8089 ナイス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 209 | 209 | 200 | 203 | 60,000 | 2,030 |
| 2009-12-29 | 199 | 210 | 197 | 208 | 100,000 | 2,080 |
| 2009-12-28 | 200 | 203 | 198 | 198 | 25,000 | 1,980 |
| 2009-12-25 | 200 | 203 | 199 | 200 | 42,000 | 2,000 |
| 2009-12-24 | 200 | 202 | 199 | 202 | 40,000 | 2,020 |
| 2009-12-22 | 201 | 202 | 200 | 200 | 51,000 | 2,000 |
| 2009-12-21 | 198 | 200 | 198 | 198 | 42,000 | 1,980 |
| 2009-12-18 | 195 | 202 | 195 | 199 | 51,000 | 1,990 |
| 2009-12-17 | 203 | 204 | 199 | 199 | 40,000 | 1,990 |
| 2009-12-16 | 200 | 203 | 199 | 203 | 81,000 | 2,030 |
| 2009-12-15 | 195 | 200 | 195 | 200 | 31,000 | 2,000 |
| 2009-12-14 | 201 | 201 | 194 | 195 | 40,000 | 1,950 |
| 2009-12-11 | 200 | 200 | 195 | 200 | 116,000 | 2,000 |
| 2009-12-10 | 197 | 199 | 193 | 199 | 50,000 | 1,990 |
| 2009-12-09 | 197 | 198 | 193 | 198 | 42,000 | 1,980 |
| 2009-12-08 | 200 | 200 | 195 | 196 | 64,000 | 1,960 |
| 2009-12-07 | 200 | 200 | 198 | 200 | 59,000 | 2,000 |
| 2009-12-04 | 199 | 199 | 195 | 197 | 75,000 | 1,970 |
| 2009-12-03 | 195 | 200 | 194 | 198 | 108,000 | 1,980 |
| 2009-12-02 | 204 | 204 | 194 | 194 | 109,000 | 1,940 |
| 2009-12-01 | 185 | 205 | 185 | 204 | 224,000 | 2,040 |
| 2009-11-30 | 180 | 190 | 180 | 190 | 113,000 | 1,900 |
| 2009-11-27 | 170 | 177 | 169 | 172 | 47,000 | 1,720 |
| 2009-11-26 | 169 | 177 | 169 | 175 | 29,000 | 1,750 |
| 2009-11-25 | 176 | 176 | 172 | 173 | 61,000 | 1,730 |
| 2009-11-24 | 185 | 185 | 175 | 175 | 79,000 | 1,750 |
| 2009-11-20 | 177 | 185 | 173 | 185 | 90,000 | 1,850 |
| 2009-11-19 | 179 | 181 | 172 | 181 | 55,000 | 1,810 |
| 2009-11-18 | 176 | 181 | 173 | 179 | 71,000 | 1,790 |
| 2009-11-17 | 177 | 180 | 175 | 180 | 29,000 | 1,800 |
| 2009-11-16 | 175 | 175 | 173 | 173 | 10,000 | 1,730 |
| 2009-11-13 | 170 | 192 | 170 | 176 | 49,000 | 1,760 |
| 2009-11-12 | 177 | 177 | 171 | 172 | 38,000 | 1,720 |
| 2009-11-11 | 175 | 179 | 174 | 177 | 36,000 | 1,770 |
| 2009-11-10 | 185 | 186 | 173 | 173 | 124,000 | 1,730 |
| 2009-11-09 | 198 | 198 | 180 | 185 | 114,000 | 1,850 |
| 2009-11-06 | 200 | 201 | 197 | 198 | 78,000 | 1,980 |
| 2009-11-05 | 197 | 200 | 196 | 199 | 44,000 | 1,990 |
| 2009-11-04 | 200 | 201 | 193 | 200 | 63,000 | 2,000 |
| 2009-11-02 | 191 | 203 | 187 | 203 | 60,000 | 2,030 |
