1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2012年

8089 ナイス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28234236221222188,0002,220
2012-12-27225231221226218,0002,260
2012-12-26215223214220272,0002,200
2012-12-25208218206207177,0002,070
2012-12-21208208200203101,0002,030
2012-12-2020920920620697,0002,060
2012-12-1920420820320890,0002,080
2012-12-18198205198204103,0002,040
2012-12-1719520019519961,0001,990
2012-12-14195200194194199,0001,940
2012-12-13199200198198125,0001,980
2012-12-1219719919519667,0001,960
2012-12-1119619719519741,0001,970
2012-12-1019719719419773,0001,970
2012-12-0719719819219289,0001,920
2012-12-0619519819419890,0001,980
2012-12-0519119419119296,0001,920
2012-12-04192194188191203,0001,910
2012-12-03194198192198142,0001,980
2012-11-30193200190192295,0001,920
2012-11-2918619218619088,0001,900
2012-11-28189189184186101,0001,860
2012-11-27186189183189151,0001,890
2012-11-26186188184185158,0001,850
2012-11-22183184181184124,0001,840
2012-11-21182183180181124,0001,810
2012-11-20185185180184289,0001,840
2012-11-19166185165181771,0001,810
2012-11-1616316516216536,0001,650
2012-11-1515516315516344,0001,630
2012-11-1415615715515639,0001,560
2012-11-13154159151159102,0001,590
2012-11-1215415615315455,0001,540
2012-11-0915815815415440,0001,540
2012-11-0815916015815956,0001,590
2012-11-0716516516116345,0001,630
2012-11-0616916916016280,0001,620
2012-11-0517417416516888,0001,680
2012-11-02175179174179105,0001,790
2012-11-0117317617117672,0001,760
2012-10-31169173167172153,0001,720
2012-10-30167167165166175,0001,660
2012-10-29164170163166108,0001,660
2012-10-2616316516316463,0001,640
2012-10-2516216516216548,0001,650
2012-10-2416316316216347,0001,630
2012-10-2316916916416522,0001,650
2012-10-2216616816316854,0001,680
2012-10-1916616816516761,0001,670
2012-10-1816616816516656,0001,660
2012-10-1716516716316448,0001,640
2012-10-1616216616016638,0001,660
2012-10-1515516015516055,0001,600
2012-10-1215515915515661,0001,560
2012-10-1115815915515560,0001,550
2012-10-1016816816016049,0001,600
2012-10-0916717216616637,0001,660
2012-10-0516817016817021,0001,700
2012-10-0416417216416843,0001,680
2012-10-0316616916616658,0001,660
2012-10-0217217316716736,0001,670
2012-10-0117617617317433,0001,740
2012-09-2817918017717817,0001,780
2012-09-2717618117618144,0001,810
2012-09-2617418017418061,0001,800
2012-09-2517917917517765,0001,770
2012-09-2417917917517738,0001,770
2012-09-2117518017417882,0001,780
2012-09-2018118117717734,0001,770
2012-09-1917818317718351,0001,830
2012-09-1817618017218065,0001,800
2012-09-14180180177177158,0001,770
2012-09-1317617617217649,0001,760
2012-09-1217217617217637,0001,760
2012-09-1117217617217629,0001,760
2012-09-1017317717317637,0001,760
2012-09-0717617817317480,0001,740
2012-09-0617317316316899,0001,680
2012-09-0517817816517357,0001,730
2012-09-0418318517817964,0001,790
2012-09-0318518918518539,0001,850
2012-08-3119419518718972,0001,890
2012-08-3019819819219322,0001,930
2012-08-2919419819119755,0001,970
2012-08-2819719719219335,0001,930
2012-08-2720220219419663,0001,960
2012-08-2419920219520224,0002,020
2012-08-2319719919519956,0001,990
2012-08-2220220219920027,0002,000
2012-08-2119820319820141,0002,010
2012-08-2019720119419927,0001,990
2012-08-1720320319720079,0002,000
2012-08-1620020219620273,0002,020
2012-08-1520020019619943,0001,990
2012-08-1419319919119973,0001,990
2012-08-1319719719019145,0001,910
2012-08-1019219519219449,0001,940
2012-08-0919319318619370,0001,930
2012-08-0819219418719078,0001,900
2012-08-0717818917818844,0001,880
2012-08-0618218418118258,0001,820
2012-08-0318218317818363,0001,830
2012-08-02189191184186113,0001,860
2012-08-0118718818418758,0001,870
2012-07-3118519018418785,0001,870
2012-07-3018518818418877,0001,880
2012-07-27184190182184116,0001,840
2012-07-26178181177181172,0001,810
2012-07-25187187175178137,0001,780
2012-07-2418819218518696,0001,860
2012-07-23198199190190113,0001,900
2012-07-20204204195196120,0001,960
2012-07-1919220119220082,0002,000
2012-07-18203205191192124,0001,920
2012-07-17202212201202138,0002,020
2012-07-1320020620020363,0002,030
2012-07-1220320320020077,0002,000
2012-07-1120620820320348,0002,030
2012-07-10208213207207100,0002,070
2012-07-0921021120820960,0002,090
2012-07-06221222207209272,0002,090
2012-07-05218230216218463,0002,180
2012-07-04216217213215118,0002,150
2012-07-03211221211214277,0002,140
2012-07-02214218210211143,0002,110
