8089 ナイス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 435 | 435 | 427 | 432 | 32,000 | 4,320 |
| 2006-12-28 | 435 | 437 | 432 | 434 | 37,000 | 4,340 |
| 2006-12-27 | 435 | 439 | 435 | 437 | 68,000 | 4,370 |
| 2006-12-26 | 428 | 433 | 428 | 431 | 162,000 | 4,310 |
| 2006-12-25 | 437 | 437 | 429 | 433 | 48,000 | 4,330 |
| 2006-12-22 | 441 | 442 | 434 | 437 | 89,000 | 4,370 |
| 2006-12-21 | 442 | 443 | 438 | 440 | 86,000 | 4,400 |
| 2006-12-20 | 432 | 440 | 430 | 440 | 171,000 | 4,400 |
| 2006-12-19 | 436 | 436 | 430 | 431 | 63,000 | 4,310 |
| 2006-12-18 | 439 | 439 | 426 | 436 | 78,000 | 4,360 |
| 2006-12-15 | 439 | 441 | 436 | 439 | 79,000 | 4,390 |
| 2006-12-14 | 435 | 442 | 435 | 438 | 110,000 | 4,380 |
| 2006-12-13 | 435 | 436 | 431 | 435 | 59,000 | 4,350 |
| 2006-12-12 | 435 | 435 | 431 | 433 | 41,000 | 4,330 |
| 2006-12-11 | 431 | 435 | 429 | 435 | 81,000 | 4,350 |
| 2006-12-08 | 430 | 436 | 428 | 430 | 208,000 | 4,300 |
| 2006-12-07 | 438 | 438 | 433 | 437 | 106,000 | 4,370 |
| 2006-12-06 | 437 | 438 | 433 | 438 | 175,000 | 4,380 |
| 2006-12-05 | 433 | 434 | 426 | 427 | 85,000 | 4,270 |
| 2006-12-04 | 423 | 430 | 423 | 429 | 122,000 | 4,290 |
| 2006-12-01 | 420 | 435 | 420 | 427 | 241,000 | 4,270 |
| 2006-11-30 | 420 | 422 | 416 | 420 | 154,000 | 4,200 |
| 2006-11-29 | 417 | 422 | 414 | 419 | 175,000 | 4,190 |
| 2006-11-28 | 411 | 417 | 405 | 417 | 115,000 | 4,170 |
| 2006-11-27 | 405 | 413 | 405 | 412 | 55,000 | 4,120 |
| 2006-11-24 | 410 | 410 | 402 | 405 | 106,000 | 4,050 |
| 2006-11-22 | 408 | 411 | 403 | 410 | 60,000 | 4,100 |
| 2006-11-21 | 401 | 412 | 400 | 403 | 87,000 | 4,030 |
| 2006-11-20 | 418 | 420 | 398 | 399 | 196,000 | 3,990 |
| 2006-11-17 | 425 | 429 | 412 | 418 | 212,000 | 4,180 |
| 2006-11-16 | 420 | 425 | 418 | 424 | 157,000 | 4,240 |
| 2006-11-15 | 410 | 415 | 401 | 413 | 226,000 | 4,130 |
| 2006-11-14 | 404 | 416 | 404 | 412 | 93,000 | 4,120 |
| 2006-11-13 | 405 | 405 | 394 | 399 | 103,000 | 3,990 |
| 2006-11-10 | 410 | 416 | 406 | 407 | 130,000 | 4,070 |
| 2006-11-09 | 418 | 419 | 410 | 412 | 102,000 | 4,120 |
| 2006-11-08 | 431 | 431 | 417 | 420 | 118,000 | 4,200 |
| 2006-11-07 | 433 | 436 | 431 | 431 | 46,000 | 4,310 |
| 2006-11-06 | 437 | 437 | 431 | 435 | 64,000 | 4,350 |
| 2006-11-02 | 433 | 440 | 433 | 438 | 58,000 | 4,380 |
| 2006-11-01 | 438 | 444 | 437 | 438 | 112,000 | 4,380 |
