8089 ナイス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 157 | 154 | 155 | 37,000 | 1,550 |
| 2008-12-29 | 154 | 155 | 150 | 154 | 74,000 | 1,540 |
| 2008-12-26 | 151 | 151 | 148 | 149 | 38,000 | 1,490 |
| 2008-12-25 | 159 | 159 | 149 | 153 | 108,000 | 1,530 |
| 2008-12-24 | 153 | 154 | 149 | 154 | 47,000 | 1,540 |
| 2008-12-22 | 154 | 155 | 148 | 154 | 115,000 | 1,540 |
| 2008-12-19 | 149 | 149 | 145 | 146 | 74,000 | 1,460 |
| 2008-12-18 | 147 | 148 | 144 | 144 | 85,000 | 1,440 |
| 2008-12-17 | 148 | 148 | 144 | 148 | 69,000 | 1,480 |
| 2008-12-16 | 147 | 147 | 136 | 143 | 80,000 | 1,430 |
| 2008-12-15 | 133 | 145 | 133 | 144 | 118,000 | 1,440 |
| 2008-12-12 | 139 | 140 | 133 | 138 | 189,000 | 1,380 |
| 2008-12-11 | 132 | 140 | 131 | 140 | 124,000 | 1,400 |
| 2008-12-10 | 123 | 134 | 123 | 132 | 137,000 | 1,320 |
| 2008-12-09 | 127 | 130 | 123 | 128 | 84,000 | 1,280 |
| 2008-12-08 | 131 | 132 | 126 | 132 | 159,000 | 1,320 |
| 2008-12-05 | 124 | 126 | 117 | 121 | 214,000 | 1,210 |
| 2008-12-04 | 115 | 120 | 114 | 120 | 179,000 | 1,200 |
| 2008-12-03 | 120 | 125 | 111 | 114 | 230,000 | 1,140 |
| 2008-12-02 | 125 | 128 | 121 | 124 | 88,000 | 1,240 |
| 2008-12-01 | 133 | 133 | 130 | 130 | 51,000 | 1,300 |
| 2008-11-28 | 133 | 137 | 131 | 135 | 117,000 | 1,350 |
| 2008-11-27 | 133 | 134 | 132 | 134 | 51,000 | 1,340 |
| 2008-11-26 | 132 | 132 | 130 | 132 | 59,000 | 1,320 |
| 2008-11-25 | 154 | 154 | 130 | 135 | 99,000 | 1,350 |
| 2008-11-21 | 130 | 144 | 128 | 144 | 142,000 | 1,440 |
| 2008-11-20 | 136 | 137 | 131 | 131 | 78,000 | 1,310 |
| 2008-11-19 | 139 | 141 | 136 | 136 | 80,000 | 1,360 |
| 2008-11-18 | 139 | 140 | 138 | 138 | 33,000 | 1,380 |
| 2008-11-17 | 137 | 140 | 137 | 140 | 41,000 | 1,400 |
| 2008-11-14 | 142 | 149 | 141 | 142 | 47,000 | 1,420 |
| 2008-11-13 | 140 | 141 | 137 | 138 | 87,000 | 1,380 |
| 2008-11-12 | 146 | 146 | 142 | 142 | 93,000 | 1,420 |
| 2008-11-11 | 160 | 162 | 146 | 151 | 138,000 | 1,510 |
| 2008-11-10 | 154 | 162 | 153 | 153 | 65,000 | 1,530 |
| 2008-11-07 | 150 | 160 | 147 | 155 | 139,000 | 1,550 |
| 2008-11-06 | 167 | 168 | 155 | 157 | 73,000 | 1,570 |
| 2008-11-05 | 160 | 172 | 160 | 172 | 118,000 | 1,720 |
| 2008-11-04 | 160 | 164 | 156 | 158 | 72,000 | 1,580 |
| 2008-10-31 | 165 | 165 | 156 | 161 | 166,000 | 1,610 |
| 2008-10-30 | 163 | 164 | 153 | 164 | 143,000 | 1,640 |
