8089 ナイス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 183 | 183 | 178 | 179 | 35,000 | 1,790 |
| 2010-12-29 | 180 | 183 | 179 | 183 | 37,000 | 1,830 |
| 2010-12-28 | 178 | 178 | 177 | 178 | 10,000 | 1,780 |
| 2010-12-27 | 180 | 180 | 178 | 178 | 21,000 | 1,780 |
| 2010-12-24 | 181 | 182 | 179 | 180 | 68,000 | 1,800 |
| 2010-12-22 | 185 | 185 | 182 | 182 | 82,000 | 1,820 |
| 2010-12-21 | 183 | 185 | 183 | 185 | 57,000 | 1,850 |
| 2010-12-20 | 190 | 190 | 182 | 183 | 107,000 | 1,830 |
| 2010-12-17 | 189 | 189 | 186 | 188 | 122,000 | 1,880 |
| 2010-12-16 | 186 | 191 | 185 | 186 | 258,000 | 1,860 |
| 2010-12-15 | 185 | 192 | 182 | 186 | 648,000 | 1,860 |
| 2010-12-14 | 175 | 176 | 174 | 176 | 82,000 | 1,760 |
| 2010-12-13 | 177 | 177 | 175 | 176 | 86,000 | 1,760 |
| 2010-12-10 | 174 | 175 | 171 | 175 | 218,000 | 1,750 |
| 2010-12-09 | 171 | 174 | 171 | 174 | 149,000 | 1,740 |
| 2010-12-08 | 169 | 171 | 168 | 171 | 69,000 | 1,710 |
| 2010-12-07 | 170 | 171 | 168 | 171 | 89,000 | 1,710 |
| 2010-12-06 | 174 | 174 | 170 | 170 | 133,000 | 1,700 |
| 2010-12-03 | 174 | 174 | 170 | 172 | 90,000 | 1,720 |
| 2010-12-02 | 171 | 173 | 169 | 170 | 164,000 | 1,700 |
| 2010-12-01 | 170 | 172 | 170 | 171 | 14,000 | 1,710 |
| 2010-11-30 | 174 | 174 | 169 | 169 | 72,000 | 1,690 |
| 2010-11-29 | 171 | 173 | 171 | 173 | 26,000 | 1,730 |
| 2010-11-26 | 173 | 173 | 171 | 171 | 17,000 | 1,710 |
| 2010-11-25 | 168 | 173 | 168 | 173 | 46,000 | 1,730 |
| 2010-11-24 | 172 | 173 | 170 | 170 | 50,000 | 1,700 |
| 2010-11-22 | 173 | 175 | 173 | 173 | 33,000 | 1,730 |
| 2010-11-19 | 176 | 176 | 172 | 172 | 60,000 | 1,720 |
| 2010-11-18 | 171 | 174 | 171 | 174 | 42,000 | 1,740 |
| 2010-11-17 | 170 | 172 | 170 | 171 | 11,000 | 1,710 |
| 2010-11-16 | 174 | 175 | 173 | 173 | 21,000 | 1,730 |
| 2010-11-15 | 174 | 174 | 171 | 174 | 27,000 | 1,740 |
| 2010-11-12 | 173 | 175 | 173 | 173 | 42,000 | 1,730 |
| 2010-11-11 | 172 | 174 | 171 | 174 | 41,000 | 1,740 |
| 2010-11-10 | 169 | 173 | 169 | 172 | 31,000 | 1,720 |
| 2010-11-09 | 170 | 173 | 169 | 170 | 39,000 | 1,700 |
| 2010-11-08 | 172 | 172 | 171 | 172 | 27,000 | 1,720 |
| 2010-11-05 | 162 | 172 | 162 | 172 | 65,000 | 1,720 |
| 2010-11-04 | 157 | 163 | 157 | 162 | 29,000 | 1,620 |
| 2010-11-02 | 163 | 163 | 155 | 155 | 52,000 | 1,550 |
