8089 ナイス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 560 | 560 | 545 | 555 | 116,000 | 5,550 |
| 2005-12-29 | 544 | 557 | 539 | 550 | 174,000 | 5,500 |
| 2005-12-28 | 542 | 550 | 536 | 543 | 155,000 | 5,430 |
| 2005-12-27 | 557 | 559 | 546 | 552 | 172,000 | 5,520 |
| 2005-12-26 | 550 | 565 | 550 | 556 | 359,000 | 5,560 |
| 2005-12-22 | 537 | 544 | 534 | 544 | 294,000 | 5,440 |
| 2005-12-21 | 535 | 539 | 525 | 539 | 343,000 | 5,390 |
| 2005-12-20 | 534 | 536 | 529 | 535 | 325,000 | 5,350 |
| 2005-12-19 | 540 | 540 | 526 | 532 | 486,000 | 5,320 |
| 2005-12-16 | 509 | 542 | 500 | 507 | 965,000 | 5,070 |
| 2005-12-15 | 502 | 502 | 492 | 497 | 103,000 | 4,970 |
| 2005-12-14 | 501 | 507 | 501 | 502 | 231,000 | 5,020 |
| 2005-12-13 | 509 | 510 | 502 | 502 | 220,000 | 5,020 |
| 2005-12-12 | 503 | 514 | 503 | 509 | 180,000 | 5,090 |
| 2005-12-09 | 497 | 510 | 497 | 503 | 363,000 | 5,030 |
| 2005-12-08 | 502 | 507 | 489 | 507 | 264,000 | 5,070 |
| 2005-12-07 | 497 | 504 | 497 | 503 | 188,000 | 5,030 |
| 2005-12-06 | 507 | 510 | 501 | 501 | 194,000 | 5,010 |
| 2005-12-05 | 510 | 515 | 504 | 507 | 170,000 | 5,070 |
| 2005-12-02 | 509 | 511 | 499 | 507 | 238,000 | 5,070 |
| 2005-12-01 | 495 | 509 | 492 | 509 | 321,000 | 5,090 |
| 2005-11-30 | 490 | 495 | 484 | 495 | 291,000 | 4,950 |
| 2005-11-29 | 484 | 490 | 474 | 484 | 318,000 | 4,840 |
| 2005-11-28 | 491 | 491 | 473 | 484 | 242,000 | 4,840 |
| 2005-11-25 | 484 | 492 | 478 | 491 | 196,000 | 4,910 |
| 2005-11-24 | 490 | 490 | 477 | 484 | 217,000 | 4,840 |
| 2005-11-22 | 485 | 492 | 483 | 489 | 183,000 | 4,890 |
| 2005-11-21 | 484 | 493 | 481 | 481 | 284,000 | 4,810 |
| 2005-11-18 | 477 | 485 | 477 | 481 | 285,000 | 4,810 |
| 2005-11-17 | 457 | 474 | 457 | 470 | 213,000 | 4,700 |
| 2005-11-16 | 458 | 462 | 450 | 462 | 194,000 | 4,620 |
| 2005-11-15 | 484 | 484 | 465 | 467 | 246,000 | 4,670 |
| 2005-11-14 | 482 | 488 | 482 | 485 | 458,000 | 4,850 |
| 2005-11-11 | 471 | 483 | 468 | 480 | 481,000 | 4,800 |
| 2005-11-10 | 465 | 474 | 452 | 472 | 356,000 | 4,720 |
| 2005-11-09 | 457 | 466 | 456 | 464 | 271,000 | 4,640 |
| 2005-11-08 | 471 | 474 | 463 | 469 | 361,000 | 4,690 |
| 2005-11-07 | 462 | 474 | 460 | 471 | 407,000 | 4,710 |
| 2005-11-04 | 460 | 462 | 448 | 460 | 666,000 | 4,600 |
| 2005-11-02 | 451 | 460 | 442 | 455 | 596,000 | 4,550 |