| 2009-10-30 | 196 | 196 | 193 | 194 | 46,000 | 1,940 |
| 2009-10-29 | 195 | 195 | 189 | 191 | 161,000 | 1,910 |
| 2009-10-28 | 202 | 202 | 195 | 198 | 83,000 | 1,980 |
| 2009-10-27 | 196 | 203 | 191 | 202 | 178,000 | 2,020 |
| 2009-10-26 | 194 | 196 | 188 | 196 | 150,000 | 1,960 |
| 2009-10-23 | 197 | 200 | 192 | 198 | 135,000 | 1,980 |
| 2009-10-22 | 190 | 200 | 185 | 200 | 185,000 | 2,000 |
| 2009-10-21 | 191 | 191 | 183 | 188 | 85,000 | 1,880 |
| 2009-10-20 | 190 | 190 | 183 | 190 | 84,000 | 1,900 |
| 2009-10-19 | 184 | 186 | 170 | 186 | 186,000 | 1,860 |
| 2009-10-16 | 188 | 188 | 182 | 185 | 38,000 | 1,850 |
| 2009-10-15 | 178 | 188 | 178 | 187 | 134,000 | 1,870 |
| 2009-10-14 | 178 | 178 | 174 | 177 | 99,000 | 1,770 |
| 2009-10-13 | 175 | 176 | 172 | 175 | 77,000 | 1,750 |
| 2009-10-09 | 171 | 173 | 169 | 173 | 94,000 | 1,730 |
| 2009-10-08 | 173 | 175 | 168 | 169 | 134,000 | 1,690 |
| 2009-10-07 | 175 | 175 | 163 | 168 | 191,000 | 1,680 |
| 2009-10-06 | 173 | 175 | 171 | 174 | 66,000 | 1,740 |
| 2009-10-05 | 177 | 179 | 170 | 172 | 70,000 | 1,720 |
| 2009-10-02 | 178 | 178 | 173 | 178 | 81,000 | 1,780 |
| 2009-10-01 | 185 | 187 | 178 | 184 | 118,000 | 1,840 |
| 2009-09-30 | 181 | 191 | 181 | 191 | 70,000 | 1,910 |
| 2009-09-29 | 189 | 189 | 181 | 185 | 93,000 | 1,850 |
| 2009-09-28 | 188 | 189 | 178 | 189 | 87,000 | 1,890 |
| 2009-09-25 | 202 | 202 | 193 | 193 | 98,000 | 1,930 |
| 2009-09-24 | 204 | 206 | 199 | 202 | 189,000 | 2,020 |
| 2009-09-18 | 202 | 205 | 197 | 205 | 206,000 | 2,050 |
| 2009-09-17 | 199 | 203 | 199 | 203 | 114,000 | 2,030 |
| 2009-09-16 | 201 | 207 | 199 | 199 | 121,000 | 1,990 |
| 2009-09-15 | 201 | 203 | 195 | 203 | 113,000 | 2,030 |
| 2009-09-14 | 204 | 207 | 198 | 201 | 118,000 | 2,010 |
| 2009-09-11 | 213 | 213 | 204 | 204 | 160,000 | 2,040 |
| 2009-09-10 | 198 | 216 | 198 | 213 | 533,000 | 2,130 |
| 2009-09-09 | 204 | 210 | 196 | 196 | 189,000 | 1,960 |
| 2009-09-08 | 200 | 202 | 199 | 202 | 53,000 | 2,020 |
| 2009-09-07 | 204 | 205 | 199 | 199 | 72,000 | 1,990 |
| 2009-09-04 | 204 | 205 | 195 | 202 | 157,000 | 2,020 |
| 2009-09-03 | 209 | 212 | 201 | 204 | 154,000 | 2,040 |
| 2009-09-02 | 216 | 216 | 211 | 211 | 128,000 | 2,110 |
| 2009-09-01 | 219 | 222 | 216 | 219 | 79,000 | 2,190 |
| 2009-08-31 | 228 | 230 | 218 | 221 | 90,000 | 2,210 |