| 2008-10-29 | 148 | 165 | 145 | 161 | 212,000 | 1,610 |
| 2008-10-28 | 139 | 150 | 130 | 150 | 122,000 | 1,500 |
| 2008-10-27 | 131 | 145 | 131 | 138 | 84,000 | 1,380 |
| 2008-10-24 | 140 | 140 | 130 | 132 | 135,000 | 1,320 |
| 2008-10-23 | 138 | 141 | 136 | 141 | 119,000 | 1,410 |
| 2008-10-22 | 150 | 150 | 139 | 139 | 112,000 | 1,390 |
| 2008-10-21 | 150 | 157 | 144 | 151 | 93,000 | 1,510 |
| 2008-10-20 | 141 | 149 | 138 | 148 | 122,000 | 1,480 |
| 2008-10-17 | 149 | 149 | 140 | 141 | 72,000 | 1,410 |
| 2008-10-16 | 150 | 153 | 140 | 140 | 190,000 | 1,400 |
| 2008-10-15 | 150 | 160 | 150 | 159 | 85,000 | 1,590 |
| 2008-10-14 | 147 | 154 | 147 | 154 | 248,000 | 1,540 |
| 2008-10-10 | 144 | 147 | 130 | 135 | 151,000 | 1,350 |
| 2008-10-09 | 147 | 158 | 141 | 147 | 246,000 | 1,470 |
| 2008-10-08 | 165 | 168 | 147 | 147 | 227,000 | 1,470 |
| 2008-10-07 | 172 | 181 | 172 | 178 | 129,000 | 1,780 |
| 2008-10-06 | 183 | 186 | 176 | 179 | 98,000 | 1,790 |
| 2008-10-03 | 184 | 190 | 184 | 186 | 49,000 | 1,860 |
| 2008-10-02 | 196 | 196 | 185 | 185 | 63,000 | 1,850 |
| 2008-10-01 | 185 | 199 | 185 | 194 | 110,000 | 1,940 |
| 2008-09-30 | 176 | 191 | 176 | 190 | 133,000 | 1,900 |
| 2008-09-29 | 187 | 195 | 187 | 191 | 67,000 | 1,910 |
| 2008-09-26 | 200 | 200 | 183 | 192 | 153,000 | 1,920 |
| 2008-09-25 | 202 | 202 | 196 | 197 | 55,000 | 1,970 |
| 2008-09-24 | 202 | 205 | 193 | 205 | 99,000 | 2,050 |
| 2008-09-22 | 208 | 208 | 201 | 202 | 242,000 | 2,020 |
| 2008-09-19 | 201 | 207 | 195 | 201 | 373,000 | 2,010 |
| 2008-09-18 | 190 | 209 | 190 | 202 | 195,000 | 2,020 |
| 2008-09-17 | 203 | 203 | 195 | 198 | 177,000 | 1,980 |
| 2008-09-16 | 205 | 205 | 188 | 198 | 474,000 | 1,980 |
| 2008-09-12 | 208 | 208 | 205 | 207 | 245,000 | 2,070 |
| 2008-09-11 | 203 | 208 | 198 | 200 | 259,000 | 2,000 |
| 2008-09-10 | 190 | 203 | 189 | 203 | 387,000 | 2,030 |
| 2008-09-09 | 189 | 194 | 188 | 192 | 231,000 | 1,920 |
| 2008-09-08 | 180 | 190 | 180 | 190 | 287,000 | 1,900 |
| 2008-09-05 | 163 | 174 | 163 | 172 | 240,000 | 1,720 |
| 2008-09-04 | 170 | 171 | 164 | 168 | 274,000 | 1,680 |
| 2008-09-03 | 180 | 180 | 171 | 173 | 183,000 | 1,730 |
| 2008-09-02 | 182 | 182 | 178 | 178 | 86,000 | 1,780 |
| 2008-09-01 | 186 | 186 | 181 | 181 | 70,000 | 1,810 |
| 2008-08-29 | 184 | 189 | 184 | 187 | 166,000 | 1,870 |