| 2005-11-01 | 430 | 455 | 429 | 454 | 428,000 | 4,540 |
| 2005-10-31 | 415 | 426 | 414 | 420 | 414,000 | 4,200 |
| 2005-10-28 | 408 | 415 | 408 | 411 | 212,000 | 4,110 |
| 2005-10-27 | 406 | 415 | 406 | 413 | 267,000 | 4,130 |
| 2005-10-26 | 405 | 409 | 400 | 407 | 285,000 | 4,070 |
| 2005-10-25 | 406 | 409 | 402 | 404 | 207,000 | 4,040 |
| 2005-10-24 | 402 | 420 | 398 | 406 | 533,000 | 4,060 |
| 2005-10-21 | 396 | 402 | 396 | 401 | 97,000 | 4,010 |
| 2005-10-20 | 398 | 405 | 398 | 402 | 103,000 | 4,020 |
| 2005-10-19 | 397 | 408 | 394 | 403 | 213,000 | 4,030 |
| 2005-10-18 | 405 | 408 | 402 | 408 | 187,000 | 4,080 |
| 2005-10-17 | 394 | 405 | 389 | 404 | 229,000 | 4,040 |
| 2005-10-14 | 386 | 399 | 383 | 399 | 241,000 | 3,990 |
| 2005-10-13 | 380 | 390 | 380 | 390 | 220,000 | 3,900 |
| 2005-10-12 | 395 | 397 | 386 | 387 | 355,000 | 3,870 |
| 2005-10-11 | 390 | 390 | 384 | 390 | 114,000 | 3,900 |
| 2005-10-07 | 386 | 395 | 384 | 389 | 80,000 | 3,890 |
| 2005-10-06 | 391 | 399 | 389 | 389 | 169,000 | 3,890 |
| 2005-10-05 | 409 | 410 | 400 | 401 | 179,000 | 4,010 |
| 2005-10-04 | 421 | 423 | 411 | 418 | 508,000 | 4,180 |
| 2005-10-03 | 410 | 423 | 400 | 421 | 561,000 | 4,210 |
| 2005-09-30 | 393 | 414 | 393 | 414 | 911,000 | 4,140 |
| 2005-09-29 | 372 | 393 | 372 | 393 | 365,000 | 3,930 |
| 2005-09-28 | 375 | 377 | 371 | 376 | 201,000 | 3,760 |
| 2005-09-27 | 375 | 378 | 371 | 374 | 190,000 | 3,740 |
| 2005-09-26 | 374 | 378 | 372 | 377 | 266,000 | 3,770 |
| 2005-09-22 | 378 | 378 | 372 | 374 | 184,000 | 3,740 |
| 2005-09-21 | 377 | 378 | 377 | 378 | 147,000 | 3,780 |
| 2005-09-20 | 375 | 378 | 375 | 377 | 179,000 | 3,770 |
| 2005-09-16 | 377 | 379 | 373 | 379 | 197,000 | 3,790 |
| 2005-09-15 | 375 | 377 | 371 | 377 | 93,000 | 3,770 |
| 2005-09-14 | 375 | 377 | 374 | 375 | 87,000 | 3,750 |
| 2005-09-13 | 375 | 376 | 374 | 375 | 61,000 | 3,750 |
| 2005-09-12 | 372 | 377 | 372 | 375 | 139,000 | 3,750 |
| 2005-09-09 | 372 | 374 | 367 | 373 | 352,000 | 3,730 |
| 2005-09-08 | 373 | 374 | 365 | 368 | 146,000 | 3,680 |
| 2005-09-07 | 376 | 378 | 370 | 371 | 155,000 | 3,710 |
| 2005-09-06 | 375 | 380 | 375 | 375 | 156,000 | 3,750 |
| 2005-09-05 | 370 | 375 | 370 | 374 | 222,000 | 3,740 |
| 2005-09-02 | 367 | 370 | 367 | 369 | 134,000 | 3,690 |
| 2005-09-01 | 367 | 370 | 364 | 367 | 169,000 | 3,670 |
