8089 ナイス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 355 | 355 | 343 | 343 | 78,000 | 3,430 |
| 2007-12-27 | 353 | 356 | 352 | 353 | 68,000 | 3,530 |
| 2007-12-26 | 352 | 357 | 350 | 357 | 148,000 | 3,570 |
| 2007-12-25 | 357 | 362 | 349 | 351 | 204,000 | 3,510 |
| 2007-12-21 | 353 | 353 | 344 | 350 | 220,000 | 3,500 |
| 2007-12-20 | 357 | 360 | 348 | 349 | 135,000 | 3,490 |
| 2007-12-19 | 362 | 366 | 356 | 356 | 162,000 | 3,560 |
| 2007-12-18 | 348 | 373 | 348 | 365 | 148,000 | 3,650 |
| 2007-12-17 | 381 | 382 | 361 | 361 | 301,000 | 3,610 |
| 2007-12-14 | 378 | 385 | 378 | 381 | 373,000 | 3,810 |
| 2007-12-13 | 393 | 394 | 377 | 377 | 321,000 | 3,770 |
| 2007-12-12 | 394 | 394 | 385 | 393 | 176,000 | 3,930 |
| 2007-12-11 | 391 | 394 | 391 | 394 | 179,000 | 3,940 |
| 2007-12-10 | 388 | 391 | 386 | 390 | 129,000 | 3,900 |
| 2007-12-07 | 381 | 390 | 381 | 386 | 295,000 | 3,860 |
| 2007-12-06 | 391 | 391 | 376 | 381 | 411,000 | 3,810 |
| 2007-12-05 | 379 | 382 | 371 | 381 | 190,000 | 3,810 |
| 2007-12-04 | 395 | 396 | 373 | 374 | 438,000 | 3,740 |
| 2007-12-03 | 394 | 396 | 392 | 394 | 188,000 | 3,940 |
| 2007-11-30 | 385 | 391 | 385 | 390 | 253,000 | 3,900 |
| 2007-11-29 | 373 | 385 | 373 | 385 | 272,000 | 3,850 |
| 2007-11-28 | 372 | 376 | 369 | 370 | 278,000 | 3,700 |
| 2007-11-27 | 363 | 376 | 359 | 372 | 449,000 | 3,720 |
| 2007-11-26 | 347 | 360 | 346 | 358 | 210,000 | 3,580 |
| 2007-11-22 | 339 | 347 | 339 | 345 | 242,000 | 3,450 |
| 2007-11-21 | 345 | 348 | 336 | 339 | 346,000 | 3,390 |
| 2007-11-20 | 347 | 348 | 332 | 343 | 473,000 | 3,430 |
| 2007-11-19 | 354 | 357 | 346 | 347 | 218,000 | 3,470 |
| 2007-11-16 | 349 | 353 | 343 | 352 | 423,000 | 3,520 |
| 2007-11-15 | 338 | 350 | 335 | 349 | 255,000 | 3,490 |
| 2007-11-14 | 331 | 344 | 331 | 337 | 270,000 | 3,370 |
| 2007-11-13 | 321 | 327 | 316 | 326 | 396,000 | 3,260 |
| 2007-11-12 | 315 | 332 | 315 | 326 | 298,000 | 3,260 |
| 2007-11-09 | 347 | 358 | 346 | 350 | 293,000 | 3,500 |
| 2007-11-08 | 351 | 358 | 339 | 346 | 293,000 | 3,460 |
| 2007-11-07 | 375 | 375 | 366 | 371 | 332,000 | 3,710 |
| 2007-11-06 | 366 | 382 | 366 | 370 | 595,000 | 3,700 |
| 2007-11-05 | 366 | 367 | 358 | 365 | 292,000 | 3,650 |
| 2007-11-02 | 372 | 372 | 362 | 366 | 238,000 | 3,660 |
| 2007-11-01 | 379 | 381 | 361 | 374 | 368,000 | 3,740 |