| 2008-08-28 | 180 | 182 | 178 | 179 | 57,000 | 1,790 |
| 2008-08-27 | 187 | 187 | 178 | 182 | 69,000 | 1,820 |
| 2008-08-26 | 182 | 190 | 181 | 188 | 82,000 | 1,880 |
| 2008-08-25 | 184 | 186 | 182 | 185 | 126,000 | 1,850 |
| 2008-08-22 | 178 | 178 | 174 | 177 | 87,000 | 1,770 |
| 2008-08-21 | 178 | 178 | 174 | 175 | 99,000 | 1,750 |
| 2008-08-20 | 172 | 175 | 171 | 175 | 51,000 | 1,750 |
| 2008-08-19 | 176 | 176 | 173 | 174 | 82,000 | 1,740 |
| 2008-08-18 | 173 | 181 | 173 | 180 | 125,000 | 1,800 |
| 2008-08-15 | 169 | 170 | 169 | 170 | 78,000 | 1,700 |
| 2008-08-14 | 169 | 171 | 167 | 169 | 144,000 | 1,690 |
| 2008-08-13 | 176 | 177 | 171 | 171 | 195,000 | 1,710 |
| 2008-08-12 | 180 | 180 | 176 | 176 | 93,000 | 1,760 |
| 2008-08-11 | 180 | 182 | 178 | 178 | 156,000 | 1,780 |
| 2008-08-08 | 182 | 183 | 178 | 178 | 203,000 | 1,780 |
| 2008-08-07 | 195 | 196 | 183 | 184 | 183,000 | 1,840 |
| 2008-08-06 | 184 | 194 | 184 | 193 | 198,000 | 1,930 |
| 2008-08-05 | 182 | 186 | 181 | 181 | 112,000 | 1,810 |
| 2008-08-04 | 180 | 181 | 177 | 180 | 372,000 | 1,800 |
| 2008-08-01 | 193 | 194 | 177 | 182 | 654,000 | 1,820 |
| 2008-07-31 | 202 | 203 | 195 | 197 | 197,000 | 1,970 |
| 2008-07-30 | 204 | 206 | 200 | 201 | 330,000 | 2,010 |
| 2008-07-29 | 204 | 205 | 197 | 200 | 277,000 | 2,000 |
| 2008-07-28 | 218 | 218 | 209 | 211 | 158,000 | 2,110 |
| 2008-07-25 | 224 | 226 | 217 | 218 | 141,000 | 2,180 |
| 2008-07-24 | 223 | 224 | 221 | 224 | 135,000 | 2,240 |
| 2008-07-23 | 219 | 227 | 219 | 223 | 86,000 | 2,230 |
| 2008-07-22 | 231 | 231 | 218 | 222 | 157,000 | 2,220 |
| 2008-07-18 | 218 | 218 | 215 | 216 | 77,000 | 2,160 |
| 2008-07-17 | 221 | 221 | 214 | 215 | 66,000 | 2,150 |
| 2008-07-16 | 213 | 214 | 207 | 211 | 92,000 | 2,110 |
| 2008-07-15 | 212 | 215 | 206 | 209 | 81,000 | 2,090 |
| 2008-07-14 | 206 | 218 | 206 | 208 | 60,000 | 2,080 |
| 2008-07-11 | 210 | 210 | 207 | 207 | 91,000 | 2,070 |
| 2008-07-10 | 213 | 215 | 209 | 212 | 112,000 | 2,120 |
| 2008-07-09 | 215 | 220 | 214 | 216 | 83,000 | 2,160 |
| 2008-07-08 | 225 | 225 | 214 | 214 | 165,000 | 2,140 |
| 2008-07-07 | 233 | 235 | 226 | 227 | 91,000 | 2,270 |
| 2008-07-04 | 225 | 225 | 219 | 225 | 100,000 | 2,250 |
| 2008-07-03 | 225 | 225 | 213 | 218 | 188,000 | 2,180 |
| 2008-07-02 | 230 | 230 | 223 | 225 | 108,000 | 2,250 |
