1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2011年

8089 ナイス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016316316116117,0001,610
2011-12-2915816015616020,0001,600
2011-12-2815515915515618,0001,560
2011-12-2715715915615619,0001,560
2011-12-2616516515815821,0001,580
2011-12-2216516516216424,0001,640
2011-12-2116316316116331,0001,630
2011-12-2015416015416017,0001,600
2011-12-1915615815315447,0001,540
2011-12-1616016315615657,0001,560
2011-12-1516616616016070,0001,600
2011-12-1417317316816841,0001,680
2011-12-1317217316817337,0001,730
2011-12-1217417817417673,0001,760
2011-12-09169174169173138,0001,730
2011-12-0817117116917037,0001,700
2011-12-0716717216717250,0001,720
2011-12-06170170166167165,0001,670
2011-12-0516716816416761,0001,670
2011-12-0216516516316433,0001,640
2011-12-0116316516316434,0001,640
2011-11-3016516516216228,0001,620
2011-11-2916016516016540,0001,650
2011-11-2815716215716022,0001,600
2011-11-2516016315815832,0001,580
2011-11-2415916415816249,0001,620
2011-11-2216216716216466,0001,640
2011-11-21154168154163113,0001,630
2011-11-1815115415115333,0001,530
2011-11-1715215715115547,0001,550
2011-11-1615715715215556,0001,550
2011-11-1515716015715913,0001,590
2011-11-1415816015816020,0001,600
2011-11-1115616015616021,0001,600
2011-11-1015815915515727,0001,570
2011-11-0916116116016124,0001,610
2011-11-0816116215815823,0001,580
2011-11-0716316316116118,0001,610
2011-11-0415716215716256,0001,620
2011-11-0215415615215671,0001,560
2011-11-0115815915615645,0001,560
2011-10-3116016316016073,0001,600
2011-10-2816116215716070,0001,600
2011-10-2715516115516174,0001,610
2011-10-2615615715315758,0001,570
2011-10-2516116415615998,0001,590
2011-10-2416516616316460,0001,640
2011-10-2116016316016353,0001,630
2011-10-2016016116016147,0001,610
2011-10-1916216215715824,0001,580
2011-10-1815616115615841,0001,580
2011-10-1715616015515731,0001,570
2011-10-1415815815515535,0001,550
2011-10-1316116215915943,0001,590
2011-10-1216216215716153,0001,610
2011-10-1116216215916262,0001,620
2011-10-0715816515615942,0001,590
2011-10-0615415815415528,0001,550
2011-10-0515915915315389,0001,530
2011-10-0415716015615961,0001,590
2011-10-0316216316016067,0001,600
2011-09-3017417416817046,0001,700
2011-09-2916917216517287,0001,720
2011-09-28160172160170117,0001,700
2011-09-2715816215816247,0001,620
2011-09-2615916015615639,0001,560
2011-09-2216216215815945,0001,590
2011-09-2116916916316368,0001,630
2011-09-2017017416917151,0001,710
2011-09-1616317516317590,0001,750
2011-09-1516116416116352,0001,630
2011-09-1415816215715966,0001,590
2011-09-1315716015615850,0001,580
2011-09-1216016015615992,0001,590
2011-09-09167168164168172,0001,680
2011-09-08165167159167110,0001,670
2011-09-0715215715215519,0001,550
2011-09-0615715715315643,0001,560
2011-09-0515715915715912,0001,590
2011-09-0216416416016134,0001,610
2011-09-0116416516316527,0001,650
2011-08-3116116316016363,0001,630
2011-08-3015916115816125,0001,610
2011-08-2915715915415921,0001,590
2011-08-2615515615415519,0001,550
2011-08-2515415915415631,0001,560
2011-08-2415615915315326,0001,530
2011-08-2315715815215734,0001,570
2011-08-2215415815415547,0001,550
2011-08-1915215515215337,0001,530
2011-08-1815515515415518,0001,550
2011-08-1715515515415519,0001,550
2011-08-1615415615415624,0001,560
2011-08-1515715715115243,0001,520
2011-08-1215015214915226,0001,520
2011-08-1114514814514833,0001,480
2011-08-1014614714514741,0001,470
2011-08-0914014513814560,0001,450
2011-08-0814714914414463,0001,440
2011-08-05147151147149109,0001,490
2011-08-0415015815015480,0001,540
2011-08-0315115114914940,0001,490
2011-08-0215715715315523,0001,550
2011-08-0115515715515623,0001,560
2011-07-2916016015515540,0001,550
2011-07-2815916115516136,0001,610
2011-07-2716316316016034,0001,600
2011-07-2616516516316316,0001,630
2011-07-2516716716316330,0001,630
2011-07-2216816816516867,0001,680
2011-07-2116416516316558,0001,650
2011-07-2016716716416630,0001,660
2011-07-1916316516316523,0001,650
2011-07-1516416516316520,0001,650
2011-07-1416816816216260,0001,620
2011-07-1316616816516624,0001,660
2011-07-1216517016116965,0001,690
2011-07-1116316416316429,0001,640
2011-07-0816516616516542,0001,650
2011-07-0716616616216448,0001,640
2011-07-0616616616116579,0001,650
2011-07-0516616616416445,0001,640