| 2010-11-01 | 169 | 169 | 163 | 163 | 62,000 | 1,630 |
| 2010-10-29 | 171 | 172 | 167 | 169 | 83,000 | 1,690 |
| 2010-10-28 | 171 | 171 | 170 | 170 | 88,000 | 1,700 |
| 2010-10-27 | 174 | 175 | 172 | 172 | 52,000 | 1,720 |
| 2010-10-26 | 170 | 175 | 170 | 174 | 57,000 | 1,740 |
| 2010-10-25 | 173 | 173 | 171 | 171 | 45,000 | 1,710 |
| 2010-10-22 | 173 | 175 | 170 | 175 | 87,000 | 1,750 |
| 2010-10-21 | 172 | 172 | 170 | 171 | 42,000 | 1,710 |
| 2010-10-20 | 171 | 172 | 170 | 171 | 69,000 | 1,710 |
| 2010-10-19 | 175 | 177 | 172 | 172 | 37,000 | 1,720 |
| 2010-10-18 | 173 | 177 | 173 | 175 | 30,000 | 1,750 |
| 2010-10-15 | 174 | 174 | 170 | 171 | 32,000 | 1,710 |
| 2010-10-14 | 176 | 177 | 176 | 177 | 41,000 | 1,770 |
| 2010-10-13 | 170 | 172 | 169 | 172 | 77,000 | 1,720 |
| 2010-10-12 | 175 | 177 | 170 | 170 | 78,000 | 1,700 |
| 2010-10-08 | 181 | 182 | 178 | 179 | 48,000 | 1,790 |
| 2010-10-07 | 180 | 183 | 180 | 183 | 23,000 | 1,830 |
| 2010-10-06 | 183 | 183 | 179 | 181 | 36,000 | 1,810 |
| 2010-10-05 | 181 | 184 | 177 | 183 | 46,000 | 1,830 |
| 2010-10-04 | 181 | 181 | 180 | 180 | 53,000 | 1,800 |
| 2010-10-01 | 183 | 183 | 180 | 181 | 22,000 | 1,810 |
| 2010-09-30 | 185 | 186 | 180 | 180 | 39,000 | 1,800 |
| 2010-09-29 | 180 | 185 | 180 | 185 | 75,000 | 1,850 |
| 2010-09-28 | 179 | 180 | 177 | 180 | 39,000 | 1,800 |
| 2010-09-27 | 177 | 179 | 175 | 179 | 44,000 | 1,790 |
| 2010-09-24 | 178 | 178 | 171 | 172 | 36,000 | 1,720 |
| 2010-09-22 | 180 | 180 | 177 | 178 | 29,000 | 1,780 |
| 2010-09-21 | 180 | 180 | 177 | 178 | 43,000 | 1,780 |
| 2010-09-17 | 177 | 179 | 177 | 178 | 38,000 | 1,780 |
| 2010-09-16 | 178 | 178 | 173 | 174 | 34,000 | 1,740 |
| 2010-09-15 | 173 | 177 | 173 | 177 | 40,000 | 1,770 |
| 2010-09-14 | 173 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2010-09-13 | 175 | 175 | 172 | 172 | 25,000 | 1,720 |
| 2010-09-10 | 171 | 177 | 171 | 174 | 132,000 | 1,740 |
| 2010-09-09 | 173 | 173 | 170 | 172 | 60,000 | 1,720 |
| 2010-09-08 | 174 | 174 | 172 | 173 | 23,000 | 1,730 |
| 2010-09-07 | 179 | 179 | 177 | 177 | 33,000 | 1,770 |
| 2010-09-06 | 180 | 181 | 179 | 181 | 32,000 | 1,810 |
| 2010-09-03 | 181 | 185 | 177 | 180 | 60,000 | 1,800 |
| 2010-09-02 | 182 | 183 | 175 | 182 | 47,000 | 1,820 |
| 2010-09-01 | 177 | 178 | 173 | 178 | 54,000 | 1,780 |