2012-06-29217217211213200,0002,130
2012-06-28220222214215225,0002,150
2012-06-27203224203219736,0002,190
2012-06-26207211202202227,0002,020
2012-06-25197213194207475,0002,070
2012-06-22191203191197180,0001,970
2012-06-21193199193196135,0001,960
2012-06-20186195186195120,0001,950
2012-06-19191192186186130,0001,860
2012-06-1819319318919279,0001,920
2012-06-15193194187189218,0001,890
2012-06-14198202190190190,0001,900
2012-06-13201201197198112,0001,980
2012-06-12200205196200134,0002,000
2012-06-11200210197201158,0002,010
2012-06-08194204192197288,0001,970
2012-06-07190199189198119,0001,980
2012-06-06188192185189133,0001,890
2012-06-0518818918518754,0001,870
2012-06-0418719018718986,0001,890
2012-06-01198199191195105,0001,950
2012-05-31195197192193126,0001,930
2012-05-3019519919519780,0001,970
2012-05-2919319719319754,0001,970
2012-05-2819820019219586,0001,950
2012-05-2520420520020059,0002,000
2012-05-2420120520120578,0002,050
2012-05-23209209202202112,0002,020
2012-05-2220821120821065,0002,100
2012-05-21201209200208102,0002,080
2012-05-18203206202205160,0002,050
2012-05-17198215198208115,0002,080
2012-05-16200206200202128,0002,020
2012-05-15215215204206249,0002,060
2012-05-14215224215218171,0002,180
2012-05-11229229221221164,0002,210
2012-05-10224231224228132,0002,280
2012-05-09223228223226195,0002,260
2012-05-0822322622322696,0002,260
2012-05-07222227222223124,0002,230
2012-05-02226227224226139,0002,260
2012-05-01229230226227195,0002,270
2012-04-27234234229233222,0002,330
2012-04-26234236231233134,0002,330
2012-04-25232236231232185,0002,320
2012-04-24232234231232179,0002,320
2012-04-23247247234235233,0002,350
2012-04-20240250239246305,0002,460
2012-04-19235250235239476,0002,390
2012-04-18235238234237122,0002,370
2012-04-17234236230234122,0002,340
2012-04-1623724023323497,0002,340
2012-04-13241242238241110,0002,410
2012-04-12233240229240305,0002,400
2012-04-11232235231233103,0002,330
2012-04-10238243233234207,0002,340
2012-04-09236239233236180,0002,360
2012-04-06235238234236170,0002,360
2012-04-05233237232237241,0002,370
2012-04-04241244236237431,0002,370
2012-04-03249250242243270,0002,430
2012-04-022552572432471,283,0002,470
2012-03-30249262247258676,0002,580
2012-03-29248248244246348,0002,460
2012-03-28244251243248290,0002,480
2012-03-27254256252255275,0002,550
2012-03-26255256251252313,0002,520
2012-03-23250257250255367,0002,550
2012-03-22263263251252878,0002,520
2012-03-212592672592631,311,0002,630
2012-03-19252260252256548,0002,560
2012-03-162482572452551,986,0002,550
2012-03-152452472392431,591,0002,430
2012-03-142772782382433,545,0002,430
2012-03-132802832722741,862,0002,740
2012-03-122682832652834,635,0002,830
2012-03-092552742542665,571,0002,660
2012-03-082442662432606,219,0002,600
2012-03-07242245239243225,0002,430
2012-03-06245246241244211,0002,440
2012-03-05247250244245245,0002,450
2012-03-02245249243247330,0002,470
2012-03-01250251241245688,0002,450
2012-02-29248252245250752,0002,500
2012-02-28242245238243575,0002,430
2012-02-272532552392461,069,0002,460
2012-02-242402542382502,418,0002,500
2012-02-23236243234240524,0002,400
2012-02-22231241231239630,0002,390
2012-02-21230238227233424,0002,330
2012-02-20234238228230783,0002,300
2012-02-172452462332362,796,0002,360
2012-02-162252382222322,145,0002,320
2012-02-152282282202251,053,0002,250
2012-02-142402422192263,802,0002,260
2012-02-13245249240242975,0002,420
2012-02-10243247240243961,0002,430
2012-02-092392442382431,223,0002,430
2012-02-082412542372383,493,0002,380
2012-02-072402482372432,590,0002,430
2012-02-062482482352403,146,0002,400
2012-02-032572602472493,711,0002,490
2012-02-0224826224225410,797,0002,540
2012-02-0125526324524912,232,0002,490
2012-01-3129229425325638,481,0002,560
2012-01-3022028521728561,199,0002,850
2012-01-2718922418720523,252,0002,050
2012-01-2617317417317424,0001,740
2012-01-2517017417017451,0001,740
2012-01-2417417417117118,0001,710
2012-01-2317717717417436,0001,740
2012-01-2017517717117583,0001,750
2012-01-1917317416917446,0001,740
2012-01-1816617516617153,0001,710
2012-01-1716416816416627,0001,660
2012-01-1616216416116415,0001,640
2012-01-1315916415916421,0001,640
2012-01-1215916215916014,0001,600
2012-01-1116316316016019,0001,600
2012-01-1016516916016163,0001,610
2012-01-0616416516016020,0001,600
2012-01-0516416616416614,0001,660
2012-01-0416616716216544,0001,650

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