8089 ナイス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 168 | 173 | 167 | 173 | 40,000 | 1,730 |
| 2002-12-27 | 165 | 173 | 165 | 173 | 96,000 | 1,730 |
| 2002-12-26 | 164 | 165 | 163 | 165 | 58,000 | 1,650 |
| 2002-12-25 | 161 | 162 | 156 | 162 | 134,000 | 1,620 |
| 2002-12-24 | 161 | 162 | 153 | 156 | 133,000 | 1,560 |
| 2002-12-20 | 158 | 163 | 156 | 160 | 111,000 | 1,600 |
| 2002-12-19 | 155 | 157 | 154 | 155 | 50,000 | 1,550 |
| 2002-12-18 | 158 | 158 | 146 | 154 | 221,000 | 1,540 |
| 2002-12-17 | 165 | 168 | 161 | 163 | 96,000 | 1,630 |
| 2002-12-16 | 167 | 169 | 163 | 163 | 102,000 | 1,630 |
| 2002-12-13 | 169 | 171 | 168 | 170 | 323,000 | 1,700 |
| 2002-12-12 | 171 | 180 | 170 | 171 | 112,000 | 1,710 |
| 2002-12-11 | 176 | 179 | 171 | 171 | 65,000 | 1,710 |
| 2002-12-10 | 172 | 177 | 170 | 175 | 83,000 | 1,750 |
| 2002-12-09 | 173 | 173 | 171 | 172 | 51,000 | 1,720 |
| 2002-12-06 | 175 | 175 | 173 | 173 | 84,000 | 1,730 |
| 2002-12-05 | 181 | 181 | 171 | 175 | 114,000 | 1,750 |
| 2002-12-04 | 179 | 180 | 176 | 176 | 50,000 | 1,760 |
| 2002-12-03 | 175 | 183 | 175 | 183 | 63,000 | 1,830 |
| 2002-12-02 | 177 | 177 | 174 | 175 | 47,000 | 1,750 |
| 2002-11-29 | 177 | 183 | 176 | 177 | 115,000 | 1,770 |
| 2002-11-28 | 171 | 178 | 171 | 176 | 59,000 | 1,760 |
| 2002-11-27 | 166 | 174 | 166 | 168 | 115,000 | 1,680 |
| 2002-11-26 | 173 | 174 | 147 | 166 | 147,000 | 1,660 |
| 2002-11-25 | 169 | 174 | 165 | 173 | 86,000 | 1,730 |
| 2002-11-22 | 172 | 172 | 165 | 169 | 92,000 | 1,690 |
| 2002-11-21 | 166 | 171 | 161 | 171 | 104,000 | 1,710 |
| 2002-11-20 | 157 | 169 | 157 | 161 | 98,000 | 1,610 |
| 2002-11-19 | 168 | 169 | 158 | 162 | 171,000 | 1,620 |
| 2002-11-18 | 178 | 178 | 169 | 172 | 107,000 | 1,720 |
| 2002-11-15 | 178 | 181 | 177 | 179 | 93,000 | 1,790 |
| 2002-11-14 | 181 | 182 | 167 | 173 | 146,000 | 1,730 |
| 2002-11-13 | 182 | 184 | 180 | 180 | 70,000 | 1,800 |
| 2002-11-12 | 182 | 185 | 179 | 182 | 86,000 | 1,820 |
| 2002-11-11 | 181 | 184 | 179 | 179 | 117,000 | 1,790 |
| 2002-11-08 | 180 | 187 | 180 | 187 | 40,000 | 1,870 |
| 2002-11-07 | 187 | 188 | 186 | 187 | 38,000 | 1,870 |
| 2002-11-06 | 187 | 189 | 185 | 186 | 66,000 | 1,860 |
| 2002-11-05 | 182 | 187 | 181 | 187 | 65,000 | 1,870 |
| 2002-11-01 | 180 | 187 | 178 | 187 | 46,000 | 1,870 |