| 2010-08-31 | 184 | 184 | 178 | 178 | 46,000 | 1,780 |
| 2010-08-30 | 184 | 186 | 182 | 184 | 68,000 | 1,840 |
| 2010-08-27 | 170 | 184 | 170 | 184 | 67,000 | 1,840 |
| 2010-08-26 | 171 | 172 | 169 | 170 | 21,000 | 1,700 |
| 2010-08-25 | 170 | 175 | 170 | 172 | 18,000 | 1,720 |
| 2010-08-24 | 171 | 177 | 171 | 175 | 21,000 | 1,750 |
| 2010-08-23 | 174 | 174 | 169 | 171 | 25,000 | 1,710 |
| 2010-08-20 | 176 | 177 | 174 | 174 | 36,000 | 1,740 |
| 2010-08-19 | 177 | 177 | 176 | 177 | 38,000 | 1,770 |
| 2010-08-18 | 174 | 177 | 174 | 177 | 21,000 | 1,770 |
| 2010-08-17 | 172 | 175 | 168 | 174 | 21,000 | 1,740 |
| 2010-08-16 | 171 | 172 | 168 | 172 | 19,000 | 1,720 |
| 2010-08-13 | 168 | 172 | 168 | 172 | 15,000 | 1,720 |
| 2010-08-12 | 166 | 169 | 166 | 168 | 22,000 | 1,680 |
| 2010-08-11 | 173 | 173 | 170 | 171 | 32,000 | 1,710 |
| 2010-08-10 | 179 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2010-08-09 | 178 | 180 | 178 | 179 | 15,000 | 1,790 |
| 2010-08-06 | 172 | 178 | 172 | 178 | 16,000 | 1,780 |
| 2010-08-05 | 174 | 174 | 172 | 173 | 23,000 | 1,730 |
| 2010-08-04 | 178 | 178 | 171 | 171 | 27,000 | 1,710 |
| 2010-08-03 | 180 | 180 | 177 | 178 | 28,000 | 1,780 |
| 2010-08-02 | 178 | 180 | 178 | 179 | 19,000 | 1,790 |
| 2010-07-30 | 182 | 182 | 176 | 177 | 65,000 | 1,770 |
| 2010-07-29 | 183 | 184 | 180 | 180 | 31,000 | 1,800 |
| 2010-07-28 | 183 | 184 | 183 | 183 | 25,000 | 1,830 |
| 2010-07-27 | 179 | 184 | 178 | 182 | 74,000 | 1,820 |
| 2010-07-26 | 179 | 185 | 178 | 178 | 53,000 | 1,780 |
| 2010-07-23 | 182 | 182 | 178 | 178 | 44,000 | 1,780 |
| 2010-07-22 | 180 | 181 | 178 | 180 | 94,000 | 1,800 |
| 2010-07-21 | 178 | 178 | 173 | 175 | 82,000 | 1,750 |
| 2010-07-20 | 166 | 173 | 166 | 173 | 47,000 | 1,730 |
| 2010-07-16 | 170 | 170 | 168 | 169 | 46,000 | 1,690 |
| 2010-07-15 | 173 | 173 | 171 | 171 | 26,000 | 1,710 |
| 2010-07-14 | 178 | 178 | 173 | 176 | 38,000 | 1,760 |
| 2010-07-13 | 178 | 178 | 174 | 174 | 42,000 | 1,740 |
| 2010-07-12 | 177 | 177 | 172 | 174 | 25,000 | 1,740 |
| 2010-07-09 | 177 | 177 | 176 | 177 | 27,000 | 1,770 |
| 2010-07-08 | 177 | 178 | 175 | 175 | 34,000 | 1,750 |
| 2010-07-07 | 181 | 181 | 171 | 172 | 127,000 | 1,720 |
| 2010-07-06 | 185 | 185 | 181 | 183 | 65,000 | 1,830 |
| 2010-07-05 | 176 | 183 | 170 | 183 | 100,000 | 1,830 |