| 2006-10-31 | 433 | 444 | 430 | 438 | 123,000 | 4,380 |
| 2006-10-30 | 446 | 449 | 438 | 438 | 139,000 | 4,380 |
| 2006-10-27 | 460 | 460 | 446 | 451 | 156,000 | 4,510 |
| 2006-10-26 | 455 | 458 | 452 | 458 | 58,000 | 4,580 |
| 2006-10-25 | 466 | 467 | 455 | 455 | 136,000 | 4,550 |
| 2006-10-24 | 469 | 470 | 464 | 470 | 76,000 | 4,700 |
| 2006-10-23 | 466 | 471 | 462 | 464 | 149,000 | 4,640 |
| 2006-10-20 | 456 | 463 | 456 | 462 | 99,000 | 4,620 |
| 2006-10-19 | 451 | 457 | 450 | 456 | 101,000 | 4,560 |
| 2006-10-18 | 450 | 452 | 445 | 449 | 75,000 | 4,490 |
| 2006-10-17 | 459 | 459 | 449 | 452 | 83,000 | 4,520 |
| 2006-10-16 | 456 | 463 | 452 | 458 | 157,000 | 4,580 |
| 2006-10-13 | 441 | 454 | 441 | 452 | 97,000 | 4,520 |
| 2006-10-12 | 444 | 450 | 442 | 445 | 50,000 | 4,450 |
| 2006-10-11 | 453 | 457 | 444 | 444 | 76,000 | 4,440 |
| 2006-10-10 | 460 | 466 | 455 | 458 | 137,000 | 4,580 |
| 2006-10-06 | 472 | 472 | 455 | 464 | 88,000 | 4,640 |
| 2006-10-05 | 458 | 468 | 458 | 467 | 100,000 | 4,670 |
| 2006-10-04 | 470 | 473 | 452 | 457 | 143,000 | 4,570 |
| 2006-10-03 | 475 | 476 | 469 | 469 | 124,000 | 4,690 |
| 2006-10-02 | 486 | 486 | 475 | 476 | 196,000 | 4,760 |
| 2006-09-29 | 482 | 490 | 476 | 486 | 267,000 | 4,860 |
| 2006-09-28 | 474 | 481 | 470 | 480 | 233,000 | 4,800 |
| 2006-09-27 | 463 | 475 | 458 | 473 | 246,000 | 4,730 |
| 2006-09-26 | 456 | 463 | 452 | 462 | 247,000 | 4,620 |
| 2006-09-25 | 445 | 453 | 445 | 453 | 161,000 | 4,530 |
| 2006-09-22 | 435 | 449 | 433 | 445 | 309,000 | 4,450 |
| 2006-09-21 | 432 | 436 | 429 | 435 | 121,000 | 4,350 |
| 2006-09-20 | 430 | 430 | 421 | 428 | 156,000 | 4,280 |
| 2006-09-19 | 431 | 435 | 430 | 430 | 75,000 | 4,300 |
| 2006-09-15 | 431 | 432 | 426 | 431 | 81,000 | 4,310 |
| 2006-09-14 | 430 | 437 | 430 | 436 | 73,000 | 4,360 |
| 2006-09-13 | 437 | 445 | 428 | 430 | 162,000 | 4,300 |
| 2006-09-12 | 448 | 448 | 434 | 437 | 154,000 | 4,370 |
| 2006-09-11 | 453 | 453 | 442 | 442 | 147,000 | 4,420 |
| 2006-09-08 | 449 | 455 | 448 | 453 | 220,000 | 4,530 |
| 2006-09-07 | 459 | 460 | 442 | 449 | 154,000 | 4,490 |
| 2006-09-06 | 461 | 464 | 457 | 459 | 105,000 | 4,590 |
| 2006-09-05 | 463 | 466 | 460 | 461 | 130,000 | 4,610 |
| 2006-09-04 | 464 | 468 | 458 | 463 | 202,000 | 4,630 |
| 2006-09-01 | 475 | 475 | 464 | 464 | 103,000 | 4,640 |
| 2006-08-31 | 462 | 481 | 461 | 472 | 293,000 | 4,720 |