| 2007-10-31 | 349 | 367 | 347 | 366 | 410,000 | 3,660 |
| 2007-10-30 | 341 | 350 | 337 | 346 | 553,000 | 3,460 |
| 2007-10-29 | 324 | 341 | 322 | 336 | 435,000 | 3,360 |
| 2007-10-26 | 304 | 325 | 304 | 321 | 497,000 | 3,210 |
| 2007-10-25 | 307 | 315 | 300 | 301 | 302,000 | 3,010 |
| 2007-10-24 | 312 | 317 | 306 | 308 | 690,000 | 3,080 |
| 2007-10-23 | 331 | 332 | 312 | 315 | 1,001,000 | 3,150 |
| 2007-10-22 | 328 | 338 | 327 | 335 | 517,000 | 3,350 |
| 2007-10-19 | 367 | 367 | 338 | 343 | 725,000 | 3,430 |
| 2007-10-18 | 365 | 373 | 363 | 371 | 144,000 | 3,710 |
| 2007-10-17 | 372 | 375 | 366 | 368 | 238,000 | 3,680 |
| 2007-10-16 | 388 | 388 | 371 | 371 | 226,000 | 3,710 |
| 2007-10-15 | 389 | 392 | 383 | 388 | 244,000 | 3,880 |
| 2007-10-12 | 389 | 394 | 384 | 384 | 311,000 | 3,840 |
| 2007-10-11 | 390 | 399 | 386 | 393 | 594,000 | 3,930 |
| 2007-10-10 | 389 | 390 | 387 | 389 | 92,000 | 3,890 |
| 2007-10-09 | 385 | 390 | 382 | 383 | 147,000 | 3,830 |
| 2007-10-05 | 383 | 387 | 379 | 380 | 218,000 | 3,800 |
| 2007-10-04 | 390 | 393 | 386 | 386 | 221,000 | 3,860 |
| 2007-10-03 | 380 | 389 | 380 | 389 | 178,000 | 3,890 |
| 2007-10-02 | 371 | 375 | 371 | 375 | 132,000 | 3,750 |
| 2007-10-01 | 364 | 374 | 361 | 369 | 220,000 | 3,690 |
| 2007-09-28 | 366 | 367 | 358 | 358 | 230,000 | 3,580 |
| 2007-09-27 | 367 | 374 | 365 | 367 | 210,000 | 3,670 |
| 2007-09-26 | 350 | 363 | 350 | 358 | 160,000 | 3,580 |
| 2007-09-25 | 359 | 360 | 344 | 351 | 258,000 | 3,510 |
| 2007-09-21 | 362 | 365 | 336 | 344 | 493,000 | 3,440 |
| 2007-09-20 | 395 | 398 | 367 | 370 | 351,000 | 3,700 |
| 2007-09-19 | 390 | 400 | 380 | 386 | 263,000 | 3,860 |
| 2007-09-18 | 390 | 393 | 382 | 382 | 200,000 | 3,820 |
| 2007-09-14 | 406 | 410 | 393 | 394 | 444,000 | 3,940 |
| 2007-09-13 | 417 | 417 | 409 | 409 | 214,000 | 4,090 |
| 2007-09-12 | 440 | 440 | 401 | 407 | 536,000 | 4,070 |
| 2007-09-11 | 450 | 452 | 436 | 436 | 513,000 | 4,360 |
| 2007-09-10 | 468 | 473 | 455 | 455 | 214,000 | 4,550 |
| 2007-09-07 | 464 | 467 | 461 | 463 | 150,000 | 4,630 |
| 2007-09-06 | 467 | 467 | 455 | 463 | 172,000 | 4,630 |
| 2007-09-05 | 486 | 486 | 464 | 466 | 199,000 | 4,660 |
| 2007-09-04 | 491 | 495 | 485 | 487 | 117,000 | 4,870 |
| 2007-09-03 | 490 | 495 | 486 | 488 | 160,000 | 4,880 |
| 2007-08-31 | 479 | 485 | 479 | 484 | 189,000 | 4,840 |
