07 | 233 | 236 | 230 | 233 | 155,000 | 2,330 |
| 2001-02-06 | 232 | 236 | 231 | 231 | 151,000 | 2,310 |
| 2001-02-05 | 235 | 235 | 231 | 232 | 201,000 | 2,320 |
| 2001-02-02 | 238 | 240 | 236 | 237 | 229,000 | 2,370 |
| 2001-02-01 | 242 | 242 | 235 | 240 | 355,000 | 2,400 |
| 2001-01-31 | 233 | 242 | 233 | 241 | 511,000 | 2,410 |
| 2001-01-30 | 228 | 231 | 227 | 230 | 219,000 | 2,300 |
| 2001-01-29 | 219 | 226 | 219 | 225 | 168,000 | 2,250 |
| 2001-01-26 | 220 | 223 | 218 | 219 | 163,000 | 2,190 |
| 2001-01-25 | 226 | 226 | 220 | 221 | 213,000 | 2,210 |
| 2001-01-24 | 227 | 228 | 224 | 227 | 146,000 | 2,270 |
| 2001-01-23 | 219 | 230 | 219 | 227 | 236,000 | 2,270 |
| 2001-01-22 | 220 | 220 | 216 | 219 | 190,000 | 2,190 |
| 2001-01-19 | 223 | 232 | 220 | 224 | 585,000 | 2,240 |
| 2001-01-18 | 210 | 221 | 210 | 221 | 585,000 | 2,210 |
| 2001-01-17 | 206 | 210 | 204 | 210 | 265,000 | 2,100 |
| 2001-01-16 | 205 | 208 | 203 | 206 | 135,000 | 2,060 |
| 2001-01-15 | 198 | 203 | 196 | 201 | 153,000 | 2,010 |
| 2001-01-12 | 195 | 198 | 193 | 195 | 270,000 | 1,950 |
| 2001-01-11 | 202 | 202 | 191 | 191 | 389,000 | 1,910 |
| 2001-01-10 | 203 | 204 | 200 | 202 | 218,000 | 2,020 |
| 2001-01-09 | 205 | 205 | 198 | 202 | 352,000 | 2,020 |
| 2001-01-05 | 210 | 211 | 205 | 206 | 285,000 | 2,060 |
| 2001-01-04 | 215 | 216 | 210 | 210 | 154,000 | 2,100 |
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