| 2006-08-30 | 463 | 464 | 451 | 458 | 111,000 | 4,580 |
| 2006-08-29 | 457 | 463 | 455 | 463 | 182,000 | 4,630 |
| 2006-08-28 | 466 | 473 | 454 | 457 | 230,000 | 4,570 |
| 2006-08-25 | 450 | 465 | 450 | 465 | 332,000 | 4,650 |
| 2006-08-24 | 443 | 449 | 440 | 449 | 221,000 | 4,490 |
| 2006-08-23 | 441 | 445 | 434 | 442 | 107,000 | 4,420 |
| 2006-08-22 | 439 | 443 | 432 | 440 | 111,000 | 4,400 |
| 2006-08-21 | 434 | 441 | 432 | 435 | 124,000 | 4,350 |
| 2006-08-18 | 430 | 438 | 426 | 433 | 214,000 | 4,330 |
| 2006-08-17 | 449 | 452 | 441 | 442 | 103,000 | 4,420 |
| 2006-08-16 | 430 | 453 | 430 | 450 | 223,000 | 4,500 |
| 2006-08-15 | 418 | 427 | 418 | 426 | 140,000 | 4,260 |
| 2006-08-14 | 418 | 423 | 415 | 421 | 94,000 | 4,210 |
| 2006-08-11 | 417 | 421 | 409 | 413 | 237,000 | 4,130 |
| 2006-08-10 | 425 | 426 | 417 | 419 | 231,000 | 4,190 |
| 2006-08-09 | 416 | 427 | 415 | 425 | 147,000 | 4,250 |
| 2006-08-08 | 418 | 425 | 413 | 416 | 182,000 | 4,160 |
| 2006-08-07 | 439 | 439 | 415 | 418 | 202,000 | 4,180 |
| 2006-08-04 | 445 | 447 | 428 | 440 | 205,000 | 4,400 |
| 2006-08-03 | 446 | 449 | 443 | 445 | 96,000 | 4,450 |
| 2006-08-02 | 426 | 446 | 426 | 446 | 115,000 | 4,460 |
| 2006-08-01 | 437 | 438 | 430 | 436 | 165,000 | 4,360 |
| 2006-07-31 | 450 | 452 | 435 | 440 | 103,000 | 4,400 |
| 2006-07-28 | 426 | 440 | 417 | 440 | 186,000 | 4,400 |
| 2006-07-27 | 420 | 425 | 414 | 425 | 121,000 | 4,250 |
| 2006-07-26 | 418 | 426 | 413 | 425 | 267,000 | 4,250 |
| 2006-07-25 | 405 | 415 | 405 | 414 | 123,000 | 4,140 |
| 2006-07-24 | 399 | 403 | 392 | 403 | 178,000 | 4,030 |
| 2006-07-21 | 399 | 399 | 389 | 389 | 141,000 | 3,890 |
| 2006-07-20 | 385 | 394 | 384 | 394 | 127,000 | 3,940 |
| 2006-07-19 | 385 | 385 | 370 | 380 | 97,000 | 3,800 |
| 2006-07-18 | 400 | 404 | 382 | 385 | 119,000 | 3,850 |
| 2006-07-14 | 406 | 407 | 400 | 400 | 85,000 | 4,000 |
| 2006-07-13 | 404 | 409 | 402 | 405 | 95,000 | 4,050 |
| 2006-07-12 | 418 | 418 | 402 | 406 | 138,000 | 4,060 |
| 2006-07-11 | 417 | 424 | 410 | 418 | 82,000 | 4,180 |
| 2006-07-10 | 414 | 414 | 407 | 414 | 87,000 | 4,140 |
| 2006-07-07 | 416 | 417 | 412 | 414 | 88,000 | 4,140 |
| 2006-07-06 | 425 | 425 | 411 | 413 | 153,000 | 4,130 |
| 2006-07-05 | 418 | 422 | 413 | 420 | 89,000 | 4,200 |
| 2006-07-04 | 415 | 417 | 409 | 416 | 94,000 | 4,160 |
