1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2013年

8089 ナイス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30246249244249103,0002,490
2013-12-27245245236243131,0002,430
2013-12-2623924323824296,0002,420
2013-12-25236240232240137,0002,400
2013-12-24245247235240177,0002,400
2013-12-20246255241247333,0002,470
2013-12-19244245238240123,0002,400
2013-12-18242243237242115,0002,420
2013-12-1724324323924259,0002,420
2013-12-16242243238239120,0002,390
2013-12-13239243239241305,0002,410
2013-12-1224724824424776,0002,470
2013-12-11247252247250102,0002,500
2013-12-1025325625025590,0002,550
2013-12-0925625725425669,0002,560
2013-12-0625325525125469,0002,540
2013-12-0525425625225398,0002,530
2013-12-04257258245254139,0002,540
2013-12-03269269260261180,0002,610
2013-12-02270270267267164,0002,670
2013-11-29265278265269647,0002,690
2013-11-2826026125826067,0002,600
2013-11-2725426125325892,0002,580
2013-11-2625825925325487,0002,540
2013-11-2525225825125872,0002,580
2013-11-22259261252253119,0002,530
2013-11-2125726025625994,0002,590
2013-11-2025925925625765,0002,570
2013-11-1925925925725862,0002,580
2013-11-1826326325525797,0002,570
2013-11-15260261259261113,0002,610
2013-11-1425826025625898,0002,580
2013-11-13244262244258206,0002,580
2013-11-12232244229244161,0002,440
2013-11-1123223722923399,0002,330
2013-11-08224231224228108,0002,280
2013-11-0723924022923179,0002,310
2013-11-06239247239240104,0002,400
2013-11-05249249238239147,0002,390
2013-11-0125225323924096,0002,400
2013-10-3125625625225562,0002,550
2013-10-30258259254254174,0002,540
2013-10-2925626025425950,0002,590
2013-10-28254263253255153,0002,550
2013-10-2525325324524878,0002,480
2013-10-2425025224225252,0002,520
2013-10-2325626024924966,0002,490
2013-10-2224825924825998,0002,590
2013-10-2124324824324857,0002,480
2013-10-1823924623924366,0002,430
2013-10-1724024423924349,0002,430
2013-10-1623723923623925,0002,390
2013-10-1523924323824058,0002,400
2013-10-1123524023424077,0002,400
2013-10-1023123623023461,0002,340
2013-10-0922123021822991,0002,290
2013-10-0822322822222475,0002,240
2013-10-07232235226226100,0002,260
2013-10-0424224423823832,0002,380
2013-10-0324524924424538,0002,450
2013-10-0225525624424569,0002,450
2013-10-0125525825525565,0002,550
2013-09-3025325625225538,0002,550
2013-09-2725826225826021,0002,600
2013-09-2625226225226152,0002,610
2013-09-2526326325525864,0002,580
2013-09-2426626625625998,0002,590
2013-09-20265268264266132,0002,660
2013-09-19260264260264127,0002,640
2013-09-1825826025625829,0002,580
2013-09-1725926225625866,0002,580
2013-09-13257260256258177,0002,580
2013-09-1225725925625951,0002,590
2013-09-1125625925525692,0002,560
2013-09-10248256248254129,0002,540
2013-09-09247248245248108,0002,480
2013-09-0624024224024248,0002,420
2013-09-0524324323924042,0002,400
2013-09-0424324624324389,0002,430
2013-09-0323924423824364,0002,430
2013-09-0223523923523839,0002,380
2013-08-3024224223223485,0002,340
2013-08-2924224223823970,0002,390
2013-08-2823924023724087,0002,400
2013-08-2724224423824356,0002,430
2013-08-26242245222244123,0002,440
2013-08-2323624323224171,0002,410
2013-08-2223423823023292,0002,320
2013-08-2123623822923284,0002,320
2013-08-2023823923323467,0002,340
2013-08-1923323823123861,0002,380
2013-08-1623323323023045,0002,300
2013-08-1523723723323343,0002,330
2013-08-1423823823323881,0002,380
2013-08-1323023723023791,0002,370
2013-08-12226231224230109,0002,300
2013-08-0922622822522674,0002,260
2013-08-08228229223223116,0002,230
2013-08-07235237228228158,0002,280
2013-08-06231240231238257,0002,380
2013-08-05235237229234448,0002,340
2013-08-0221922021722087,0002,200
2013-08-0120921920521989,0002,190
2013-07-31211216209212169,0002,120
2013-07-3020121220121057,0002,100
2013-07-29202207201204143,0002,040
2013-07-2621121120820875,0002,080
2013-07-2522222221521556,0002,150
2013-07-2422122121922024,0002,200
2013-07-2321922321822161,0002,210
2013-07-2222522521822374,0002,230
2013-07-19223224217217114,0002,170
2013-07-1821722421722353,0002,230
2013-07-1721721921721851,0002,180
2013-07-1621922021722026,0002,200
2013-07-1221621921421876,0002,180
2013-07-1121421421021363,0002,130
2013-07-10214216212213102,0002,130
2013-07-09214214210213112,0002,130
2013-07-08212213208212155,0002,120
2013-07-05206208205207162,0002,070
2013-07-04205206201205109,0002,050