| 2009-08-28 | 228 | 228 | 223 | 225 | 82,000 | 2,250 |
| 2009-08-27 | 229 | 229 | 221 | 227 | 142,000 | 2,270 |
| 2009-08-26 | 227 | 231 | 224 | 229 | 265,000 | 2,290 |
| 2009-08-25 | 211 | 227 | 211 | 222 | 367,000 | 2,220 |
| 2009-08-24 | 206 | 216 | 206 | 214 | 159,000 | 2,140 |
| 2009-08-21 | 208 | 212 | 202 | 205 | 154,000 | 2,050 |
| 2009-08-20 | 212 | 212 | 205 | 210 | 126,000 | 2,100 |
| 2009-08-19 | 211 | 220 | 206 | 211 | 384,000 | 2,110 |
| 2009-08-18 | 201 | 217 | 201 | 213 | 454,000 | 2,130 |
| 2009-08-17 | 202 | 210 | 200 | 203 | 262,000 | 2,030 |
| 2009-08-14 | 196 | 220 | 196 | 207 | 922,000 | 2,070 |
| 2009-08-13 | 196 | 199 | 192 | 194 | 99,000 | 1,940 |
| 2009-08-12 | 193 | 194 | 191 | 192 | 76,000 | 1,920 |
| 2009-08-11 | 187 | 197 | 186 | 194 | 185,000 | 1,940 |
| 2009-08-10 | 185 | 192 | 181 | 187 | 170,000 | 1,870 |
| 2009-08-07 | 188 | 189 | 185 | 185 | 72,000 | 1,850 |
| 2009-08-06 | 192 | 193 | 189 | 189 | 45,000 | 1,890 |
| 2009-08-05 | 193 | 194 | 189 | 192 | 123,000 | 1,920 |
| 2009-08-04 | 199 | 199 | 192 | 192 | 169,000 | 1,920 |
| 2009-08-03 | 188 | 201 | 187 | 198 | 352,000 | 1,980 |
| 2009-07-31 | 189 | 197 | 186 | 191 | 398,000 | 1,910 |
| 2009-07-30 | 185 | 196 | 184 | 189 | 1,197,000 | 1,890 |
| 2009-07-29 | 177 | 183 | 176 | 183 | 230,000 | 1,830 |
| 2009-07-28 | 175 | 180 | 175 | 176 | 132,000 | 1,760 |
| 2009-07-27 | 175 | 181 | 172 | 175 | 165,000 | 1,750 |
| 2009-07-24 | 177 | 177 | 175 | 175 | 114,000 | 1,750 |
| 2009-07-23 | 176 | 178 | 176 | 176 | 94,000 | 1,760 |
| 2009-07-22 | 176 | 179 | 174 | 177 | 128,000 | 1,770 |
| 2009-07-21 | 173 | 177 | 170 | 174 | 156,000 | 1,740 |
| 2009-07-17 | 176 | 177 | 173 | 175 | 108,000 | 1,750 |
| 2009-07-16 | 177 | 179 | 173 | 176 | 290,000 | 1,760 |
| 2009-07-15 | 179 | 180 | 172 | 173 | 429,000 | 1,730 |
| 2009-07-14 | 185 | 192 | 180 | 183 | 1,593,000 | 1,830 |
| 2009-07-13 | 170 | 203 | 170 | 186 | 4,425,000 | 1,860 |
| 2009-07-10 | 169 | 174 | 167 | 172 | 134,000 | 1,720 |
| 2009-07-09 | 168 | 169 | 166 | 168 | 81,000 | 1,680 |
| 2009-07-08 | 171 | 171 | 168 | 171 | 107,000 | 1,710 |
| 2009-07-07 | 173 | 173 | 170 | 172 | 60,000 | 1,720 |
| 2009-07-06 | 171 | 172 | 167 | 172 | 113,000 | 1,720 |
| 2009-07-03 | 169 | 169 | 166 | 168 | 100,000 | 1,680 |