| 2008-07-01 | 235 | 237 | 229 | 231 | 102,000 | 2,310 |
| 2008-06-30 | 230 | 234 | 230 | 234 | 73,000 | 2,340 |
| 2008-06-27 | 230 | 234 | 228 | 230 | 228,000 | 2,300 |
| 2008-06-26 | 241 | 244 | 239 | 239 | 82,000 | 2,390 |
| 2008-06-25 | 242 | 248 | 237 | 242 | 131,000 | 2,420 |
| 2008-06-24 | 241 | 243 | 240 | 242 | 117,000 | 2,420 |
| 2008-06-23 | 244 | 244 | 242 | 242 | 105,000 | 2,420 |
| 2008-06-20 | 256 | 256 | 246 | 247 | 178,000 | 2,470 |
| 2008-06-19 | 256 | 259 | 248 | 249 | 201,000 | 2,490 |
| 2008-06-18 | 258 | 260 | 257 | 257 | 113,000 | 2,570 |
| 2008-06-17 | 256 | 262 | 256 | 259 | 124,000 | 2,590 |
| 2008-06-16 | 252 | 256 | 251 | 255 | 262,000 | 2,550 |
| 2008-06-13 | 261 | 264 | 253 | 257 | 379,000 | 2,570 |
| 2008-06-12 | 270 | 273 | 261 | 266 | 316,000 | 2,660 |
| 2008-06-11 | 270 | 270 | 262 | 264 | 188,000 | 2,640 |
| 2008-06-10 | 277 | 280 | 263 | 265 | 217,000 | 2,650 |
| 2008-06-09 | 277 | 277 | 270 | 272 | 222,000 | 2,720 |
| 2008-06-06 | 289 | 289 | 280 | 282 | 185,000 | 2,820 |
| 2008-06-05 | 284 | 287 | 278 | 287 | 181,000 | 2,870 |
| 2008-06-04 | 277 | 284 | 277 | 284 | 104,000 | 2,840 |
| 2008-06-03 | 286 | 287 | 276 | 280 | 107,000 | 2,800 |
| 2008-06-02 | 282 | 288 | 280 | 286 | 130,000 | 2,860 |
| 2008-05-30 | 281 | 282 | 277 | 282 | 102,000 | 2,820 |
| 2008-05-29 | 273 | 279 | 273 | 278 | 120,000 | 2,780 |
| 2008-05-28 | 276 | 279 | 272 | 272 | 78,000 | 2,720 |
| 2008-05-27 | 271 | 279 | 271 | 277 | 95,000 | 2,770 |
| 2008-05-26 | 275 | 280 | 269 | 271 | 125,000 | 2,710 |
| 2008-05-23 | 285 | 287 | 279 | 281 | 123,000 | 2,810 |
| 2008-05-22 | 279 | 289 | 272 | 288 | 256,000 | 2,880 |
| 2008-05-21 | 285 | 286 | 275 | 278 | 208,000 | 2,780 |
| 2008-05-20 | 285 | 289 | 283 | 289 | 217,000 | 2,890 |
| 2008-05-19 | 283 | 287 | 280 | 287 | 183,000 | 2,870 |
| 2008-05-16 | 285 | 289 | 276 | 278 | 356,000 | 2,780 |
| 2008-05-15 | 276 | 285 | 276 | 284 | 247,000 | 2,840 |
| 2008-05-14 | 268 | 276 | 267 | 274 | 272,000 | 2,740 |
| 2008-05-13 | 259 | 264 | 259 | 263 | 118,000 | 2,630 |
| 2008-05-12 | 251 | 259 | 246 | 259 | 279,000 | 2,590 |
| 2008-05-09 | 268 | 270 | 258 | 259 | 304,000 | 2,590 |
| 2008-05-08 | 261 | 267 | 259 | 265 | 217,000 | 2,650 |
| 2008-05-07 | 249 | 265 | 249 | 259 | 357,000 | 2,590 |
| 2008-05-02 | 244 | 248 | 244 | 248 | 147,000 | 2,480 |