| 2007-08-30 | 479 | 480 | 474 | 477 | 100,000 | 4,770 |
| 2007-08-29 | 478 | 478 | 465 | 474 | 153,000 | 4,740 |
| 2007-08-28 | 489 | 489 | 480 | 480 | 90,000 | 4,800 |
| 2007-08-27 | 499 | 499 | 483 | 484 | 93,000 | 4,840 |
| 2007-08-24 | 490 | 491 | 481 | 484 | 130,000 | 4,840 |
| 2007-08-23 | 486 | 494 | 484 | 489 | 145,000 | 4,890 |
| 2007-08-22 | 491 | 491 | 481 | 484 | 115,000 | 4,840 |
| 2007-08-21 | 473 | 483 | 473 | 481 | 289,000 | 4,810 |
| 2007-08-20 | 460 | 472 | 453 | 461 | 173,000 | 4,610 |
| 2007-08-17 | 470 | 470 | 441 | 441 | 249,000 | 4,410 |
| 2007-08-16 | 458 | 463 | 450 | 460 | 180,000 | 4,600 |
| 2007-08-15 | 480 | 484 | 470 | 472 | 225,000 | 4,720 |
| 2007-08-14 | 484 | 491 | 484 | 488 | 220,000 | 4,880 |
| 2007-08-13 | 505 | 515 | 480 | 482 | 322,000 | 4,820 |
| 2007-08-10 | 511 | 519 | 493 | 515 | 300,000 | 5,150 |
| 2007-08-09 | 500 | 510 | 496 | 503 | 308,000 | 5,030 |
| 2007-08-08 | 502 | 505 | 494 | 501 | 217,000 | 5,010 |
| 2007-08-07 | 517 | 523 | 512 | 512 | 158,000 | 5,120 |
| 2007-08-06 | 505 | 528 | 502 | 527 | 219,000 | 5,270 |
| 2007-08-03 | 511 | 514 | 507 | 510 | 215,000 | 5,100 |
| 2007-08-02 | 524 | 526 | 517 | 520 | 239,000 | 5,200 |
| 2007-08-01 | 529 | 540 | 527 | 529 | 214,000 | 5,290 |
| 2007-07-31 | 516 | 527 | 512 | 522 | 106,000 | 5,220 |
| 2007-07-30 | 501 | 517 | 500 | 517 | 122,000 | 5,170 |
| 2007-07-27 | 517 | 524 | 497 | 520 | 200,000 | 5,200 |
| 2007-07-26 | 523 | 533 | 523 | 527 | 148,000 | 5,270 |
| 2007-07-25 | 536 | 536 | 526 | 533 | 74,000 | 5,330 |
| 2007-07-24 | 526 | 538 | 526 | 536 | 170,000 | 5,360 |
| 2007-07-23 | 525 | 531 | 514 | 531 | 361,000 | 5,310 |
| 2007-07-20 | 528 | 533 | 520 | 520 | 353,000 | 5,200 |
| 2007-07-19 | 515 | 524 | 515 | 518 | 155,000 | 5,180 |
| 2007-07-18 | 530 | 530 | 514 | 517 | 325,000 | 5,170 |
| 2007-07-17 | 517 | 524 | 516 | 517 | 345,000 | 5,170 |
| 2007-07-13 | 530 | 535 | 522 | 525 | 212,000 | 5,250 |
| 2007-07-12 | 538 | 548 | 528 | 532 | 340,000 | 5,320 |
| 2007-07-11 | 529 | 530 | 522 | 528 | 146,000 | 5,280 |
| 2007-07-10 | 525 | 532 | 522 | 529 | 245,000 | 5,290 |
| 2007-07-09 | 519 | 529 | 519 | 524 | 228,000 | 5,240 |
| 2007-07-06 | 515 | 518 | 507 | 514 | 243,000 | 5,140 |
| 2007-07-05 | 504 | 525 | 502 | 517 | 545,000 | 5,170 |
| 2007-07-04 | 503 | 505 | 500 | 503 | 87,000 | 5,030 |