| 2009-07-02 | 170 | 170 | 168 | 168 | 79,000 | 1,680 |
| 2009-07-01 | 166 | 173 | 165 | 166 | 285,000 | 1,660 |
| 2009-06-30 | 174 | 174 | 165 | 165 | 167,000 | 1,650 |
| 2009-06-29 | 170 | 178 | 169 | 171 | 366,000 | 1,710 |
| 2009-06-26 | 172 | 173 | 169 | 170 | 375,000 | 1,700 |
| 2009-06-25 | 174 | 175 | 172 | 175 | 426,000 | 1,750 |
| 2009-06-24 | 181 | 187 | 174 | 174 | 1,778,000 | 1,740 |
| 2009-06-23 | 158 | 171 | 157 | 166 | 1,468,000 | 1,660 |
| 2009-06-22 | 154 | 157 | 152 | 153 | 79,000 | 1,530 |
| 2009-06-19 | 154 | 157 | 154 | 155 | 77,000 | 1,550 |
| 2009-06-18 | 149 | 154 | 149 | 154 | 73,000 | 1,540 |
| 2009-06-17 | 148 | 152 | 148 | 149 | 53,000 | 1,490 |
| 2009-06-16 | 157 | 157 | 146 | 148 | 102,000 | 1,480 |
| 2009-06-15 | 160 | 163 | 159 | 160 | 101,000 | 1,600 |
| 2009-06-12 | 157 | 158 | 155 | 158 | 100,000 | 1,580 |
| 2009-06-11 | 151 | 155 | 151 | 154 | 25,000 | 1,540 |
| 2009-06-10 | 150 | 154 | 150 | 154 | 56,000 | 1,540 |
| 2009-06-09 | 150 | 152 | 150 | 150 | 39,000 | 1,500 |
| 2009-06-08 | 149 | 152 | 149 | 149 | 60,000 | 1,490 |
| 2009-06-05 | 152 | 152 | 149 | 149 | 59,000 | 1,490 |
| 2009-06-04 | 151 | 153 | 150 | 151 | 75,000 | 1,510 |
| 2009-06-03 | 155 | 157 | 154 | 154 | 64,000 | 1,540 |
| 2009-06-02 | 160 | 160 | 157 | 157 | 41,000 | 1,570 |
| 2009-06-01 | 155 | 159 | 155 | 157 | 77,000 | 1,570 |
| 2009-05-29 | 156 | 156 | 153 | 156 | 46,000 | 1,560 |
| 2009-05-28 | 151 | 156 | 151 | 156 | 34,000 | 1,560 |
| 2009-05-27 | 156 | 156 | 151 | 151 | 27,000 | 1,510 |
| 2009-05-26 | 157 | 157 | 152 | 153 | 50,000 | 1,530 |
| 2009-05-25 | 153 | 158 | 150 | 155 | 45,000 | 1,550 |
| 2009-05-22 | 152 | 153 | 150 | 150 | 52,000 | 1,500 |
| 2009-05-21 | 150 | 152 | 149 | 152 | 58,000 | 1,520 |
| 2009-05-20 | 146 | 151 | 146 | 151 | 56,000 | 1,510 |
| 2009-05-19 | 146 | 146 | 144 | 146 | 41,000 | 1,460 |
| 2009-05-18 | 147 | 147 | 141 | 141 | 28,000 | 1,410 |
| 2009-05-15 | 145 | 149 | 145 | 149 | 29,000 | 1,490 |
| 2009-05-14 | 145 | 149 | 142 | 142 | 50,000 | 1,420 |
| 2009-05-13 | 146 | 151 | 146 | 149 | 21,000 | 1,490 |
| 2009-05-12 | 150 | 150 | 146 | 147 | 16,000 | 1,470 |
| 2009-05-11 | 148 | 153 | 147 | 149 | 25,000 | 1,490 |
| 2009-05-08 | 150 | 150 | 149 | 150 | 25,000 | 1,500 |
| 2009-05-07 | 148 | 151 | 147 | 149 | 69,000 | 1,490 |