| 2010-07-02 | 169 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2010-07-01 | 169 | 171 | 169 | 171 | 58,000 | 1,710 |
| 2010-06-30 | 172 | 177 | 169 | 174 | 47,000 | 1,740 |
| 2010-06-29 | 181 | 181 | 172 | 177 | 50,000 | 1,770 |
| 2010-06-28 | 181 | 182 | 181 | 181 | 24,000 | 1,810 |
| 2010-06-25 | 182 | 183 | 182 | 183 | 16,000 | 1,830 |
| 2010-06-24 | 182 | 186 | 182 | 185 | 12,000 | 1,850 |
| 2010-06-23 | 185 | 185 | 183 | 183 | 29,000 | 1,830 |
| 2010-06-22 | 189 | 189 | 187 | 189 | 39,000 | 1,890 |
| 2010-06-21 | 188 | 189 | 188 | 188 | 41,000 | 1,880 |
| 2010-06-18 | 185 | 188 | 184 | 186 | 47,000 | 1,860 |
| 2010-06-17 | 187 | 187 | 184 | 185 | 29,000 | 1,850 |
| 2010-06-16 | 182 | 184 | 178 | 184 | 59,000 | 1,840 |
| 2010-06-15 | 181 | 183 | 178 | 179 | 109,000 | 1,790 |
| 2010-06-14 | 183 | 184 | 182 | 184 | 9,000 | 1,840 |
| 2010-06-11 | 182 | 182 | 179 | 182 | 138,000 | 1,820 |
| 2010-06-10 | 182 | 185 | 182 | 182 | 21,000 | 1,820 |
| 2010-06-09 | 186 | 186 | 183 | 184 | 20,000 | 1,840 |
| 2010-06-08 | 188 | 192 | 186 | 186 | 88,000 | 1,860 |
| 2010-06-07 | 194 | 194 | 190 | 193 | 41,000 | 1,930 |
| 2010-06-04 | 200 | 200 | 198 | 199 | 22,000 | 1,990 |
| 2010-06-03 | 197 | 200 | 196 | 200 | 26,000 | 2,000 |
| 2010-06-02 | 197 | 197 | 195 | 195 | 24,000 | 1,950 |
| 2010-06-01 | 199 | 199 | 197 | 198 | 17,000 | 1,980 |
| 2010-05-31 | 200 | 200 | 197 | 199 | 33,000 | 1,990 |
| 2010-05-28 | 195 | 196 | 193 | 195 | 59,000 | 1,950 |
| 2010-05-27 | 195 | 195 | 194 | 195 | 45,000 | 1,950 |
| 2010-05-26 | 197 | 199 | 192 | 199 | 78,000 | 1,990 |
| 2010-05-25 | 195 | 196 | 193 | 194 | 46,000 | 1,940 |
| 2010-05-24 | 200 | 200 | 191 | 195 | 61,000 | 1,950 |
| 2010-05-21 | 204 | 204 | 194 | 195 | 70,000 | 1,950 |
| 2010-05-20 | 199 | 200 | 197 | 199 | 29,000 | 1,990 |
| 2010-05-19 | 196 | 198 | 192 | 198 | 26,000 | 1,980 |
| 2010-05-18 | 199 | 199 | 196 | 197 | 43,000 | 1,970 |
| 2010-05-17 | 202 | 203 | 200 | 201 | 53,000 | 2,010 |
| 2010-05-14 | 201 | 208 | 201 | 207 | 63,000 | 2,070 |
| 2010-05-13 | 206 | 207 | 205 | 205 | 36,000 | 2,050 |
| 2010-05-12 | 199 | 206 | 199 | 206 | 64,000 | 2,060 |
| 2010-05-11 | 196 | 201 | 193 | 194 | 50,000 | 1,940 |
| 2010-05-10 | 192 | 192 | 187 | 191 | 42,000 | 1,910 |
| 2010-05-07 | 188 | 192 | 185 | 188 | 85,000 | 1,880 |