| 2002-10-31 | 187 | 187 | 180 | 180 | 65,000 | 1,800 |
| 2002-10-30 | 184 | 189 | 182 | 187 | 76,000 | 1,870 |
| 2002-10-29 | 181 | 188 | 181 | 186 | 28,000 | 1,860 |
| 2002-10-28 | 184 | 187 | 182 | 184 | 23,000 | 1,840 |
| 2002-10-25 | 182 | 187 | 181 | 187 | 37,000 | 1,870 |
| 2002-10-24 | 189 | 189 | 180 | 182 | 44,000 | 1,820 |
| 2002-10-23 | 181 | 189 | 180 | 188 | 48,000 | 1,880 |
| 2002-10-22 | 195 | 195 | 185 | 185 | 51,000 | 1,850 |
| 2002-10-21 | 190 | 192 | 185 | 190 | 48,000 | 1,900 |
| 2002-10-18 | 187 | 189 | 186 | 188 | 33,000 | 1,880 |
| 2002-10-17 | 185 | 187 | 178 | 187 | 75,000 | 1,870 |
| 2002-10-16 | 194 | 194 | 186 | 186 | 64,000 | 1,860 |
| 2002-10-15 | 185 | 190 | 181 | 185 | 111,000 | 1,850 |
| 2002-10-11 | 171 | 179 | 171 | 178 | 52,000 | 1,780 |
| 2002-10-10 | 173 | 173 | 164 | 167 | 118,000 | 1,670 |
| 2002-10-09 | 182 | 182 | 175 | 175 | 72,000 | 1,750 |
| 2002-10-08 | 183 | 183 | 175 | 178 | 175,000 | 1,780 |
| 2002-10-07 | 193 | 196 | 187 | 187 | 51,000 | 1,870 |
| 2002-10-04 | 192 | 195 | 190 | 194 | 47,000 | 1,940 |
| 2002-10-03 | 203 | 203 | 197 | 198 | 72,000 | 1,980 |
| 2002-10-02 | 201 | 202 | 198 | 199 | 44,000 | 1,990 |
| 2002-10-01 | 210 | 210 | 200 | 204 | 55,000 | 2,040 |
| 2002-09-30 | 203 | 212 | 203 | 212 | 35,000 | 2,120 |
| 2002-09-27 | 206 | 213 | 205 | 213 | 161,000 | 2,130 |
| 2002-09-26 | 201 | 205 | 201 | 205 | 47,000 | 2,050 |
| 2002-09-25 | 198 | 203 | 198 | 201 | 56,000 | 2,010 |
| 2002-09-24 | 204 | 207 | 200 | 207 | 89,000 | 2,070 |
| 2002-09-20 | 207 | 207 | 203 | 207 | 129,000 | 2,070 |
| 2002-09-19 | 206 | 208 | 205 | 207 | 71,000 | 2,070 |
| 2002-09-18 | 205 | 206 | 200 | 206 | 64,000 | 2,060 |
| 2002-09-17 | 200 | 206 | 200 | 206 | 62,000 | 2,060 |
| 2002-09-13 | 202 | 202 | 197 | 200 | 174,000 | 2,000 |
| 2002-09-12 | 200 | 203 | 200 | 203 | 51,000 | 2,030 |
| 2002-09-11 | 203 | 205 | 195 | 200 | 70,000 | 2,000 |
| 2002-09-10 | 201 | 205 | 201 | 203 | 116,000 | 2,030 |
| 2002-09-09 | 190 | 201 | 190 | 196 | 76,000 | 1,960 |
| 2002-09-06 | 192 | 194 | 183 | 189 | 82,000 | 1,890 |
| 2002-09-05 | 192 | 195 | 190 | 192 | 74,000 | 1,920 |
| 2002-09-04 | 194 | 194 | 186 | 190 | 110,000 | 1,900 |
| 2002-09-03 | 205 | 205 | 194 | 194 | 142,000 | 1,940 |
| 2002-09-02 | 204 | 206 | 202 | 206 | 46,000 | 2,060 |
| 2002-08-30 | 202 | 204 | 202 | 204 | 58,000 | 2,040 |