| 2006-07-03 | 410 | 415 | 403 | 412 | 118,000 | 4,120 |
| 2006-06-30 | 405 | 411 | 405 | 409 | 67,000 | 4,090 |
| 2006-06-29 | 402 | 405 | 402 | 402 | 69,000 | 4,020 |
| 2006-06-28 | 401 | 409 | 400 | 407 | 75,000 | 4,070 |
| 2006-06-27 | 410 | 410 | 406 | 407 | 51,000 | 4,070 |
| 2006-06-26 | 408 | 413 | 407 | 408 | 76,000 | 4,080 |
| 2006-06-23 | 415 | 415 | 407 | 411 | 139,000 | 4,110 |
| 2006-06-22 | 414 | 418 | 410 | 418 | 103,000 | 4,180 |
| 2006-06-21 | 416 | 416 | 403 | 409 | 180,000 | 4,090 |
| 2006-06-20 | 418 | 420 | 410 | 415 | 53,000 | 4,150 |
| 2006-06-19 | 428 | 428 | 416 | 423 | 166,000 | 4,230 |
| 2006-06-16 | 425 | 433 | 420 | 424 | 201,000 | 4,240 |
| 2006-06-15 | 417 | 426 | 409 | 422 | 174,000 | 4,220 |
| 2006-06-14 | 412 | 417 | 405 | 413 | 260,000 | 4,130 |
| 2006-06-13 | 410 | 426 | 410 | 416 | 166,000 | 4,160 |
| 2006-06-12 | 418 | 434 | 416 | 424 | 239,000 | 4,240 |
| 2006-06-09 | 416 | 434 | 407 | 428 | 417,000 | 4,280 |
| 2006-06-08 | 421 | 427 | 406 | 420 | 552,000 | 4,200 |
| 2006-06-07 | 430 | 439 | 425 | 426 | 221,000 | 4,260 |
| 2006-06-06 | 439 | 460 | 419 | 435 | 304,000 | 4,350 |
| 2006-06-05 | 438 | 444 | 433 | 443 | 305,000 | 4,430 |
| 2006-06-02 | 423 | 437 | 412 | 437 | 328,000 | 4,370 |
| 2006-06-01 | 436 | 445 | 424 | 428 | 295,000 | 4,280 |
| 2006-05-31 | 416 | 427 | 405 | 424 | 304,000 | 4,240 |
| 2006-05-30 | 426 | 426 | 412 | 415 | 131,000 | 4,150 |
| 2006-05-29 | 438 | 438 | 421 | 424 | 150,000 | 4,240 |
| 2006-05-26 | 422 | 430 | 421 | 427 | 149,000 | 4,270 |
| 2006-05-25 | 424 | 425 | 410 | 415 | 103,000 | 4,150 |
| 2006-05-24 | 414 | 425 | 407 | 417 | 138,000 | 4,170 |
| 2006-05-23 | 416 | 425 | 411 | 415 | 127,000 | 4,150 |
| 2006-05-22 | 445 | 445 | 426 | 426 | 155,000 | 4,260 |
| 2006-05-19 | 425 | 435 | 425 | 435 | 213,000 | 4,350 |
| 2006-05-18 | 426 | 436 | 424 | 433 | 149,000 | 4,330 |
| 2006-05-17 | 443 | 452 | 430 | 441 | 277,000 | 4,410 |
| 2006-05-16 | 462 | 466 | 447 | 448 | 139,000 | 4,480 |
| 2006-05-15 | 441 | 465 | 440 | 461 | 264,000 | 4,610 |
| 2006-05-12 | 466 | 469 | 442 | 456 | 251,000 | 4,560 |
| 2006-05-11 | 478 | 484 | 472 | 474 | 234,000 | 4,740 |
| 2006-05-10 | 482 | 483 | 476 | 478 | 224,000 | 4,780 |
| 2006-05-09 | 482 | 490 | 482 | 486 | 269,000 | 4,860 |
| 2006-05-08 | 479 | 492 | 479 | 488 | 242,000 | 4,880 |
| 2006-05-02 | 484 | 485 | 480 | 484 | 110,000 | 4,840 |