| 2010-05-06 | 203 | 203 | 197 | 197 | 62,000 | 1,970 |
| 2010-04-30 | 205 | 207 | 202 | 204 | 59,000 | 2,040 |
| 2010-04-28 | 197 | 200 | 197 | 199 | 129,000 | 1,990 |
| 2010-04-27 | 205 | 206 | 201 | 204 | 48,000 | 2,040 |
| 2010-04-26 | 202 | 208 | 202 | 208 | 57,000 | 2,080 |
| 2010-04-23 | 200 | 205 | 200 | 203 | 31,000 | 2,030 |
| 2010-04-22 | 208 | 208 | 201 | 203 | 59,000 | 2,030 |
| 2010-04-21 | 205 | 208 | 204 | 207 | 59,000 | 2,070 |
| 2010-04-20 | 200 | 203 | 200 | 202 | 20,000 | 2,020 |
| 2010-04-19 | 198 | 202 | 198 | 199 | 45,000 | 1,990 |
| 2010-04-16 | 210 | 210 | 203 | 204 | 47,000 | 2,040 |
| 2010-04-15 | 206 | 208 | 206 | 207 | 34,000 | 2,070 |
| 2010-04-14 | 209 | 209 | 205 | 207 | 47,000 | 2,070 |
| 2010-04-13 | 209 | 210 | 205 | 207 | 63,000 | 2,070 |
| 2010-04-12 | 208 | 209 | 208 | 208 | 61,000 | 2,080 |
| 2010-04-09 | 202 | 207 | 202 | 207 | 31,000 | 2,070 |
| 2010-04-08 | 204 | 209 | 202 | 204 | 55,000 | 2,040 |
| 2010-04-07 | 205 | 208 | 205 | 206 | 44,000 | 2,060 |
| 2010-04-06 | 204 | 206 | 203 | 204 | 45,000 | 2,040 |
| 2010-04-05 | 202 | 204 | 202 | 204 | 30,000 | 2,040 |
| 2010-04-02 | 206 | 206 | 200 | 201 | 72,000 | 2,010 |
| 2010-04-01 | 204 | 206 | 203 | 205 | 66,000 | 2,050 |
| 2010-03-31 | 210 | 213 | 206 | 206 | 69,000 | 2,060 |
| 2010-03-30 | 205 | 210 | 205 | 209 | 83,000 | 2,090 |
| 2010-03-29 | 198 | 200 | 196 | 200 | 29,000 | 2,000 |
| 2010-03-26 | 198 | 200 | 198 | 200 | 78,000 | 2,000 |
| 2010-03-25 | 197 | 198 | 191 | 193 | 76,000 | 1,930 |
| 2010-03-24 | 195 | 196 | 193 | 196 | 117,000 | 1,960 |
| 2010-03-23 | 191 | 193 | 191 | 193 | 65,000 | 1,930 |
| 2010-03-19 | 193 | 194 | 190 | 190 | 73,000 | 1,900 |
| 2010-03-18 | 194 | 194 | 191 | 191 | 53,000 | 1,910 |
| 2010-03-17 | 193 | 196 | 191 | 195 | 89,000 | 1,950 |
| 2010-03-16 | 189 | 192 | 189 | 192 | 29,000 | 1,920 |
| 2010-03-15 | 194 | 194 | 188 | 190 | 36,000 | 1,900 |
| 2010-03-12 | 193 | 194 | 189 | 194 | 150,000 | 1,940 |
| 2010-03-11 | 191 | 191 | 190 | 190 | 39,000 | 1,900 |
| 2010-03-10 | 190 | 191 | 187 | 187 | 55,000 | 1,870 |
| 2010-03-09 | 189 | 189 | 189 | 189 | 9,000 | 1,890 |
| 2010-03-08 | 190 | 192 | 188 | 191 | 46,000 | 1,910 |
| 2010-03-05 | 188 | 189 | 187 | 188 | 41,000 | 1,880 |
| 2010-03-04 | 189 | 189 | 184 | 184 | 28,000 | 1,840 |
| 2010-03-03 | 188 | 191 | 185 | 191 | 58,000 | 1,910 |