| 2005-08-31 | 365 | 368 | 365 | 367 | 100,000 | 3,670 |
| 2005-08-30 | 365 | 370 | 363 | 364 | 196,000 | 3,640 |
| 2005-08-29 | 366 | 366 | 362 | 364 | 98,000 | 3,640 |
| 2005-08-26 | 368 | 368 | 365 | 366 | 93,000 | 3,660 |
| 2005-08-25 | 367 | 368 | 364 | 368 | 167,000 | 3,680 |
| 2005-08-24 | 367 | 370 | 366 | 368 | 204,000 | 3,680 |
| 2005-08-23 | 360 | 369 | 360 | 365 | 240,000 | 3,650 |
| 2005-08-22 | 358 | 360 | 358 | 360 | 83,000 | 3,600 |
| 2005-08-19 | 355 | 357 | 352 | 357 | 155,000 | 3,570 |
| 2005-08-18 | 352 | 357 | 351 | 355 | 176,000 | 3,550 |
| 2005-08-17 | 356 | 357 | 352 | 352 | 201,000 | 3,520 |
| 2005-08-16 | 355 | 358 | 351 | 357 | 167,000 | 3,570 |
| 2005-08-15 | 360 | 363 | 356 | 358 | 75,000 | 3,580 |
| 2005-08-12 | 356 | 360 | 355 | 360 | 100,000 | 3,600 |
| 2005-08-11 | 359 | 360 | 357 | 357 | 80,000 | 3,570 |
| 2005-08-10 | 353 | 362 | 353 | 361 | 227,000 | 3,610 |
| 2005-08-09 | 347 | 353 | 347 | 353 | 148,000 | 3,530 |
| 2005-08-08 | 345 | 346 | 339 | 346 | 239,000 | 3,460 |
| 2005-08-05 | 345 | 350 | 344 | 345 | 228,000 | 3,450 |
| 2005-08-04 | 344 | 348 | 344 | 344 | 144,000 | 3,440 |
| 2005-08-03 | 347 | 347 | 342 | 344 | 184,000 | 3,440 |
| 2005-08-02 | 350 | 351 | 346 | 346 | 379,000 | 3,460 |
| 2005-08-01 | 353 | 358 | 353 | 354 | 202,000 | 3,540 |
| 2005-07-29 | 358 | 359 | 355 | 356 | 146,000 | 3,560 |
| 2005-07-28 | 356 | 360 | 356 | 358 | 193,000 | 3,580 |
| 2005-07-27 | 355 | 357 | 354 | 356 | 136,000 | 3,560 |
| 2005-07-26 | 354 | 355 | 351 | 355 | 340,000 | 3,550 |
| 2005-07-25 | 356 | 357 | 354 | 356 | 260,000 | 3,560 |
| 2005-07-22 | 359 | 361 | 356 | 357 | 250,000 | 3,570 |
| 2005-07-21 | 364 | 367 | 356 | 359 | 435,000 | 3,590 |
| 2005-07-20 | 364 | 365 | 363 | 364 | 173,000 | 3,640 |
| 2005-07-19 | 362 | 365 | 347 | 363 | 189,000 | 3,630 |
| 2005-07-15 | 366 | 368 | 364 | 364 | 132,000 | 3,640 |
| 2005-07-14 | 364 | 365 | 362 | 364 | 62,000 | 3,640 |
| 2005-07-13 | 362 | 363 | 361 | 363 | 62,000 | 3,630 |
| 2005-07-12 | 363 | 365 | 363 | 363 | 86,000 | 3,630 |
| 2005-07-11 | 361 | 363 | 361 | 362 | 85,000 | 3,620 |
| 2005-07-08 | 362 | 365 | 360 | 362 | 241,000 | 3,620 |
| 2005-07-07 | 365 | 369 | 363 | 367 | 168,000 | 3,670 |
| 2005-07-06 | 371 | 373 | 367 | 367 | 169,000 | 3,670 |
| 2005-07-05 | 373 | 373 | 368 | 370 | 152,000 | 3,700 |
| 2005-07-04 | 373 | 375 | 364 | 372 | 344,000 | 3,720 |