| 2002-08-29 | 203 | 204 | 200 | 201 | 56,000 | 2,010 |
| 2002-08-28 | 200 | 206 | 200 | 206 | 97,000 | 2,060 |
| 2002-08-27 | 199 | 205 | 199 | 200 | 70,000 | 2,000 |
| 2002-08-26 | 199 | 208 | 199 | 207 | 51,000 | 2,070 |
| 2002-08-23 | 206 | 209 | 205 | 205 | 43,000 | 2,050 |
| 2002-08-22 | 204 | 210 | 201 | 210 | 156,000 | 2,100 |
| 2002-08-21 | 203 | 203 | 199 | 202 | 55,000 | 2,020 |
| 2002-08-20 | 200 | 203 | 199 | 203 | 58,000 | 2,030 |
| 2002-08-19 | 204 | 204 | 198 | 199 | 45,000 | 1,990 |
| 2002-08-16 | 204 | 205 | 199 | 205 | 90,000 | 2,050 |
| 2002-08-15 | 199 | 205 | 199 | 204 | 34,000 | 2,040 |
| 2002-08-14 | 199 | 202 | 198 | 199 | 49,000 | 1,990 |
| 2002-08-13 | 204 | 206 | 202 | 202 | 25,000 | 2,020 |
| 2002-08-12 | 209 | 209 | 204 | 204 | 60,000 | 2,040 |
| 2002-08-09 | 205 | 209 | 203 | 208 | 70,000 | 2,080 |
| 2002-08-08 | 203 | 205 | 200 | 204 | 83,000 | 2,040 |
| 2002-08-07 | 198 | 200 | 195 | 198 | 103,000 | 1,980 |
| 2002-08-06 | 198 | 199 | 198 | 198 | 48,000 | 1,980 |
| 2002-08-05 | 199 | 202 | 198 | 200 | 43,000 | 2,000 |
| 2002-08-02 | 199 | 202 | 198 | 199 | 55,000 | 1,990 |
| 2002-08-01 | 208 | 208 | 199 | 199 | 61,000 | 1,990 |
| 2002-07-31 | 205 | 208 | 204 | 208 | 52,000 | 2,080 |
| 2002-07-30 | 211 | 211 | 205 | 208 | 42,000 | 2,080 |
| 2002-07-29 | 199 | 210 | 198 | 210 | 150,000 | 2,100 |
| 2002-07-26 | 202 | 204 | 198 | 199 | 112,000 | 1,990 |
| 2002-07-25 | 204 | 205 | 201 | 201 | 63,000 | 2,010 |
| 2002-07-24 | 201 | 204 | 199 | 200 | 34,000 | 2,000 |
| 2002-07-23 | 201 | 208 | 200 | 208 | 48,000 | 2,080 |
| 2002-07-22 | 208 | 208 | 203 | 205 | 78,000 | 2,050 |
| 2002-07-19 | 212 | 212 | 203 | 204 | 57,000 | 2,040 |
| 2002-07-18 | 206 | 209 | 203 | 203 | 46,000 | 2,030 |
| 2002-07-17 | 203 | 203 | 201 | 201 | 59,000 | 2,010 |
| 2002-07-16 | 204 | 206 | 202 | 203 | 126,000 | 2,030 |
| 2002-07-15 | 204 | 206 | 204 | 204 | 30,000 | 2,040 |
| 2002-07-12 | 210 | 214 | 209 | 209 | 44,000 | 2,090 |
| 2002-07-11 | 214 | 214 | 207 | 211 | 58,000 | 2,110 |
| 2002-07-10 | 216 | 216 | 213 | 216 | 60,000 | 2,160 |
| 2002-07-09 | 214 | 217 | 214 | 216 | 72,000 | 2,160 |
| 2002-07-08 | 221 | 221 | 212 | 214 | 59,000 | 2,140 |
| 2002-07-05 | 218 | 218 | 211 | 212 | 42,000 | 2,120 |
| 2002-07-04 | 211 | 212 | 210 | 211 | 34,000 | 2,110 |
