1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2004年

8089 ナイス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30346348337345105,0003,450
2004-12-2934534734134399,0003,430
2004-12-28348353344346466,0003,460
2004-12-27337347337347383,0003,470
2004-12-24332337332337267,0003,370
2004-12-22339340331334387,0003,340
2004-12-21337340335339457,0003,390
2004-12-20326338326337488,0003,370
2004-12-17330333327330583,0003,300
2004-12-163143373143351,644,0003,350
2004-12-15310316310312520,0003,120
2004-12-14306310306308212,0003,080
2004-12-1330930930530694,0003,060
2004-12-10308311307308367,0003,080
2004-12-09317318310313433,0003,130
2004-12-08317320313315266,0003,150
2004-12-07316322316317393,0003,170
2004-12-06312317312315277,0003,150
2004-12-03315317310310370,0003,100
2004-12-02311313307310407,0003,100
2004-12-01315315310310215,0003,100
2004-11-30325325317318198,0003,180
2004-11-29319324319323154,0003,230
2004-11-26320324318318108,0003,180
2004-11-25318321318319143,0003,190
2004-11-2432032131831893,0003,180
2004-11-22321323317320230,0003,200
2004-11-19326327321321118,0003,210
2004-11-18327328320323387,0003,230
2004-11-17324325317317266,0003,170
2004-11-16333335328328150,0003,280
2004-11-15334335330334132,0003,340
2004-11-12325333325332246,0003,320
2004-11-11332332322324163,0003,240
2004-11-10335338330332198,0003,320
2004-11-09337341333335164,0003,350
2004-11-08345345336337149,0003,370
2004-11-05337342337342160,0003,420
2004-11-0433734133633698,0003,360
2004-11-02333336332335154,0003,350
2004-11-0133633633033356,0003,330
2004-10-29337339335336208,0003,360
2004-10-28333338332337231,0003,370
2004-10-2733033432833099,0003,300
2004-10-2632833132732881,0003,280
2004-10-25331332326326170,0003,260
2004-10-22334336333333124,0003,330
2004-10-21331335329330207,0003,300
2004-10-20331332327327167,0003,270
2004-10-19325335324331427,0003,310
2004-10-18318330318320608,0003,200
2004-10-15318321314317363,0003,170
2004-10-14325326320322148,0003,220
2004-10-13328332325326273,0003,260
2004-10-1234034033233287,0003,320
2004-10-0834434533934097,0003,400
2004-10-07349349343346149,0003,460
2004-10-06341347336347204,0003,470
2004-10-05340342330340165,0003,400
2004-10-04340342333342209,0003,420
2004-10-01338340333337148,0003,370
2004-09-30345345334343179,0003,430
2004-09-29341349336338155,0003,380
2004-09-2832833332533187,0003,310
2004-09-2733033332933057,0003,300
2004-09-2433333332432897,0003,280
2004-09-22339339325333104,0003,330
2004-09-2134234233433652,0003,360
2004-09-1734534733633974,0003,390
2004-09-16342345341343101,0003,430
2004-09-15350351346347108,0003,470
2004-09-1435835835435483,0003,540
2004-09-13350358346357169,0003,570
2004-09-10350356350352287,0003,520
2004-09-09354356350352144,0003,520
2004-09-08352356351354131,0003,540
2004-09-07353356348352173,0003,520
2004-09-06346357346353347,0003,530
2004-09-03347350343346136,0003,460
2004-09-02347349343345109,0003,450
2004-09-0134534534134552,0003,450
2004-08-31347347337342122,0003,420
2004-08-3034334934134695,0003,460
2004-08-2734634634234465,0003,440
2004-08-2635135134534675,0003,460
2004-08-25353353348349100,0003,490
2004-08-24349355348351222,0003,510
2004-08-23346355343348137,0003,480
2004-08-20332344332338195,0003,380
2004-08-19324334320330232,0003,300
2004-08-1831532031532095,0003,200
2004-08-1731931931531553,0003,150
2004-08-1632032031831851,0003,180
2004-08-1331732131731862,0003,180
2004-08-12325325316322139,0003,220
2004-08-1132532631932668,0003,260
2004-08-10321329321325102,0003,250
2004-08-09321323315321103,0003,210
2004-08-0632332531832466,0003,240
2004-08-0532533032032358,0003,230
2004-08-0432732731832597,0003,250
2004-08-0332933232032792,0003,270
2004-08-02334340327336133,0003,360
2004-07-3033033933033471,0003,340
2004-07-2933833832733494,0003,340
2004-07-2834534533733982,0003,390
2004-07-27340341338340123,0003,400
2004-07-26345346340343137,0003,430
2004-07-2335235335035052,0003,500
2004-07-22359359352354203,0003,540
2004-07-21350364349364335,0003,640
2004-07-20345350343347125,0003,470
2004-07-16349349341349126,0003,490
2004-07-15352353348349131,0003,490
2004-07-14351356350355192,0003,550
2004-07-13358358350354135,0003,540
2004-07-12343358342354283,0003,540
2004-07-09340348338344259,0003,440
2004-07-08345348340345151,0003,450
2004-07-07340351334345239,0003,450
2004-07-06345357343350498,0003,500
2004-07-05351351340345212,0003,450