| 2005-07-01 | 382 | 382 | 372 | 373 | 216,000 | 3,730 |
| 2005-06-30 | 374 | 380 | 374 | 379 | 288,000 | 3,790 |
| 2005-06-29 | 368 | 375 | 368 | 374 | 321,000 | 3,740 |
| 2005-06-28 | 359 | 368 | 359 | 368 | 273,000 | 3,680 |
| 2005-06-27 | 358 | 363 | 358 | 363 | 118,000 | 3,630 |
| 2005-06-24 | 356 | 363 | 356 | 363 | 295,000 | 3,630 |
| 2005-06-23 | 363 | 366 | 362 | 366 | 151,000 | 3,660 |
| 2005-06-22 | 368 | 368 | 365 | 367 | 273,000 | 3,670 |
| 2005-06-21 | 368 | 369 | 366 | 369 | 102,000 | 3,690 |
| 2005-06-20 | 366 | 368 | 366 | 367 | 147,000 | 3,670 |
| 2005-06-17 | 372 | 375 | 367 | 368 | 198,000 | 3,680 |
| 2005-06-16 | 370 | 373 | 368 | 370 | 223,000 | 3,700 |
| 2005-06-15 | 366 | 373 | 366 | 369 | 330,000 | 3,690 |
| 2005-06-14 | 363 | 369 | 363 | 365 | 250,000 | 3,650 |
| 2005-06-13 | 354 | 364 | 354 | 363 | 290,000 | 3,630 |
| 2005-06-10 | 355 | 359 | 353 | 354 | 320,000 | 3,540 |
| 2005-06-09 | 348 | 353 | 347 | 352 | 209,000 | 3,520 |
| 2005-06-08 | 349 | 350 | 343 | 346 | 229,000 | 3,460 |
| 2005-06-07 | 350 | 350 | 344 | 349 | 232,000 | 3,490 |
| 2005-06-06 | 344 | 349 | 344 | 347 | 245,000 | 3,470 |
| 2005-06-03 | 333 | 343 | 333 | 343 | 243,000 | 3,430 |
| 2005-06-02 | 332 | 342 | 332 | 336 | 285,000 | 3,360 |
| 2005-06-01 | 330 | 332 | 328 | 329 | 329,000 | 3,290 |
| 2005-05-31 | 330 | 331 | 328 | 330 | 211,000 | 3,300 |
| 2005-05-30 | 330 | 332 | 326 | 330 | 171,000 | 3,300 |
| 2005-05-27 | 331 | 334 | 328 | 330 | 199,000 | 3,300 |
| 2005-05-26 | 328 | 333 | 325 | 332 | 140,000 | 3,320 |
| 2005-05-25 | 333 | 336 | 327 | 328 | 229,000 | 3,280 |
| 2005-05-24 | 335 | 335 | 332 | 333 | 191,000 | 3,330 |
| 2005-05-23 | 333 | 335 | 331 | 335 | 335,000 | 3,350 |
| 2005-05-20 | 330 | 330 | 325 | 327 | 83,000 | 3,270 |
| 2005-05-19 | 331 | 332 | 326 | 329 | 252,000 | 3,290 |
| 2005-05-18 | 331 | 334 | 325 | 327 | 118,000 | 3,270 |
| 2005-05-17 | 341 | 343 | 333 | 334 | 151,000 | 3,340 |
| 2005-05-16 | 344 | 346 | 339 | 343 | 92,000 | 3,430 |
| 2005-05-13 | 350 | 351 | 346 | 348 | 61,000 | 3,480 |
| 2005-05-12 | 350 | 356 | 350 | 353 | 149,000 | 3,530 |
| 2005-05-11 | 351 | 353 | 347 | 353 | 78,000 | 3,530 |
| 2005-05-10 | 355 | 355 | 353 | 353 | 51,000 | 3,530 |
| 2005-05-09 | 358 | 359 | 353 | 354 | 108,000 | 3,540 |
| 2005-05-06 | 354 | 354 | 350 | 353 | 59,000 | 3,530 |
