1. HOME >
  2. 株価時系列 >
  3. 8089 >
  4. 2014年

8089 ナイス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30196196191192136,0001,920
2014-12-2918819118819144,0001,910
2014-12-2618518818418864,0001,880
2014-12-2518618918418696,0001,860
2014-12-24187189184186111,0001,860
2014-12-2218918918718873,0001,880
2014-12-1919019118719185,0001,910
2014-12-1818618818518762,0001,870
2014-12-1718418618318386,0001,830
2014-12-16189189183183124,0001,830
2014-12-1519319319119160,0001,910
2014-12-12195198195195174,0001,950
2014-12-1119419819319687,0001,960
2014-12-1019319419319499,0001,940
2014-12-0919519619319375,0001,930
2014-12-0820020019719873,0001,980
2014-12-0519919919719958,0001,990
2014-12-0419819919719955,0001,990
2014-12-0319719719619684,0001,960
2014-12-0219519619419580,0001,950
2014-12-0119519619419672,0001,960
2014-11-2819719719519550,0001,950
2014-11-2719819819519591,0001,950
2014-11-2619819819619763,0001,970
2014-11-2519820019819963,0001,990
2014-11-21197197195196116,0001,960
2014-11-2020020019819833,0001,980
2014-11-1919819919819836,0001,980
2014-11-1819819919819957,0001,990
2014-11-1720020019719723,0001,970
2014-11-14201202200200100,0002,000
2014-11-1319619819419849,0001,980
2014-11-1219819919619646,0001,960
2014-11-11196197193196100,0001,960
2014-11-1019719719419644,0001,960
2014-11-0720020019719873,0001,980
2014-11-06201202196197142,0001,970
2014-11-05201202200201122,0002,010
2014-11-04206209200201246,0002,010
2014-10-31203211201211148,0002,110
2014-10-30203204199199124,0001,990
2014-10-2919820219820232,0002,020
2014-10-2820020119719838,0001,980
2014-10-2719920019720026,0002,000
2014-10-2419719819619618,0001,960
2014-10-2319419719419518,0001,950
2014-10-2219619719419749,0001,970
2014-10-2119619619219263,0001,920
2014-10-2019119719119565,0001,950
2014-10-1719119118718994,0001,890
2014-10-1619219519019169,0001,910
2014-10-1519719919419538,0001,950
2014-10-1419619719119490,0001,940
2014-10-1020120119819968,0001,990
2014-10-0920720820220349,0002,030
2014-10-0820720920720743,0002,070
2014-10-07216218210212111,0002,120
2014-10-0621321821321660,0002,160
2014-10-0320621220621267,0002,120
2014-10-0221121120720758,0002,070
2014-10-0122022021521635,0002,160
2014-09-3021721921621762,0002,170
2014-09-2921822021722032,0002,200
2014-09-2621422021421865,0002,180
2014-09-2522022221722276,0002,220
2014-09-2421521821321739,0002,170
2014-09-2222122121721828,0002,180
2014-09-19216223216223172,0002,230
2014-09-1821321621321644,0002,160
2014-09-1721521521321322,0002,130
2014-09-1621721721421715,0002,170
2014-09-12218218216216140,0002,160
2014-09-1121721821521848,0002,180
2014-09-1021321721321744,0002,170
2014-09-0921621821421423,0002,140
2014-09-0821921921321654,0002,160
2014-09-0521521721521728,0002,170
2014-09-0421721721421532,0002,150
2014-09-0321621821521658,0002,160
2014-09-0221321721321666,0002,160
2014-09-0121121521121272,0002,120
2014-08-29210215208214103,0002,140
2014-08-2820621020621043,0002,100
2014-08-2720720820720824,0002,080
2014-08-2620821120620838,0002,080
2014-08-2520920920820838,0002,080
2014-08-2220921020820928,0002,090
2014-08-2120721020721047,0002,100
2014-08-2020821220620763,0002,070
2014-08-1920821220720844,0002,080
2014-08-1820520920520650,0002,060
2014-08-1520421020220457,0002,040
2014-08-1420420420320329,0002,030
2014-08-132032042032049,0002,040
2014-08-1220620620320330,0002,030
2014-08-1120420520320456,0002,040
2014-08-08208211202202159,0002,020
2014-08-0721021020820839,0002,080
2014-08-0621021320921045,0002,100
2014-08-0521421521121151,0002,110
2014-08-0421621621421431,0002,140
2014-08-0121722121721757,0002,170
2014-07-3122322522122164,0002,210
2014-07-3022222221822164,0002,210
2014-07-2921922121922059,0002,200
2014-07-2822022121821959,0002,190
2014-07-2521521621321533,0002,150
2014-07-2421421621221526,0002,150
2014-07-2321621621421439,0002,140
2014-07-22217217210214105,0002,140
2014-07-18222222201216209,0002,160
2014-07-1722122321922256,0002,220
2014-07-1621422221421854,0002,180
2014-07-1521421721421623,0002,160
2014-07-1421421721021624,0002,160
2014-07-1121221621221426,0002,140
2014-07-1021721921521535,0002,150
2014-07-0922422421621940,0002,190
2014-07-0822622722422540,0002,250
2014-07-0722522820722866,0002,280
2014-07-0422522622322576,0002,250
2014-07-0322222522022468,0002,240