| 2010-03-02 | 187 | 190 | 187 | 189 | 56,000 | 1,890 |
| 2010-03-01 | 186 | 190 | 186 | 187 | 49,000 | 1,870 |
| 2010-02-26 | 189 | 190 | 185 | 186 | 56,000 | 1,860 |
| 2010-02-25 | 185 | 195 | 185 | 185 | 48,000 | 1,850 |
| 2010-02-24 | 187 | 187 | 184 | 184 | 90,000 | 1,840 |
| 2010-02-23 | 190 | 193 | 188 | 192 | 99,000 | 1,920 |
| 2010-02-22 | 181 | 192 | 181 | 188 | 104,000 | 1,880 |
| 2010-02-19 | 186 | 186 | 181 | 181 | 64,000 | 1,810 |
| 2010-02-18 | 186 | 186 | 184 | 186 | 34,000 | 1,860 |
| 2010-02-17 | 182 | 186 | 182 | 186 | 41,000 | 1,860 |
| 2010-02-16 | 184 | 184 | 182 | 182 | 39,000 | 1,820 |
| 2010-02-15 | 188 | 189 | 183 | 183 | 50,000 | 1,830 |
| 2010-02-12 | 186 | 188 | 183 | 186 | 58,000 | 1,860 |
| 2010-02-10 | 185 | 194 | 184 | 186 | 64,000 | 1,860 |
| 2010-02-09 | 188 | 188 | 183 | 185 | 58,000 | 1,850 |
| 2010-02-08 | 192 | 192 | 187 | 187 | 91,000 | 1,870 |
| 2010-02-05 | 202 | 205 | 192 | 192 | 58,000 | 1,920 |
| 2010-02-04 | 207 | 207 | 201 | 202 | 44,000 | 2,020 |
| 2010-02-03 | 214 | 214 | 207 | 207 | 65,000 | 2,070 |
| 2010-02-02 | 205 | 214 | 203 | 211 | 163,000 | 2,110 |
| 2010-02-01 | 198 | 208 | 190 | 208 | 186,000 | 2,080 |
| 2010-01-29 | 198 | 199 | 196 | 196 | 58,000 | 1,960 |
| 2010-01-28 | 196 | 198 | 196 | 197 | 23,000 | 1,970 |
| 2010-01-27 | 199 | 199 | 195 | 195 | 38,000 | 1,950 |
| 2010-01-26 | 200 | 200 | 194 | 197 | 53,000 | 1,970 |
| 2010-01-25 | 197 | 199 | 196 | 197 | 35,000 | 1,970 |
| 2010-01-22 | 200 | 200 | 196 | 199 | 65,000 | 1,990 |
| 2010-01-21 | 198 | 205 | 198 | 203 | 81,000 | 2,030 |
| 2010-01-20 | 203 | 203 | 200 | 202 | 43,000 | 2,020 |
| 2010-01-19 | 202 | 207 | 202 | 202 | 45,000 | 2,020 |
| 2010-01-18 | 202 | 206 | 202 | 203 | 27,000 | 2,030 |
| 2010-01-15 | 205 | 207 | 202 | 207 | 55,000 | 2,070 |
| 2010-01-14 | 203 | 206 | 201 | 206 | 47,000 | 2,060 |
| 2010-01-13 | 204 | 205 | 200 | 203 | 40,000 | 2,030 |
| 2010-01-12 | 205 | 206 | 200 | 203 | 56,000 | 2,030 |
| 2010-01-08 | 205 | 205 | 202 | 203 | 37,000 | 2,030 |
| 2010-01-07 | 203 | 205 | 201 | 205 | 40,000 | 2,050 |
| 2010-01-06 | 197 | 202 | 196 | 202 | 43,000 | 2,020 |
| 2010-01-05 | 206 | 206 | 192 | 193 | 69,000 | 1,930 |
| 2010-01-04 | 208 | 208 | 200 | 201 | 25,000 | 2,010 |
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