| 2007-07-03 | 500 | 504 | 498 | 502 | 125,000 | 5,020 |
| 2007-07-02 | 504 | 505 | 501 | 501 | 109,000 | 5,010 |
| 2007-06-29 | 494 | 504 | 494 | 502 | 235,000 | 5,020 |
| 2007-06-28 | 495 | 499 | 494 | 499 | 150,000 | 4,990 |
| 2007-06-27 | 496 | 496 | 486 | 487 | 219,000 | 4,870 |
| 2007-06-26 | 493 | 496 | 486 | 492 | 414,000 | 4,920 |
| 2007-06-25 | 503 | 503 | 493 | 493 | 179,000 | 4,930 |
| 2007-06-22 | 499 | 502 | 498 | 500 | 158,000 | 5,000 |
| 2007-06-21 | 498 | 499 | 495 | 498 | 121,000 | 4,980 |
| 2007-06-20 | 496 | 499 | 495 | 497 | 134,000 | 4,970 |
| 2007-06-19 | 498 | 498 | 494 | 496 | 136,000 | 4,960 |
| 2007-06-18 | 493 | 498 | 490 | 497 | 93,000 | 4,970 |
| 2007-06-15 | 487 | 488 | 483 | 487 | 85,000 | 4,870 |
| 2007-06-14 | 477 | 488 | 467 | 484 | 112,000 | 4,840 |
| 2007-06-13 | 489 | 491 | 477 | 478 | 429,000 | 4,780 |
| 2007-06-12 | 501 | 503 | 494 | 497 | 139,000 | 4,970 |
| 2007-06-11 | 500 | 505 | 499 | 500 | 144,000 | 5,000 |
| 2007-06-08 | 498 | 498 | 492 | 498 | 382,000 | 4,980 |
| 2007-06-07 | 500 | 500 | 493 | 498 | 156,000 | 4,980 |
| 2007-06-06 | 494 | 501 | 493 | 499 | 183,000 | 4,990 |
| 2007-06-05 | 490 | 500 | 489 | 499 | 230,000 | 4,990 |
| 2007-06-04 | 493 | 501 | 493 | 500 | 197,000 | 5,000 |
| 2007-06-01 | 498 | 504 | 492 | 498 | 226,000 | 4,980 |
| 2007-05-31 | 498 | 500 | 492 | 498 | 178,000 | 4,980 |
| 2007-05-30 | 495 | 503 | 495 | 498 | 252,000 | 4,980 |
| 2007-05-29 | 489 | 498 | 489 | 494 | 216,000 | 4,940 |
| 2007-05-28 | 490 | 491 | 481 | 491 | 237,000 | 4,910 |
| 2007-05-25 | 483 | 485 | 473 | 478 | 135,000 | 4,780 |
| 2007-05-24 | 488 | 490 | 482 | 488 | 91,000 | 4,880 |
| 2007-05-23 | 480 | 495 | 480 | 490 | 268,000 | 4,900 |
| 2007-05-22 | 465 | 476 | 465 | 476 | 161,000 | 4,760 |
| 2007-05-21 | 466 | 472 | 465 | 470 | 238,000 | 4,700 |
| 2007-05-18 | 465 | 466 | 460 | 461 | 162,000 | 4,610 |
| 2007-05-17 | 456 | 468 | 456 | 468 | 256,000 | 4,680 |
| 2007-05-16 | 455 | 465 | 455 | 461 | 177,000 | 4,610 |
| 2007-05-15 | 461 | 465 | 454 | 455 | 127,000 | 4,550 |
| 2007-05-14 | 470 | 472 | 463 | 470 | 90,000 | 4,700 |
| 2007-05-11 | 471 | 471 | 463 | 466 | 94,000 | 4,660 |
| 2007-05-10 | 474 | 474 | 471 | 473 | 96,000 | 4,730 |
| 2007-05-09 | 473 | 477 | 471 | 477 | 144,000 | 4,770 |
| 2007-05-08 | 483 | 483 | 475 | 478 | 110,000 | 4,780 |