| 2008-05-01 | 244 | 247 | 241 | 242 | 233,000 | 2,420 |
| 2008-04-30 | 239 | 251 | 236 | 248 | 476,000 | 2,480 |
| 2008-04-28 | 231 | 238 | 229 | 238 | 377,000 | 2,380 |
| 2008-04-25 | 225 | 231 | 225 | 229 | 298,000 | 2,290 |
| 2008-04-24 | 224 | 226 | 222 | 224 | 398,000 | 2,240 |
| 2008-04-23 | 217 | 225 | 216 | 222 | 784,000 | 2,220 |
| 2008-04-22 | 209 | 222 | 206 | 218 | 1,243,000 | 2,180 |
| 2008-04-21 | 198 | 205 | 196 | 205 | 946,000 | 2,050 |
| 2008-04-18 | 189 | 193 | 189 | 191 | 507,000 | 1,910 |
| 2008-04-17 | 189 | 192 | 189 | 189 | 549,000 | 1,890 |
| 2008-04-16 | 189 | 192 | 188 | 189 | 409,000 | 1,890 |
| 2008-04-15 | 188 | 193 | 186 | 188 | 1,035,000 | 1,880 |
| 2008-04-14 | 183 | 189 | 181 | 187 | 346,000 | 1,870 |
| 2008-04-11 | 185 | 189 | 183 | 185 | 457,000 | 1,850 |
| 2008-04-10 | 185 | 186 | 181 | 182 | 318,000 | 1,820 |
| 2008-04-09 | 185 | 186 | 183 | 185 | 394,000 | 1,850 |
| 2008-04-08 | 187 | 189 | 183 | 184 | 420,000 | 1,840 |
| 2008-04-07 | 178 | 188 | 178 | 187 | 486,000 | 1,870 |
| 2008-04-04 | 186 | 187 | 175 | 178 | 1,109,000 | 1,780 |
| 2008-04-03 | 181 | 182 | 178 | 181 | 890,000 | 1,810 |
| 2008-04-02 | 186 | 187 | 178 | 181 | 903,000 | 1,810 |
| 2008-04-01 | 189 | 191 | 182 | 184 | 563,000 | 1,840 |
| 2008-03-31 | 192 | 192 | 182 | 189 | 501,000 | 1,890 |
| 2008-03-28 | 196 | 196 | 188 | 190 | 397,000 | 1,900 |
| 2008-03-27 | 193 | 196 | 185 | 192 | 561,000 | 1,920 |
| 2008-03-26 | 202 | 203 | 193 | 196 | 324,000 | 1,960 |
| 2008-03-25 | 206 | 207 | 202 | 205 | 567,000 | 2,050 |
| 2008-03-24 | 215 | 218 | 206 | 206 | 786,000 | 2,060 |
| 2008-03-21 | 213 | 222 | 212 | 213 | 619,000 | 2,130 |
| 2008-03-19 | 243 | 250 | 236 | 241 | 194,000 | 2,410 |
| 2008-03-18 | 242 | 243 | 231 | 235 | 233,000 | 2,350 |
| 2008-03-17 | 239 | 240 | 229 | 237 | 640,000 | 2,370 |
| 2008-03-14 | 253 | 264 | 237 | 239 | 1,216,000 | 2,390 |
| 2008-03-13 | 269 | 270 | 263 | 263 | 189,000 | 2,630 |
| 2008-03-12 | 271 | 271 | 265 | 268 | 143,000 | 2,680 |
| 2008-03-11 | 261 | 264 | 261 | 261 | 197,000 | 2,610 |
| 2008-03-10 | 258 | 267 | 258 | 261 | 212,000 | 2,610 |
| 2008-03-07 | 258 | 266 | 254 | 258 | 267,000 | 2,580 |
| 2008-03-06 | 248 | 258 | 247 | 254 | 166,000 | 2,540 |
| 2008-03-05 | 250 | 258 | 248 | 248 | 240,000 | 2,480 |
| 2008-03-04 | 250 | 271 | 241 | 250 | 312,000 | 2,500 |