| 2006-05-01 | 481 | 485 | 480 | 483 | 114,000 | 4,830 |
| 2006-04-28 | 483 | 483 | 475 | 479 | 278,000 | 4,790 |
| 2006-04-27 | 489 | 490 | 476 | 478 | 279,000 | 4,780 |
| 2006-04-26 | 483 | 490 | 482 | 488 | 113,000 | 4,880 |
| 2006-04-25 | 477 | 489 | 477 | 483 | 169,000 | 4,830 |
| 2006-04-24 | 501 | 501 | 473 | 477 | 418,000 | 4,770 |
| 2006-04-21 | 479 | 501 | 477 | 501 | 746,000 | 5,010 |
| 2006-04-20 | 477 | 481 | 473 | 479 | 253,000 | 4,790 |
| 2006-04-19 | 482 | 482 | 476 | 476 | 150,000 | 4,760 |
| 2006-04-18 | 473 | 482 | 461 | 482 | 196,000 | 4,820 |
| 2006-04-17 | 489 | 490 | 472 | 473 | 252,000 | 4,730 |
| 2006-04-14 | 491 | 491 | 485 | 486 | 162,000 | 4,860 |
| 2006-04-13 | 484 | 486 | 482 | 484 | 328,000 | 4,840 |
| 2006-04-12 | 479 | 484 | 479 | 479 | 204,000 | 4,790 |
| 2006-04-11 | 482 | 483 | 475 | 478 | 206,000 | 4,780 |
| 2006-04-10 | 489 | 494 | 481 | 482 | 602,000 | 4,820 |
| 2006-04-07 | 462 | 482 | 457 | 482 | 784,000 | 4,820 |
| 2006-04-06 | 465 | 465 | 454 | 457 | 415,000 | 4,570 |
| 2006-04-05 | 452 | 465 | 450 | 455 | 631,000 | 4,550 |
| 2006-04-04 | 451 | 451 | 446 | 448 | 168,000 | 4,480 |
| 2006-04-03 | 449 | 451 | 446 | 447 | 197,000 | 4,470 |
| 2006-03-31 | 450 | 452 | 445 | 445 | 170,000 | 4,450 |
| 2006-03-30 | 455 | 456 | 447 | 450 | 266,000 | 4,500 |
| 2006-03-29 | 449 | 456 | 448 | 455 | 153,000 | 4,550 |
| 2006-03-28 | 450 | 454 | 444 | 450 | 80,000 | 4,500 |
| 2006-03-27 | 454 | 455 | 451 | 453 | 94,000 | 4,530 |
| 2006-03-24 | 449 | 453 | 448 | 449 | 131,000 | 4,490 |
| 2006-03-23 | 451 | 453 | 447 | 447 | 218,000 | 4,470 |
| 2006-03-22 | 454 | 454 | 442 | 445 | 472,000 | 4,450 |
| 2006-03-20 | 454 | 455 | 450 | 454 | 271,000 | 4,540 |
| 2006-03-17 | 445 | 452 | 441 | 449 | 214,000 | 4,490 |
| 2006-03-16 | 462 | 462 | 439 | 441 | 573,000 | 4,410 |
| 2006-03-15 | 457 | 459 | 451 | 455 | 319,000 | 4,550 |
| 2006-03-14 | 459 | 468 | 445 | 448 | 916,000 | 4,480 |
| 2006-03-13 | 425 | 450 | 425 | 450 | 944,000 | 4,500 |
| 2006-03-10 | 418 | 422 | 417 | 420 | 679,000 | 4,200 |
| 2006-03-09 | 411 | 423 | 410 | 423 | 723,000 | 4,230 |
| 2006-03-08 | 421 | 424 | 409 | 409 | 577,000 | 4,090 |
| 2006-03-07 | 434 | 434 | 407 | 416 | 919,000 | 4,160 |
| 2006-03-06 | 440 | 440 | 433 | 435 | 189,000 | 4,350 |
| 2006-03-03 | 441 | 445 | 433 | 440 | 197,000 | 4,400 |