| 2005-05-02 | 352 | 352 | 346 | 350 | 82,000 | 3,500 |
| 2005-04-28 | 354 | 354 | 349 | 351 | 55,000 | 3,510 |
| 2005-04-27 | 355 | 355 | 347 | 353 | 138,000 | 3,530 |
| 2005-04-26 | 354 | 356 | 351 | 355 | 295,000 | 3,550 |
| 2005-04-25 | 357 | 364 | 357 | 359 | 287,000 | 3,590 |
| 2005-04-22 | 354 | 371 | 354 | 367 | 516,000 | 3,670 |
| 2005-04-21 | 345 | 352 | 335 | 349 | 301,000 | 3,490 |
| 2005-04-20 | 351 | 353 | 346 | 351 | 222,000 | 3,510 |
| 2005-04-19 | 336 | 344 | 331 | 341 | 154,000 | 3,410 |
| 2005-04-18 | 330 | 335 | 322 | 329 | 320,000 | 3,290 |
| 2005-04-15 | 357 | 357 | 346 | 346 | 308,000 | 3,460 |
| 2005-04-14 | 366 | 368 | 352 | 361 | 244,000 | 3,610 |
| 2005-04-13 | 371 | 371 | 367 | 370 | 55,000 | 3,700 |
| 2005-04-12 | 377 | 377 | 370 | 371 | 93,000 | 3,710 |
| 2005-04-11 | 376 | 378 | 375 | 376 | 87,000 | 3,760 |
| 2005-04-08 | 375 | 377 | 374 | 376 | 116,000 | 3,760 |
| 2005-04-07 | 375 | 375 | 371 | 375 | 80,000 | 3,750 |
| 2005-04-06 | 374 | 377 | 373 | 375 | 60,000 | 3,750 |
| 2005-04-05 | 371 | 376 | 371 | 374 | 192,000 | 3,740 |
| 2005-04-04 | 368 | 371 | 368 | 370 | 107,000 | 3,700 |
| 2005-04-01 | 364 | 372 | 364 | 370 | 160,000 | 3,700 |
| 2005-03-31 | 365 | 375 | 363 | 374 | 232,000 | 3,740 |
| 2005-03-30 | 367 | 369 | 353 | 364 | 606,000 | 3,640 |
| 2005-03-29 | 374 | 378 | 370 | 372 | 211,000 | 3,720 |
| 2005-03-28 | 369 | 380 | 369 | 379 | 122,000 | 3,790 |
| 2005-03-25 | 391 | 391 | 383 | 385 | 154,000 | 3,850 |
| 2005-03-24 | 390 | 392 | 386 | 387 | 343,000 | 3,870 |
| 2005-03-23 | 390 | 392 | 387 | 390 | 415,000 | 3,900 |
| 2005-03-22 | 390 | 392 | 390 | 390 | 198,000 | 3,900 |
| 2005-03-18 | 386 | 389 | 386 | 388 | 99,000 | 3,880 |
| 2005-03-17 | 388 | 388 | 383 | 386 | 172,000 | 3,860 |
| 2005-03-16 | 387 | 393 | 386 | 388 | 248,000 | 3,880 |
| 2005-03-15 | 395 | 395 | 386 | 387 | 213,000 | 3,870 |
| 2005-03-14 | 386 | 394 | 385 | 390 | 364,000 | 3,900 |
| 2005-03-11 | 380 | 385 | 379 | 383 | 389,000 | 3,830 |
| 2005-03-10 | 384 | 387 | 380 | 385 | 201,000 | 3,850 |
| 2005-03-09 | 387 | 390 | 382 | 384 | 335,000 | 3,840 |
| 2005-03-08 | 390 | 390 | 383 | 387 | 237,000 | 3,870 |
| 2005-03-07 | 393 | 394 | 389 | 390 | 298,000 | 3,900 |
| 2005-03-04 | 387 | 390 | 387 | 390 | 104,000 | 3,900 |
| 2005-03-03 | 391 | 393 | 389 | 391 | 417,000 | 3,910 |