2014-07-0222422422022383,0002,230
2014-07-01220224219220107,0002,200
2014-06-30218221214218105,0002,180
2014-06-2721521521121261,0002,120
2014-06-26220221216217107,0002,170
2014-06-2522022021621669,0002,160
2014-06-24215220213219106,0002,190
2014-06-23212215212214117,0002,140
2014-06-20205210203209145,0002,090
2014-06-1920420420220490,0002,040
2014-06-1820420420120260,0002,020
2014-06-1720220420120346,0002,030
2014-06-1620120520020165,0002,010
2014-06-13199204199202155,0002,020
2014-06-1220020220020051,0002,000
2014-06-1120120320020268,0002,020
2014-06-1020520520020147,0002,010
2014-06-0920220520120163,0002,010
2014-06-06198202198202108,0002,020
2014-06-0520020119920140,0002,010
2014-06-0420120119919981,0001,990
2014-06-03193202193198320,0001,980
2014-06-02189191187190237,0001,900
2014-05-30192193183187721,0001,870
2014-05-29192192188190104,0001,900
2014-05-28194195190190145,0001,900
2014-05-2719619719419447,0001,940
2014-05-2619519619319554,0001,950
2014-05-2319419519219447,0001,940
2014-05-2219019319019376,0001,930
2014-05-21192194185188126,0001,880
2014-05-2019920019519562,0001,950
2014-05-1920120219819841,0001,980
2014-05-16201202198199128,0001,990
2014-05-15209215203204188,0002,040
2014-05-1421721721321525,0002,150
2014-05-1321422021421674,0002,160
2014-05-1221321421121183,0002,110
2014-05-0920620620420516,0002,050
2014-05-0820220820120328,0002,030
2014-05-0721121120320383,0002,030
2014-05-0221321320821024,0002,100
2014-05-0120921320921230,0002,120
2014-04-3021421420720738,0002,070
2014-04-2821221320421340,0002,130
2014-04-2521221321021137,0002,110
2014-04-2421121320921019,0002,100
2014-04-2321221320921125,0002,110
2014-04-22218218202211154,0002,110
2014-04-2121221721221630,0002,160
2014-04-1821421421221329,0002,130
2014-04-1721321521321424,0002,140
2014-04-1620821620821350,0002,130
2014-04-1521221320720724,0002,070
2014-04-1421521521121219,0002,120
2014-04-1121021220821056,0002,100
2014-04-1021821821421446,0002,140
2014-04-09219222210210105,0002,100
2014-04-0823123122322354,0002,230
2014-04-0722923322623139,0002,310
2014-04-0423023523023483,0002,340
2014-04-0323023423023375,0002,330
2014-04-02234235227227125,0002,270
2014-04-01230235229233114,0002,330
2014-03-31228229225228106,0002,280
2014-03-28224227222226101,0002,260
2014-03-27218224213224127,0002,240
2014-03-26219220213216145,0002,160
2014-03-25214214210211112,0002,110
2014-03-24209213206209108,0002,090
2014-03-2021421420420586,0002,050
2014-03-1921421421021277,0002,120
2014-03-1820821520821163,0002,110
2014-03-1721121120620658,0002,060
2014-03-14212217210210331,0002,100
2014-03-1322022421722132,0002,210
2014-03-1222322322022029,0002,200
2014-03-1122222622122345,0002,230
2014-03-1022722722322430,0002,240
2014-03-0722722922522562,0002,250
2014-03-0622122521722533,0002,250
2014-03-0522422422022034,0002,200
2014-03-0420922120721983,0002,190
2014-03-0321221220821078,0002,100
2014-02-2821821821321461,0002,140
2014-02-2722022121421548,0002,150
2014-02-2622222422022134,0002,210
2014-02-2521922521922463,0002,240
2014-02-2421722121521755,0002,170
2014-02-2121221821121793,0002,170
2014-02-2021021220921027,0002,100
2014-02-1921221320921033,0002,100
2014-02-1820521320521281,0002,120
2014-02-1720220620120517,0002,050
2014-02-14207208200201109,0002,010
2014-02-1321321320720731,0002,070
2014-02-1221521521121242,0002,120
2014-02-10216217207211128,0002,110
2014-02-0720921620921685,0002,160
2014-02-0621021420720886,0002,080
2014-02-05211214205208149,0002,080
2014-02-04218218205205209,0002,050
2014-02-0322722722022159,0002,210
2014-01-31228229225227156,0002,270
2014-01-3022722822322499,0002,240
2014-01-2922723422623490,0002,340
2014-01-28225235220221141,0002,210
2014-01-27228228224224204,0002,240
2014-01-24237239234234134,0002,340
2014-01-23245245240240102,0002,400
2014-01-22244248238245134,0002,450
2014-01-2124324524224367,0002,430
2014-01-2024324323924352,0002,430
2014-01-1724124323924253,0002,420
2014-01-1624324423924081,0002,400
2014-01-1524124323924367,0002,430
2014-01-14247247239239112,0002,390
2014-01-1024524724124775,0002,470
2014-01-0924924924324665,0002,460
2014-01-0824424824324883,0002,480
2014-01-0724624724324450,0002,440
2014-01-06252252242245161,0002,450

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