| 2007-05-07 | 473 | 481 | 473 | 480 | 166,000 | 4,800 |
| 2007-05-02 | 465 | 474 | 464 | 472 | 183,000 | 4,720 |
| 2007-05-01 | 473 | 473 | 465 | 468 | 77,000 | 4,680 |
| 2007-04-27 | 469 | 473 | 468 | 470 | 199,000 | 4,700 |
| 2007-04-26 | 457 | 470 | 457 | 468 | 211,000 | 4,680 |
| 2007-04-25 | 450 | 455 | 449 | 454 | 100,000 | 4,540 |
| 2007-04-24 | 453 | 458 | 450 | 455 | 94,000 | 4,550 |
| 2007-04-23 | 458 | 460 | 447 | 452 | 173,000 | 4,520 |
| 2007-04-20 | 447 | 454 | 444 | 454 | 148,000 | 4,540 |
| 2007-04-19 | 452 | 454 | 441 | 443 | 145,000 | 4,430 |
| 2007-04-18 | 439 | 457 | 439 | 456 | 326,000 | 4,560 |
| 2007-04-17 | 437 | 442 | 431 | 438 | 192,000 | 4,380 |
| 2007-04-16 | 436 | 443 | 436 | 436 | 159,000 | 4,360 |
| 2007-04-13 | 438 | 442 | 435 | 436 | 130,000 | 4,360 |
| 2007-04-12 | 444 | 447 | 441 | 443 | 111,000 | 4,430 |
| 2007-04-11 | 446 | 448 | 440 | 444 | 123,000 | 4,440 |
| 2007-04-10 | 446 | 449 | 445 | 447 | 90,000 | 4,470 |
| 2007-04-09 | 449 | 451 | 445 | 451 | 90,000 | 4,510 |
| 2007-04-06 | 444 | 450 | 444 | 449 | 70,000 | 4,490 |
| 2007-04-05 | 450 | 452 | 445 | 449 | 190,000 | 4,490 |
| 2007-04-04 | 433 | 452 | 432 | 451 | 313,000 | 4,510 |
| 2007-04-03 | 428 | 432 | 424 | 428 | 147,000 | 4,280 |
| 2007-04-02 | 442 | 443 | 425 | 425 | 221,000 | 4,250 |
| 2007-03-30 | 440 | 445 | 440 | 442 | 141,000 | 4,420 |
| 2007-03-29 | 425 | 436 | 425 | 433 | 231,000 | 4,330 |
| 2007-03-28 | 438 | 442 | 435 | 435 | 141,000 | 4,350 |
| 2007-03-27 | 443 | 444 | 431 | 435 | 108,000 | 4,350 |
| 2007-03-26 | 443 | 455 | 439 | 448 | 125,000 | 4,480 |
| 2007-03-23 | 447 | 448 | 446 | 448 | 131,000 | 4,480 |
| 2007-03-22 | 438 | 449 | 438 | 448 | 178,000 | 4,480 |
| 2007-03-20 | 439 | 440 | 435 | 437 | 149,000 | 4,370 |
| 2007-03-19 | 421 | 431 | 418 | 430 | 236,000 | 4,300 |
| 2007-03-16 | 423 | 424 | 419 | 421 | 215,000 | 4,210 |
| 2007-03-15 | 417 | 423 | 413 | 421 | 114,000 | 4,210 |
| 2007-03-14 | 426 | 430 | 414 | 414 | 325,000 | 4,140 |
| 2007-03-13 | 437 | 437 | 431 | 431 | 107,000 | 4,310 |
| 2007-03-12 | 431 | 435 | 431 | 435 | 109,000 | 4,350 |
| 2007-03-09 | 427 | 432 | 426 | 429 | 339,000 | 4,290 |
| 2007-03-08 | 431 | 432 | 425 | 430 | 152,000 | 4,300 |
| 2007-03-07 | 450 | 450 | 431 | 431 | 180,000 | 4,310 |
| 2007-03-06 | 414 | 433 | 414 | 430 | 206,000 | 4,300 |
| 2007-03-05 | 433 | 434 | 423 | 424 | 152,000 | 4,240 |