| 2002-07-03 | 204 | 215 | 204 | 215 | 45,000 | 2,150 |
| 2002-07-02 | 209 | 213 | 204 | 209 | 60,000 | 2,090 |
| 2002-07-01 | 213 | 213 | 209 | 211 | 37,000 | 2,110 |
| 2002-06-28 | 200 | 211 | 200 | 203 | 63,000 | 2,030 |
| 2002-06-27 | 199 | 203 | 199 | 200 | 44,000 | 2,000 |
| 2002-06-26 | 201 | 205 | 200 | 203 | 55,000 | 2,030 |
| 2002-06-25 | 201 | 209 | 201 | 208 | 74,000 | 2,080 |
| 2002-06-24 | 200 | 201 | 199 | 201 | 53,000 | 2,010 |
| 2002-06-21 | 202 | 202 | 198 | 198 | 78,000 | 1,980 |
| 2002-06-20 | 202 | 202 | 195 | 201 | 67,000 | 2,010 |
| 2002-06-19 | 207 | 208 | 201 | 202 | 81,000 | 2,020 |
| 2002-06-18 | 216 | 216 | 209 | 210 | 115,000 | 2,100 |
| 2002-06-17 | 211 | 215 | 205 | 206 | 162,000 | 2,060 |
| 2002-06-14 | 222 | 222 | 216 | 216 | 467,000 | 2,160 |
| 2002-06-13 | 226 | 227 | 223 | 224 | 232,000 | 2,240 |
| 2002-06-12 | 227 | 227 | 224 | 226 | 144,000 | 2,260 |
| 2002-06-11 | 228 | 232 | 228 | 228 | 217,000 | 2,280 |
| 2002-06-10 | 224 | 230 | 224 | 228 | 243,000 | 2,280 |
| 2002-06-07 | 222 | 225 | 221 | 224 | 156,000 | 2,240 |
| 2002-06-06 | 225 | 228 | 221 | 222 | 263,000 | 2,220 |
| 2002-06-05 | 222 | 226 | 221 | 224 | 188,000 | 2,240 |
| 2002-06-04 | 225 | 229 | 222 | 222 | 174,000 | 2,220 |
| 2002-06-03 | 215 | 234 | 215 | 230 | 410,000 | 2,300 |
| 2002-05-31 | 214 | 218 | 213 | 215 | 280,000 | 2,150 |
| 2002-05-30 | 217 | 218 | 214 | 215 | 212,000 | 2,150 |
| 2002-05-29 | 212 | 222 | 212 | 218 | 900,000 | 2,180 |
| 2002-05-28 | 206 | 210 | 206 | 207 | 119,000 | 2,070 |
| 2002-05-27 | 212 | 212 | 206 | 206 | 151,000 | 2,060 |
| 2002-05-24 | 210 | 210 | 207 | 210 | 101,000 | 2,100 |
| 2002-05-23 | 207 | 210 | 205 | 205 | 194,000 | 2,050 |
| 2002-05-22 | 202 | 209 | 200 | 209 | 188,000 | 2,090 |
| 2002-05-21 | 198 | 200 | 195 | 199 | 96,000 | 1,990 |
| 2002-05-20 | 192 | 196 | 192 | 193 | 73,000 | 1,930 |
| 2002-05-17 | 198 | 198 | 192 | 194 | 51,000 | 1,940 |
| 2002-05-16 | 192 | 197 | 191 | 197 | 154,000 | 1,970 |
| 2002-05-15 | 190 | 192 | 189 | 192 | 186,000 | 1,920 |
| 2002-05-14 | 183 | 187 | 182 | 187 | 190,000 | 1,870 |
| 2002-05-13 | 186 | 186 | 180 | 183 | 190,000 | 1,830 |
| 2002-05-10 | 194 | 194 | 186 | 186 | 75,000 | 1,860 |
| 2002-05-09 | 190 | 190 | 188 | 189 | 70,000 | 1,890 |
| 2002-05-08 | 191 | 193 | 188 | 188 | 78,000 | 1,880 |