| 2009-05-01 | 143 | 148 | 143 | 144 | 40,000 | 1,440 |
| 2009-04-30 | 145 | 150 | 145 | 147 | 41,000 | 1,470 |
| 2009-04-28 | 145 | 149 | 140 | 140 | 89,000 | 1,400 |
| 2009-04-27 | 142 | 146 | 142 | 144 | 46,000 | 1,440 |
| 2009-04-24 | 149 | 150 | 147 | 147 | 38,000 | 1,470 |
| 2009-04-23 | 151 | 153 | 145 | 153 | 77,000 | 1,530 |
| 2009-04-22 | 157 | 157 | 149 | 151 | 63,000 | 1,510 |
| 2009-04-21 | 152 | 153 | 151 | 153 | 82,000 | 1,530 |
| 2009-04-20 | 154 | 160 | 154 | 160 | 82,000 | 1,600 |
| 2009-04-17 | 160 | 160 | 155 | 155 | 53,000 | 1,550 |
| 2009-04-16 | 159 | 163 | 158 | 159 | 46,000 | 1,590 |
| 2009-04-15 | 156 | 159 | 153 | 159 | 48,000 | 1,590 |
| 2009-04-14 | 159 | 159 | 155 | 155 | 83,000 | 1,550 |
| 2009-04-13 | 166 | 166 | 153 | 157 | 105,000 | 1,570 |
| 2009-04-10 | 167 | 169 | 159 | 161 | 74,000 | 1,610 |
| 2009-04-09 | 162 | 164 | 161 | 164 | 109,000 | 1,640 |
| 2009-04-08 | 166 | 168 | 159 | 162 | 40,000 | 1,620 |
| 2009-04-07 | 163 | 170 | 163 | 165 | 53,000 | 1,650 |
| 2009-04-06 | 167 | 170 | 157 | 160 | 107,000 | 1,600 |
| 2009-04-03 | 168 | 169 | 160 | 166 | 72,000 | 1,660 |
| 2009-04-02 | 151 | 168 | 151 | 166 | 77,000 | 1,660 |
| 2009-04-01 | 159 | 159 | 150 | 152 | 51,000 | 1,520 |
| 2009-03-31 | 155 | 159 | 155 | 155 | 63,000 | 1,550 |
| 2009-03-30 | 165 | 167 | 160 | 160 | 62,000 | 1,600 |
| 2009-03-27 | 168 | 168 | 160 | 160 | 73,000 | 1,600 |
| 2009-03-26 | 169 | 170 | 165 | 167 | 45,000 | 1,670 |
| 2009-03-25 | 165 | 168 | 160 | 163 | 70,000 | 1,630 |
| 2009-03-24 | 165 | 168 | 160 | 163 | 88,000 | 1,630 |
| 2009-03-23 | 164 | 164 | 159 | 164 | 82,000 | 1,640 |
| 2009-03-19 | 162 | 163 | 160 | 161 | 102,000 | 1,610 |
| 2009-03-18 | 164 | 164 | 155 | 155 | 184,000 | 1,550 |
| 2009-03-17 | 159 | 162 | 157 | 160 | 131,000 | 1,600 |
| 2009-03-16 | 152 | 157 | 149 | 155 | 116,000 | 1,550 |
| 2009-03-13 | 138 | 144 | 137 | 143 | 176,000 | 1,430 |
| 2009-03-12 | 134 | 135 | 130 | 133 | 116,000 | 1,330 |
| 2009-03-11 | 135 | 135 | 134 | 134 | 49,000 | 1,340 |
| 2009-03-10 | 130 | 131 | 129 | 129 | 35,000 | 1,290 |
| 2009-03-09 | 131 | 133 | 130 | 130 | 42,000 | 1,300 |
| 2009-03-06 | 139 | 140 | 132 | 132 | 113,000 | 1,320 |
| 2009-03-05 | 136 | 146 | 131 | 144 | 179,000 | 1,440 |
| 2009-03-04 | 126 | 136 | 126 | 136 | 99,000 | 1,360 |