2011-07-0416216516116570,0001,650
2011-07-0116316415516088,0001,600
2011-06-3016016115816157,0001,610
2011-06-2915715815715816,0001,580
2011-06-2815715815415422,0001,540
2011-06-2715815815615837,0001,580
2011-06-2415615915615924,0001,590
2011-06-2315215815215739,0001,570
2011-06-2215115515015575,0001,550
2011-06-2115215214615092,0001,500
2011-06-2014715114715027,0001,500
2011-06-1715215214714741,0001,470
2011-06-1615015214915060,0001,500
2011-06-1514815014715040,0001,500
2011-06-1414914914714751,0001,470
2011-06-1314914914714827,0001,480
2011-06-10153153149149130,0001,490
2011-06-0915315314915017,0001,500
2011-06-0814915314915233,0001,520
2011-06-0714915014715055,0001,500
2011-06-06155155147151160,0001,510
2011-06-0316216315515587,0001,550
2011-06-0216516516216337,0001,630
2011-06-0116716716516664,0001,660
2011-05-3117117116916935,0001,690
2011-05-3016716816616824,0001,680
2011-05-2716816916416477,0001,640
2011-05-2616116516116323,0001,630
2011-05-2516116216116133,0001,610
2011-05-2416416416316319,0001,630
2011-05-2316716716516538,0001,650
2011-05-2016816916716741,0001,670
2011-05-1917017216816871,0001,680
2011-05-1817017216817266,0001,720
2011-05-1717517516816881,0001,680
2011-05-16189189170174285,0001,740
2011-05-1320020219519971,0001,990
2011-05-1220520520120134,0002,010
2011-05-1120620820520656,0002,060
2011-05-1020020420020454,0002,040
2011-05-0920420520220265,0002,020
2011-05-0619720319720283,0002,020
2011-05-0219519819319755,0001,970
2011-04-2819719719019375,0001,930
2011-04-2719519519019258,0001,920
2011-04-2619719719219241,0001,920
2011-04-2519619819619721,0001,970
2011-04-22200200195195103,0001,950
2011-04-2120320320220349,0002,030
2011-04-2020320420120278,0002,020
2011-04-1920520520120257,0002,020
2011-04-18212213206206112,0002,060
2011-04-15209224209211540,0002,110
2011-04-14197207197206116,0002,060
2011-04-1319719819619641,0001,960
2011-04-1219720019719777,0001,970
2011-04-1120020119719848,0001,980
2011-04-08196201195200105,0002,000
2011-04-0720220219819971,0001,990
2011-04-06209211199204117,0002,040
2011-04-05217227196205373,0002,050
2011-04-04217217212213103,0002,130
2011-04-0121521521221275,0002,120
2011-03-31220220210215166,0002,150
2011-03-30226226213219220,0002,190
2011-03-29229232218220451,0002,200
2011-03-282112702092351,520,0002,350
2011-03-25205209199204358,0002,040
2011-03-24189197185191108,0001,910
2011-03-23184191183185118,0001,850
2011-03-22185187184184212,0001,840
2011-03-18176181175181117,0001,810
2011-03-17152178152171100,0001,710
2011-03-16160164153160130,0001,600
2011-03-15162168145154185,0001,540
2011-03-14177183168169153,0001,690
2011-03-11177180177177201,0001,770
2011-03-1018118117717758,0001,770
2011-03-0918018217918041,0001,800
2011-03-0817918317918033,0001,800
2011-03-0718218317817963,0001,790
2011-03-0418418418218434,0001,840
2011-03-0318118218018221,0001,820
2011-03-0218218318018061,0001,800
2011-03-0118518518218467,0001,840
2011-02-2818518518218545,0001,850
2011-02-2517918117918122,0001,810
2011-02-2418118117917941,0001,790
2011-02-2318118618118287,0001,820
2011-02-2218318318118144,0001,810
2011-02-2118518518318443,0001,840
2011-02-1818518518318328,0001,830
2011-02-1718518518118559,0001,850
2011-02-1618418418118422,0001,840
2011-02-1518218418118254,0001,820
2011-02-14185185182182125,0001,820
2011-02-1018218418218418,0001,840
2011-02-0918218418218422,0001,840
2011-02-08175183175180119,0001,800
2011-02-0718018017317653,0001,760
2011-02-0417918217918150,0001,810
2011-02-0317617817617726,0001,770
2011-02-0217317817317649,0001,760
2011-02-0117617817217441,0001,740
2011-01-3117917917517572,0001,750
2011-01-2818418418018065,0001,800
2011-01-2718318618318442,0001,840
2011-01-2618418618318338,0001,830
2011-01-2518418618418626,0001,860
2011-01-2418518518318435,0001,840
2011-01-2118518718318381,0001,830
2011-01-2018318618318542,0001,850
2011-01-1918418518318528,0001,850
2011-01-1818518518318432,0001,840
2011-01-1718218418218337,0001,830
2011-01-1418418518318351,0001,830
2011-01-1318418518318441,0001,840
2011-01-1218618618318466,0001,840
2011-01-1118418518218536,0001,850
2011-01-0718518518218441,0001,840
2011-01-0618418518218339,0001,830
2011-01-0518218218018224,0001,820
2011-01-0417918317918030,0001,800

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