| 2002-05-07 | 193 | 193 | 190 | 190 | 84,000 | 1,900 |
| 2002-05-02 | 193 | 198 | 193 | 193 | 131,000 | 1,930 |
| 2002-05-01 | 195 | 199 | 193 | 193 | 96,000 | 1,930 |
| 2002-04-30 | 196 | 198 | 194 | 194 | 86,000 | 1,940 |
| 2002-04-26 | 198 | 200 | 196 | 196 | 88,000 | 1,960 |
| 2002-04-25 | 198 | 199 | 198 | 198 | 53,000 | 1,980 |
| 2002-04-24 | 201 | 202 | 198 | 199 | 76,000 | 1,990 |
| 2002-04-23 | 201 | 201 | 199 | 199 | 69,000 | 1,990 |
| 2002-04-22 | 205 | 205 | 199 | 202 | 100,000 | 2,020 |
| 2002-04-19 | 202 | 203 | 199 | 201 | 175,000 | 2,010 |
| 2002-04-18 | 199 | 200 | 197 | 197 | 49,000 | 1,970 |
| 2002-04-17 | 202 | 202 | 199 | 202 | 42,000 | 2,020 |
| 2002-04-16 | 198 | 200 | 198 | 200 | 71,000 | 2,000 |
| 2002-04-15 | 201 | 205 | 198 | 202 | 45,000 | 2,020 |
| 2002-04-12 | 203 | 203 | 200 | 202 | 132,000 | 2,020 |
| 2002-04-11 | 207 | 207 | 203 | 203 | 27,000 | 2,030 |
| 2002-04-10 | 205 | 207 | 201 | 207 | 82,000 | 2,070 |
| 2002-04-09 | 207 | 207 | 205 | 205 | 73,000 | 2,050 |
| 2002-04-08 | 205 | 207 | 200 | 205 | 48,000 | 2,050 |
| 2002-04-05 | 203 | 210 | 203 | 207 | 61,000 | 2,070 |
| 2002-04-04 | 202 | 207 | 202 | 205 | 63,000 | 2,050 |
| 2002-04-03 | 201 | 205 | 201 | 204 | 50,000 | 2,040 |
| 2002-04-02 | 209 | 209 | 202 | 202 | 44,000 | 2,020 |
| 2002-04-01 | 208 | 212 | 201 | 208 | 84,000 | 2,080 |
| 2002-03-29 | 217 | 217 | 212 | 212 | 31,000 | 2,120 |
| 2002-03-28 | 210 | 218 | 209 | 218 | 87,000 | 2,180 |
| 2002-03-27 | 215 | 218 | 213 | 218 | 40,000 | 2,180 |
| 2002-03-26 | 215 | 218 | 215 | 215 | 23,000 | 2,150 |
| 2002-03-25 | 223 | 223 | 219 | 223 | 57,000 | 2,230 |
| 2002-03-22 | 220 | 224 | 219 | 224 | 111,000 | 2,240 |
| 2002-03-20 | 218 | 220 | 215 | 220 | 202,000 | 2,200 |
| 2002-03-19 | 214 | 216 | 211 | 214 | 195,000 | 2,140 |
| 2002-03-18 | 219 | 221 | 214 | 214 | 110,000 | 2,140 |
| 2002-03-15 | 218 | 220 | 215 | 219 | 83,000 | 2,190 |
| 2002-03-14 | 214 | 217 | 214 | 216 | 43,000 | 2,160 |
| 2002-03-13 | 220 | 220 | 214 | 218 | 105,000 | 2,180 |
| 2002-03-12 | 220 | 220 | 217 | 217 | 65,000 | 2,170 |
| 2002-03-11 | 220 | 220 | 216 | 217 | 87,000 | 2,170 |
| 2002-03-08 | 215 | 220 | 214 | 216 | 298,000 | 2,160 |
| 2002-03-07 | 213 | 216 | 210 | 214 | 186,000 | 2,140 |
| 2002-03-06 | 220 | 220 | 214 | 214 | 116,000 | 2,140 |
| 2002-03-05 | 224 | 224 | 218 | 218 | 61,000 | 2,180 |