| 2008-03-03 | 260 | 262 | 251 | 252 | 247,000 | 2,520 |
| 2008-02-29 | 270 | 270 | 261 | 262 | 188,000 | 2,620 |
| 2008-02-28 | 265 | 271 | 263 | 265 | 164,000 | 2,650 |
| 2008-02-27 | 261 | 270 | 261 | 264 | 156,000 | 2,640 |
| 2008-02-26 | 269 | 269 | 259 | 259 | 150,000 | 2,590 |
| 2008-02-25 | 263 | 269 | 263 | 268 | 200,000 | 2,680 |
| 2008-02-22 | 273 | 273 | 264 | 268 | 141,000 | 2,680 |
| 2008-02-21 | 269 | 276 | 267 | 271 | 220,000 | 2,710 |
| 2008-02-20 | 266 | 271 | 259 | 259 | 220,000 | 2,590 |
| 2008-02-19 | 273 | 276 | 266 | 270 | 205,000 | 2,700 |
| 2008-02-18 | 266 | 280 | 266 | 268 | 236,000 | 2,680 |
| 2008-02-15 | 267 | 272 | 264 | 268 | 633,000 | 2,680 |
| 2008-02-14 | 262 | 271 | 262 | 267 | 743,000 | 2,670 |
| 2008-02-13 | 260 | 267 | 256 | 256 | 197,000 | 2,560 |
| 2008-02-12 | 265 | 267 | 256 | 260 | 246,000 | 2,600 |
| 2008-02-08 | 270 | 275 | 264 | 265 | 176,000 | 2,650 |
| 2008-02-07 | 277 | 281 | 269 | 275 | 247,000 | 2,750 |
| 2008-02-06 | 283 | 283 | 274 | 274 | 172,000 | 2,740 |
| 2008-02-05 | 284 | 289 | 281 | 288 | 234,000 | 2,880 |
| 2008-02-04 | 282 | 290 | 281 | 283 | 303,000 | 2,830 |
| 2008-02-01 | 283 | 289 | 275 | 277 | 400,000 | 2,770 |
| 2008-01-31 | 284 | 286 | 272 | 286 | 203,000 | 2,860 |
| 2008-01-30 | 285 | 288 | 274 | 280 | 281,000 | 2,800 |
| 2008-01-29 | 277 | 282 | 270 | 282 | 323,000 | 2,820 |
| 2008-01-28 | 278 | 295 | 260 | 265 | 409,000 | 2,650 |
| 2008-01-25 | 284 | 290 | 276 | 286 | 415,000 | 2,860 |
| 2008-01-24 | 276 | 284 | 276 | 283 | 227,000 | 2,830 |
| 2008-01-23 | 283 | 295 | 272 | 273 | 297,000 | 2,730 |
| 2008-01-22 | 288 | 292 | 276 | 278 | 210,000 | 2,780 |
| 2008-01-21 | 310 | 310 | 289 | 289 | 207,000 | 2,890 |
| 2008-01-18 | 291 | 305 | 285 | 302 | 276,000 | 3,020 |
| 2008-01-17 | 291 | 293 | 288 | 291 | 233,000 | 2,910 |
| 2008-01-16 | 301 | 302 | 285 | 285 | 312,000 | 2,850 |
| 2008-01-15 | 321 | 323 | 303 | 304 | 242,000 | 3,040 |
| 2008-01-11 | 326 | 332 | 318 | 321 | 407,000 | 3,210 |
| 2008-01-10 | 319 | 324 | 311 | 315 | 248,000 | 3,150 |
| 2008-01-09 | 308 | 324 | 305 | 324 | 184,000 | 3,240 |
| 2008-01-08 | 312 | 320 | 310 | 313 | 261,000 | 3,130 |
| 2008-01-07 | 318 | 323 | 307 | 319 | 210,000 | 3,190 |
| 2008-01-04 | 328 | 330 | 311 | 313 | 161,000 | 3,130 |
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