| 2005-03-02 | 394 | 395 | 391 | 391 | 254,000 | 3,910 |
| 2005-03-01 | 388 | 395 | 388 | 394 | 427,000 | 3,940 |
| 2005-02-28 | 385 | 388 | 383 | 388 | 451,000 | 3,880 |
| 2005-02-25 | 380 | 384 | 379 | 383 | 410,000 | 3,830 |
| 2005-02-24 | 384 | 384 | 378 | 380 | 197,000 | 3,800 |
| 2005-02-23 | 380 | 383 | 377 | 383 | 511,000 | 3,830 |
| 2005-02-22 | 378 | 383 | 378 | 381 | 560,000 | 3,810 |
| 2005-02-21 | 366 | 378 | 360 | 376 | 317,000 | 3,760 |
| 2005-02-18 | 369 | 370 | 367 | 369 | 95,000 | 3,690 |
| 2005-02-17 | 375 | 375 | 363 | 368 | 286,000 | 3,680 |
| 2005-02-16 | 377 | 378 | 372 | 375 | 249,000 | 3,750 |
| 2005-02-15 | 381 | 381 | 377 | 377 | 179,000 | 3,770 |
| 2005-02-14 | 381 | 386 | 378 | 381 | 225,000 | 3,810 |
| 2005-02-10 | 380 | 382 | 375 | 381 | 181,000 | 3,810 |
| 2005-02-09 | 383 | 386 | 372 | 379 | 574,000 | 3,790 |
| 2005-02-08 | 386 | 390 | 383 | 387 | 347,000 | 3,870 |
| 2005-02-07 | 385 | 390 | 382 | 388 | 227,000 | 3,880 |
| 2005-02-04 | 386 | 390 | 381 | 384 | 314,000 | 3,840 |
| 2005-02-03 | 392 | 392 | 381 | 391 | 314,000 | 3,910 |
| 2005-02-02 | 393 | 397 | 388 | 393 | 415,000 | 3,930 |
| 2005-02-01 | 400 | 401 | 393 | 397 | 308,000 | 3,970 |
| 2005-01-31 | 391 | 401 | 391 | 398 | 670,000 | 3,980 |
| 2005-01-28 | 385 | 392 | 383 | 391 | 386,000 | 3,910 |
| 2005-01-27 | 384 | 387 | 381 | 387 | 437,000 | 3,870 |
| 2005-01-26 | 373 | 389 | 373 | 387 | 891,000 | 3,870 |
| 2005-01-25 | 365 | 374 | 365 | 370 | 337,000 | 3,700 |
| 2005-01-24 | 365 | 366 | 357 | 365 | 216,000 | 3,650 |
| 2005-01-21 | 358 | 365 | 357 | 365 | 528,000 | 3,650 |
| 2005-01-20 | 355 | 358 | 355 | 357 | 261,000 | 3,570 |
| 2005-01-19 | 354 | 354 | 351 | 354 | 155,000 | 3,540 |
| 2005-01-18 | 354 | 356 | 352 | 354 | 90,000 | 3,540 |
| 2005-01-17 | 355 | 356 | 352 | 355 | 96,000 | 3,550 |
| 2005-01-14 | 350 | 354 | 344 | 352 | 267,000 | 3,520 |
| 2005-01-13 | 356 | 357 | 351 | 355 | 107,000 | 3,550 |
| 2005-01-12 | 358 | 360 | 356 | 357 | 134,000 | 3,570 |
| 2005-01-11 | 358 | 366 | 358 | 363 | 278,000 | 3,630 |
| 2005-01-07 | 360 | 364 | 357 | 359 | 256,000 | 3,590 |
| 2005-01-06 | 348 | 364 | 348 | 361 | 428,000 | 3,610 |
| 2005-01-05 | 346 | 354 | 338 | 352 | 354,000 | 3,520 |
| 2005-01-04 | 341 | 348 | 338 | 347 | 117,000 | 3,470 |
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