| 2002-03-04 | 224 | 225 | 222 | 224 | 108,000 | 2,240 |
| 2002-03-01 | 215 | 220 | 215 | 220 | 109,000 | 2,200 |
| 2002-02-28 | 216 | 220 | 210 | 212 | 95,000 | 2,120 |
| 2002-02-27 | 207 | 215 | 207 | 215 | 93,000 | 2,150 |
| 2002-02-26 | 210 | 212 | 206 | 208 | 99,000 | 2,080 |
| 2002-02-25 | 214 | 214 | 209 | 210 | 67,000 | 2,100 |
| 2002-02-22 | 211 | 213 | 207 | 213 | 123,000 | 2,130 |
| 2002-02-21 | 205 | 206 | 200 | 206 | 111,000 | 2,060 |
| 2002-02-20 | 203 | 204 | 201 | 202 | 72,000 | 2,020 |
| 2002-02-19 | 202 | 202 | 198 | 201 | 56,000 | 2,010 |
| 2002-02-18 | 200 | 202 | 199 | 201 | 45,000 | 2,010 |
| 2002-02-15 | 198 | 200 | 197 | 200 | 138,000 | 2,000 |
| 2002-02-14 | 197 | 203 | 197 | 199 | 152,000 | 1,990 |
| 2002-02-13 | 196 | 197 | 190 | 197 | 90,000 | 1,970 |
| 2002-02-12 | 197 | 198 | 194 | 197 | 63,000 | 1,970 |
| 2002-02-08 | 189 | 194 | 187 | 188 | 137,000 | 1,880 |
| 2002-02-07 | 181 | 189 | 181 | 189 | 54,000 | 1,890 |
| 2002-02-06 | 182 | 185 | 180 | 185 | 58,000 | 1,850 |
| 2002-02-05 | 184 | 185 | 179 | 185 | 76,000 | 1,850 |
| 2002-02-04 | 188 | 189 | 184 | 185 | 37,000 | 1,850 |
| 2002-02-01 | 193 | 193 | 184 | 184 | 75,000 | 1,840 |
| 2002-01-31 | 187 | 192 | 185 | 192 | 125,000 | 1,920 |
| 2002-01-30 | 186 | 192 | 183 | 185 | 110,000 | 1,850 |
| 2002-01-29 | 186 | 186 | 185 | 186 | 36,000 | 1,860 |
| 2002-01-28 | 185 | 190 | 185 | 190 | 57,000 | 1,900 |
| 2002-01-25 | 180 | 187 | 180 | 187 | 77,000 | 1,870 |
| 2002-01-24 | 191 | 191 | 177 | 179 | 104,000 | 1,790 |
| 2002-01-23 | 188 | 191 | 187 | 187 | 68,000 | 1,870 |
| 2002-01-22 | 196 | 196 | 188 | 188 | 87,000 | 1,880 |
| 2002-01-21 | 191 | 195 | 189 | 190 | 76,000 | 1,900 |
| 2002-01-18 | 180 | 189 | 180 | 189 | 39,000 | 1,890 |
| 2002-01-17 | 183 | 183 | 176 | 176 | 125,000 | 1,760 |
| 2002-01-16 | 185 | 189 | 181 | 184 | 44,000 | 1,840 |
| 2002-01-15 | 188 | 190 | 185 | 185 | 32,000 | 1,850 |
| 2002-01-11 | 192 | 192 | 188 | 188 | 112,000 | 1,880 |
| 2002-01-10 | 192 | 193 | 188 | 188 | 72,000 | 1,880 |
| 2002-01-09 | 197 | 198 | 188 | 190 | 118,000 | 1,900 |
| 2002-01-08 | 205 | 209 | 198 | 198 | 182,000 | 1,980 |
| 2002-01-07 | 205 | 209 | 204 | 205 | 62,000 | 2,050 |
| 2002-01-04 | 205 | 207 | 200 | 207 | 32,000 | 2,070 |
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