| 2009-03-03 | 124 | 125 | 123 | 125 | 73,000 | 1,250 |
| 2009-03-02 | 125 | 130 | 124 | 128 | 216,000 | 1,280 |
| 2009-02-27 | 146 | 146 | 132 | 135 | 128,000 | 1,350 |
| 2009-02-26 | 153 | 156 | 146 | 147 | 82,000 | 1,470 |
| 2009-02-25 | 157 | 162 | 152 | 156 | 96,000 | 1,560 |
| 2009-02-24 | 156 | 160 | 156 | 157 | 39,000 | 1,570 |
| 2009-02-23 | 166 | 166 | 159 | 162 | 58,000 | 1,620 |
| 2009-02-20 | 170 | 171 | 163 | 167 | 112,000 | 1,670 |
| 2009-02-19 | 168 | 170 | 164 | 169 | 56,000 | 1,690 |
| 2009-02-18 | 163 | 164 | 160 | 164 | 51,000 | 1,640 |
| 2009-02-17 | 161 | 166 | 161 | 164 | 97,000 | 1,640 |
| 2009-02-16 | 162 | 165 | 160 | 163 | 63,000 | 1,630 |
| 2009-02-13 | 160 | 161 | 153 | 160 | 78,000 | 1,600 |
| 2009-02-12 | 162 | 165 | 155 | 155 | 86,000 | 1,550 |
| 2009-02-10 | 162 | 165 | 162 | 163 | 36,000 | 1,630 |
| 2009-02-09 | 167 | 168 | 164 | 164 | 76,000 | 1,640 |
| 2009-02-06 | 177 | 180 | 170 | 171 | 87,000 | 1,710 |
| 2009-02-05 | 182 | 185 | 174 | 174 | 196,000 | 1,740 |
| 2009-02-04 | 174 | 181 | 171 | 180 | 242,000 | 1,800 |
| 2009-02-03 | 165 | 175 | 165 | 173 | 79,000 | 1,730 |
| 2009-02-02 | 163 | 165 | 161 | 165 | 70,000 | 1,650 |
| 2009-01-30 | 163 | 165 | 159 | 161 | 103,000 | 1,610 |
| 2009-01-29 | 160 | 160 | 158 | 160 | 93,000 | 1,600 |
| 2009-01-28 | 160 | 161 | 158 | 160 | 53,000 | 1,600 |
| 2009-01-27 | 160 | 162 | 156 | 161 | 142,000 | 1,610 |
| 2009-01-26 | 156 | 161 | 156 | 157 | 70,000 | 1,570 |
| 2009-01-23 | 154 | 157 | 152 | 156 | 40,000 | 1,560 |
| 2009-01-22 | 158 | 158 | 151 | 153 | 48,000 | 1,530 |
| 2009-01-21 | 155 | 158 | 154 | 154 | 132,000 | 1,540 |
| 2009-01-20 | 149 | 157 | 147 | 157 | 49,000 | 1,570 |
| 2009-01-19 | 146 | 153 | 146 | 149 | 38,000 | 1,490 |
| 2009-01-16 | 143 | 150 | 143 | 150 | 58,000 | 1,500 |
| 2009-01-15 | 143 | 147 | 143 | 144 | 60,000 | 1,440 |
| 2009-01-14 | 142 | 149 | 140 | 146 | 49,000 | 1,460 |
| 2009-01-13 | 143 | 143 | 137 | 137 | 75,000 | 1,370 |
| 2009-01-09 | 146 | 153 | 145 | 146 | 56,000 | 1,460 |
| 2009-01-08 | 152 | 152 | 150 | 151 | 43,000 | 1,510 |
| 2009-01-07 | 164 | 164 | 158 | 158 | 66,000 | 1,580 |
| 2009-01-06 | 161 | 161 | 157 | 160 | 33,000 | 1,600 |
| 2009-01-05 | 163 | 163 | 161 | 161 | 30,000 | 1,610 |
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