2004-07-02349356347351550,0003,510
2004-07-01365371361364379,0003,640
2004-06-30371374366373425,0003,730
2004-06-29375375366369316,0003,690
2004-06-28377380370374312,0003,740
2004-06-25372387372377958,0003,770
2004-06-243793853643702,170,0003,700
2004-06-233303963303961,803,0003,960
2004-06-22330332324329276,0003,290
2004-06-21325331323326370,0003,260
2004-06-18329329317323367,0003,230
2004-06-173183333183291,108,0003,290
2004-06-16311315310315318,0003,150
2004-06-15308310305308235,0003,080
2004-06-14308312307308314,0003,080
2004-06-11302308302306232,0003,060
2004-06-10309310296302234,0003,020
2004-06-09300318300309514,0003,090
2004-06-08295299270297223,0002,970
2004-06-07288295288293158,0002,930
2004-06-0428528728128668,0002,860
2004-06-03290292285285108,0002,850
2004-06-0229029228929088,0002,900
2004-06-01289291287290131,0002,900
2004-05-31288289282287158,0002,870
2004-05-28288290281290283,0002,900
2004-05-27283292282287381,0002,870
2004-05-26283285280282115,0002,820
2004-05-25283286281282160,0002,820
2004-05-24282286280281148,0002,810
2004-05-21257275255272249,0002,720
2004-05-20252263243250184,0002,500
2004-05-19238243232242109,0002,420
2004-05-18225245219223163,0002,230
2004-05-17241241226231112,0002,310
2004-05-14246250244247129,0002,470
2004-05-1326026025025189,0002,510
2004-05-12252260251255128,0002,550
2004-05-11239253233244113,0002,440
2004-05-10269271242242164,0002,420
2004-05-0727527927427639,0002,760
2004-05-06285289274278139,0002,780
2004-04-3028829128228988,0002,890
2004-04-2829329528729483,0002,940
2004-04-2728929628929286,0002,920
2004-04-26298304298299113,0002,990
2004-04-2329830629529890,0002,980
2004-04-22300311295303220,0003,030
2004-04-2130230228229983,0002,990
2004-04-20295303295302164,0003,020
2004-04-19304307298299140,0002,990
2004-04-16308310302309202,0003,090
2004-04-15320320303312288,0003,120
2004-04-14315322315318307,0003,180
2004-04-13329332320323463,0003,230
2004-04-12313329311327776,0003,270
2004-04-09304311302308419,0003,080
2004-04-08305315302311836,0003,110
2004-04-07295308295300341,0003,000
2004-04-06310310295299662,0002,990
2004-04-05286317283309849,0003,090
2004-04-02281281275280170,0002,800
2004-04-01277283272280282,0002,800
2004-03-31270277268277161,0002,770
2004-03-30274274270270107,0002,700
2004-03-29264274264272132,0002,720
2004-03-26275275264269148,0002,690
2004-03-25272272267270139,0002,700
2004-03-24262273261271152,0002,710
2004-03-2326426425826264,0002,620
2004-03-22256264256261114,0002,610
2004-03-19260265260261137,0002,610
2004-03-18265270258262321,0002,620
2004-03-17257269257268288,0002,680
2004-03-1625525625225668,0002,560
2004-03-1525925925525571,0002,550
2004-03-12249254245252173,0002,520
2004-03-11252257251254113,0002,540
2004-03-10254259253257124,0002,570
2004-03-09260260255259123,0002,590
2004-03-08258263258260141,0002,600
2004-03-05254256251256180,0002,560
2004-03-04254255250251105,0002,510
2004-03-0325025425025493,0002,540
2004-03-02249251247249113,0002,490
2004-03-01245249245249115,0002,490
2004-02-27243245241244123,0002,440
2004-02-2624124324024264,0002,420
2004-02-25240242237240110,0002,400
2004-02-24242245240240101,0002,400
2004-02-23244245240242117,0002,420
2004-02-20236243235241243,0002,410
2004-02-1923323623323569,0002,350
2004-02-1823323523123146,0002,310
2004-02-1722823322823369,0002,330
2004-02-1622923222923085,0002,300
2004-02-1322823122822978,0002,290
2004-02-1222422722422643,0002,260
2004-02-1022422522422544,0002,250
2004-02-0922422622422458,0002,240
2004-02-0622422522322322,0002,230
2004-02-0522422522222535,0002,250
2004-02-0422722722322421,0002,240
2004-02-0322622822522879,0002,280
2004-02-0222522922522837,0002,280
2004-01-3023023022722876,0002,280
2004-01-29225230225228117,0002,280
2004-01-2823123122622942,0002,290
2004-01-2723223323223266,0002,320
2004-01-2623423523223246,0002,320
2004-01-2323223423123255,0002,320
2004-01-2223323423223242,0002,320
2004-01-2123423523123151,0002,310
2004-01-20232236230233157,0002,330
2004-01-1923023223023284,0002,320
2004-01-16227232227230106,0002,300
2004-01-15227230227228165,0002,280
2004-01-1422622922622834,0002,280
2004-01-13230230227229126,0002,290
2004-01-0923223222823058,0002,300
2004-01-08224232224228111,0002,280
2004-01-0722122722122496,0002,240
2004-01-0622823022722742,0002,270
2004-01-0522522822522814,0002,280

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