| 2007-03-02 | 448 | 448 | 437 | 441 | 112,000 | 4,410 |
| 2007-03-01 | 445 | 447 | 439 | 444 | 254,000 | 4,440 |
| 2007-02-28 | 450 | 456 | 431 | 454 | 212,000 | 4,540 |
| 2007-02-27 | 465 | 465 | 461 | 462 | 58,000 | 4,620 |
| 2007-02-26 | 465 | 470 | 464 | 465 | 99,000 | 4,650 |
| 2007-02-23 | 464 | 468 | 460 | 468 | 124,000 | 4,680 |
| 2007-02-22 | 466 | 466 | 461 | 463 | 100,000 | 4,630 |
| 2007-02-21 | 454 | 464 | 454 | 461 | 199,000 | 4,610 |
| 2007-02-20 | 451 | 455 | 446 | 452 | 118,000 | 4,520 |
| 2007-02-19 | 446 | 453 | 445 | 450 | 160,000 | 4,500 |
| 2007-02-16 | 443 | 448 | 443 | 445 | 111,000 | 4,450 |
| 2007-02-15 | 443 | 444 | 441 | 444 | 101,000 | 4,440 |
| 2007-02-14 | 445 | 445 | 441 | 441 | 108,000 | 4,410 |
| 2007-02-13 | 443 | 444 | 437 | 441 | 171,000 | 4,410 |
| 2007-02-09 | 442 | 446 | 442 | 443 | 224,000 | 4,430 |
| 2007-02-08 | 451 | 453 | 446 | 447 | 110,000 | 4,470 |
| 2007-02-07 | 450 | 453 | 447 | 450 | 65,000 | 4,500 |
| 2007-02-06 | 451 | 454 | 446 | 453 | 97,000 | 4,530 |
| 2007-02-05 | 454 | 457 | 450 | 451 | 112,000 | 4,510 |
| 2007-02-02 | 459 | 459 | 450 | 454 | 99,000 | 4,540 |
| 2007-02-01 | 452 | 459 | 448 | 459 | 78,000 | 4,590 |
| 2007-01-31 | 451 | 451 | 446 | 448 | 43,000 | 4,480 |
| 2007-01-30 | 453 | 455 | 450 | 450 | 84,000 | 4,500 |
| 2007-01-29 | 449 | 453 | 445 | 452 | 97,000 | 4,520 |
| 2007-01-26 | 452 | 452 | 446 | 450 | 50,000 | 4,500 |
| 2007-01-25 | 457 | 457 | 447 | 452 | 116,000 | 4,520 |
| 2007-01-24 | 453 | 456 | 453 | 454 | 51,000 | 4,540 |
| 2007-01-23 | 452 | 452 | 450 | 451 | 87,000 | 4,510 |
| 2007-01-22 | 458 | 458 | 451 | 452 | 116,000 | 4,520 |
| 2007-01-19 | 438 | 442 | 437 | 441 | 94,000 | 4,410 |
| 2007-01-18 | 434 | 438 | 433 | 437 | 81,000 | 4,370 |
| 2007-01-17 | 436 | 437 | 428 | 434 | 80,000 | 4,340 |
| 2007-01-16 | 436 | 437 | 431 | 436 | 103,000 | 4,360 |
| 2007-01-15 | 427 | 436 | 427 | 436 | 100,000 | 4,360 |
| 2007-01-12 | 424 | 427 | 419 | 427 | 127,000 | 4,270 |
| 2007-01-11 | 423 | 428 | 422 | 424 | 101,000 | 4,240 |
| 2007-01-10 | 433 | 433 | 427 | 427 | 128,000 | 4,270 |
| 2007-01-09 | 422 | 434 | 422 | 432 | 62,000 | 4,320 |
| 2007-01-05 | 435 | 436 | 424 | 427 | 51,000 | 4,270 |
| 2007-01-04 | 433 | 433 | 421 | 431 | 45,000 | 4,310 |
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