| 2006-03-02 | 457 | 460 | 442 | 442 | 229,000 | 4,420 |
| 2006-03-01 | 471 | 473 | 455 | 457 | 301,000 | 4,570 |
| 2006-02-28 | 486 | 490 | 471 | 472 | 258,000 | 4,720 |
| 2006-02-27 | 483 | 491 | 481 | 481 | 239,000 | 4,810 |
| 2006-02-24 | 496 | 497 | 478 | 484 | 283,000 | 4,840 |
| 2006-02-23 | 489 | 496 | 489 | 492 | 167,000 | 4,920 |
| 2006-02-22 | 490 | 495 | 485 | 486 | 190,000 | 4,860 |
| 2006-02-21 | 476 | 491 | 476 | 486 | 217,000 | 4,860 |
| 2006-02-20 | 485 | 505 | 475 | 476 | 383,000 | 4,760 |
| 2006-02-17 | 495 | 505 | 485 | 485 | 220,000 | 4,850 |
| 2006-02-16 | 500 | 519 | 492 | 495 | 212,000 | 4,950 |
| 2006-02-15 | 503 | 516 | 492 | 500 | 298,000 | 5,000 |
| 2006-02-14 | 494 | 501 | 470 | 496 | 322,000 | 4,960 |
| 2006-02-13 | 525 | 525 | 501 | 504 | 142,000 | 5,040 |
| 2006-02-10 | 541 | 544 | 522 | 527 | 272,000 | 5,270 |
| 2006-02-09 | 549 | 555 | 534 | 545 | 140,000 | 5,450 |
| 2006-02-08 | 561 | 567 | 541 | 542 | 216,000 | 5,420 |
| 2006-02-07 | 569 | 570 | 561 | 563 | 129,000 | 5,630 |
| 2006-02-06 | 566 | 570 | 560 | 564 | 130,000 | 5,640 |
| 2006-02-03 | 572 | 574 | 562 | 570 | 149,000 | 5,700 |
| 2006-02-02 | 574 | 581 | 574 | 574 | 96,000 | 5,740 |
| 2006-02-01 | 583 | 583 | 574 | 575 | 99,000 | 5,750 |
| 2006-01-31 | 585 | 596 | 575 | 586 | 208,000 | 5,860 |
| 2006-01-30 | 578 | 586 | 570 | 585 | 246,000 | 5,850 |
| 2006-01-27 | 560 | 570 | 559 | 570 | 113,000 | 5,700 |
| 2006-01-26 | 539 | 557 | 539 | 553 | 226,000 | 5,530 |
| 2006-01-25 | 542 | 550 | 530 | 538 | 274,000 | 5,380 |
| 2006-01-24 | 535 | 550 | 535 | 541 | 181,000 | 5,410 |
| 2006-01-23 | 542 | 544 | 523 | 535 | 168,000 | 5,350 |
| 2006-01-20 | 548 | 566 | 541 | 542 | 192,000 | 5,420 |
| 2006-01-19 | 506 | 541 | 505 | 538 | 404,000 | 5,380 |
| 2006-01-18 | 551 | 551 | 516 | 526 | 270,000 | 5,260 |
| 2006-01-17 | 556 | 569 | 538 | 551 | 213,000 | 5,510 |
| 2006-01-16 | 575 | 580 | 567 | 568 | 291,000 | 5,680 |
| 2006-01-13 | 562 | 587 | 562 | 575 | 272,000 | 5,750 |
| 2006-01-12 | 575 | 575 | 565 | 572 | 213,000 | 5,720 |
| 2006-01-11 | 581 | 583 | 566 | 575 | 259,000 | 5,750 |
| 2006-01-10 | 590 | 594 | 579 | 581 | 183,000 | 5,810 |
| 2006-01-06 | 573 | 596 | 573 | 586 | 347,000 | 5,860 |
| 2006-01-05 | 570 | 581 | 566 | 580 | 344,000 | 5,800 |
| 2006-01-04 | 557 | 569 | 556 | 560 | 177,000 | 5,600 |
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