2013-07-0320720820320570,0002,050
2013-07-0220620720120784,0002,070
2013-07-0120520619920652,0002,060
2013-06-28196205192205142,0002,050
2013-06-2719419518719595,0001,950
2013-06-2620120219319345,0001,930
2013-06-2520020019519695,0001,960
2013-06-2420220219719970,0001,990
2013-06-21200202192198155,0001,980
2013-06-2020920920420484,0002,040
2013-06-1921021320921041,0002,100
2013-06-18205218204208131,0002,080
2013-06-1719520519020265,0002,020
2013-06-14198198189191263,0001,910
2013-06-13192197187190125,0001,900
2013-06-1219119819119560,0001,950
2013-06-1119720419619781,0001,970
2013-06-1019120118920073,0002,000
2013-06-07191196185185131,0001,850
2013-06-0620020319319393,0001,930
2013-06-0520520720220258,0002,020
2013-06-04202206198205128,0002,050
2013-06-03212212200200143,0002,000
2013-05-31218218212212100,0002,120
2013-05-30223223210210128,0002,100
2013-05-29217226216223133,0002,230
2013-05-28213223211215128,0002,150
2013-05-27222223216216118,0002,160
2013-05-24239239225228180,0002,280
2013-05-23253255236236243,0002,360
2013-05-2225825925325398,0002,530
2013-05-2125725825625782,0002,570
2013-05-20252258252255132,0002,550
2013-05-17244257244249135,0002,490
2013-05-16253253245245192,0002,450
2013-05-15257258251256233,0002,560
2013-05-14249258248257240,0002,570
2013-05-13260265232253380,0002,530
2013-05-10279279275276148,0002,760
2013-05-0928028127527695,0002,760
2013-05-08283284280280201,0002,800
2013-05-07278287277281361,0002,810
2013-05-02278278272273106,0002,730
2013-05-01275281274277144,0002,770
2013-04-30274277271275109,0002,750
2013-04-26280280270273162,0002,730
2013-04-2527527727427796,0002,770
2013-04-24279280272275113,0002,750
2013-04-23279280273276155,0002,760
2013-04-22278282277280254,0002,800
2013-04-19272275270273128,0002,730
2013-04-18271275269270136,0002,700
2013-04-17272273269270105,0002,700
2013-04-16270271265271188,0002,710
2013-04-15280281271274230,0002,740
2013-04-12279287275276492,0002,760
2013-04-11275288273278757,0002,780
2013-04-10268275261275447,0002,750
2013-04-09289293265267933,0002,670
2013-04-082552752532741,005,0002,740
2013-04-05250254242249546,0002,490
2013-04-04230241226241144,0002,410
2013-04-03234235231233132,0002,330
2013-04-02223232216230187,0002,300
2013-04-01248249226226217,0002,260
2013-03-29254256245245390,0002,450
2013-03-282412652402551,825,0002,550
2013-03-2723424223424096,0002,400
2013-03-26238239233238149,0002,380
2013-03-2523923923523793,0002,370
2013-03-22238240235235110,0002,350
2013-03-21230240230238173,0002,380
2013-03-19235236229229181,0002,290
2013-03-18240240230230145,0002,300
2013-03-15238245237238225,0002,380
2013-03-14234237234235133,0002,350
2013-03-1323623923423551,0002,350
2013-03-12246247237239111,0002,390
2013-03-11241250240244158,0002,440
2013-03-08233242231239283,0002,390
2013-03-07245246238238139,0002,380
2013-03-0624324624124399,0002,430
2013-03-05247247240241138,0002,410
2013-03-04238250238240255,0002,400
2013-03-01236240228236129,0002,360
2013-02-28230237226236100,0002,360
2013-02-2722922922522565,0002,250
2013-02-2623023423023046,0002,300
2013-02-2523023623023673,0002,360
2013-02-2222823222423068,0002,300
2013-02-21228236225229135,0002,290
2013-02-20226231225230114,0002,300
2013-02-1922422722322554,0002,250
2013-02-1821422121422199,0002,210
2013-02-1521321621121380,0002,130
2013-02-1421921921221674,0002,160
2013-02-13227229219220140,0002,200
2013-02-12228233222224104,0002,240
2013-02-0823623622622873,0002,280
2013-02-07232236229234109,0002,340
2013-02-0623623823323598,0002,350
2013-02-05242243235235100,0002,350
2013-02-0424324424224242,0002,420
2013-02-0124224524224349,0002,430
2013-01-3124825024124263,0002,420
2013-01-3024424824324782,0002,470
2013-01-29248251240245193,0002,450
2013-01-2824024023523561,0002,350
2013-01-2523724223724175,0002,410
2013-01-2423123722723783,0002,370
2013-01-2324124223523670,0002,360
2013-01-22249250243243101,0002,430
2013-01-2124824824324891,0002,480
2013-01-1824424624124498,0002,440
2013-01-1724424423323887,0002,380
2013-01-1624824924224364,0002,430
2013-01-15248251245248120,0002,480
2013-01-11256256238250297,0002,500
2013-01-10249270249257837,0002,570
2013-01-0923423823323766,0002,370
2013-01-08236247234235201,0002,350
2013-01-07240240234236146,0002,360
2013-01-04230240226237309,0002,370

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