8089 ナイス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 174 | 174 | 172 | 173 | 55,000 | 1,730 |
| 2015-12-29 | 165 | 173 | 165 | 171 | 38,000 | 1,710 |
| 2015-12-28 | 162 | 168 | 162 | 167 | 35,000 | 1,670 |
| 2015-12-25 | 167 | 167 | 160 | 162 | 163,000 | 1,620 |
| 2015-12-24 | 173 | 173 | 167 | 167 | 87,000 | 1,670 |
| 2015-12-22 | 175 | 179 | 171 | 173 | 66,000 | 1,730 |
| 2015-12-21 | 174 | 177 | 173 | 175 | 80,000 | 1,750 |
| 2015-12-18 | 176 | 177 | 176 | 176 | 63,000 | 1,760 |
| 2015-12-17 | 174 | 176 | 174 | 176 | 80,000 | 1,760 |
| 2015-12-16 | 172 | 173 | 170 | 173 | 77,000 | 1,730 |
| 2015-12-15 | 172 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2015-12-14 | 170 | 172 | 168 | 171 | 50,000 | 1,710 |
| 2015-12-11 | 173 | 174 | 171 | 174 | 160,000 | 1,740 |
| 2015-12-10 | 174 | 174 | 173 | 173 | 39,000 | 1,730 |
| 2015-12-09 | 174 | 175 | 174 | 174 | 28,000 | 1,740 |
| 2015-12-08 | 177 | 177 | 176 | 176 | 12,000 | 1,760 |
| 2015-12-07 | 177 | 179 | 175 | 177 | 80,000 | 1,770 |
| 2015-12-04 | 175 | 176 | 174 | 176 | 96,000 | 1,760 |
| 2015-12-03 | 175 | 177 | 175 | 177 | 51,000 | 1,770 |
| 2015-12-02 | 176 | 177 | 175 | 177 | 66,000 | 1,770 |
| 2015-12-01 | 175 | 176 | 174 | 176 | 40,000 | 1,760 |
| 2015-11-30 | 176 | 176 | 174 | 175 | 59,000 | 1,750 |
| 2015-11-27 | 174 | 176 | 174 | 175 | 45,000 | 1,750 |
| 2015-11-26 | 173 | 176 | 173 | 175 | 51,000 | 1,750 |
| 2015-11-25 | 178 | 178 | 170 | 173 | 126,000 | 1,730 |
| 2015-11-24 | 177 | 178 | 176 | 177 | 91,000 | 1,770 |
| 2015-11-20 | 177 | 178 | 175 | 178 | 72,000 | 1,780 |
| 2015-11-19 | 174 | 177 | 174 | 177 | 62,000 | 1,770 |
| 2015-11-18 | 170 | 173 | 170 | 172 | 49,000 | 1,720 |
| 2015-11-17 | 167 | 172 | 166 | 172 | 86,000 | 1,720 |
| 2015-11-16 | 164 | 167 | 164 | 166 | 31,000 | 1,660 |
| 2015-11-13 | 163 | 164 | 162 | 164 | 40,000 | 1,640 |
| 2015-11-12 | 164 | 165 | 162 | 164 | 79,000 | 1,640 |
| 2015-11-11 | 165 | 165 | 162 | 164 | 80,000 | 1,640 |
| 2015-11-10 | 162 | 165 | 162 | 165 | 78,000 | 1,650 |
| 2015-11-09 | 163 | 166 | 162 | 166 | 83,000 | 1,660 |
| 2015-11-06 | 164 | 164 | 161 | 164 | 131,000 | 1,640 |
| 2015-11-05 | 169 | 170 | 165 | 166 | 132,000 | 1,660 |
| 2015-11-04 | 173 | 173 | 170 | 171 | 31,000 | 1,710 |
| 2015-11-02 | 169 | 170 | 169 | 169 | 34,000 | 1,690 |
| 2015-10-30 | 172 | 173 | 171 | 171 | 54,000 | 1,710 |
| 2015-10-29 | 174 | 174 | 169 | 172 | 72,000 | 1,720 |
| 2015-10-28 | 177 | 177 | 174 | 176 | 39,000 | 1,760 |
| 2015-10-27 | 178 | 178 | 177 | 177 | 21,000 | 1,770 |
| 2015-10-26 | 179 | 180 | 175 | 178 | 49,000 | 1,780 |
| 2015-10-23 | 179 | 179 | 176 | 178 | 52,000 | 1,780 |
| 2015-10-22 | 175 | 177 | 175 | 176 | 38,000 | 1,760 |
| 2015-10-21 | 171 | 177 | 170 | 177 | 81,000 | 1,770 |
| 2015-10-20 | 172 | 174 | 171 | 171 | 33,000 | 1,710 |
| 2015-10-19 | 172 | 174 | 172 | 174 | 14,000 | 1,740 |
| 2015-10-16 | 176 | 176 | 174 | 175 | 65,000 | 1,750 |
| 2015-10-15 | 174 | 178 | 174 | 177 | 26,000 | 1,770 |
| 2015-10-14 | 175 | 175 | 174 | 174 | 23,000 | 1,740 |
| 2015-10-13 | 172 | 181 | 172 | 179 | 92,000 | 1,790 |
| 2015-10-09 | 170 | 176 | 170 | 176 | 48,000 | 1,760 |
| 2015-10-08 | 172 | 174 | 171 | 171 | 32,000 | 1,710 |
| 2015-10-07 | 171 | 173 | 171 | 172 | 27,000 | 1,720 |
| 2015-10-06 | 169 | 172 | 168 | 171 | 38,000 | 1,710 |
| 2015-10-05 | 169 | 170 | 168 | 168 | 26,000 | 1,680 |
| 2015-10-02 | 164 | 170 | 164 | 170 | 81,000 | 1,700 |
| 2015-10-01 | 161 | 164 | 161 | 163 | 29,000 | 1,630 |
| 2015-09-30 | 162 | 162 | 158 | 161 | 77,000 | 1,610 |
| 2015-09-29 | 170 | 170 | 159 | 159 | 81,000 | 1,590 |
| 2015-09-28 | 171 | 172 | 170 | 170 | 43,000 | 1,700 |
| 2015-09-25 | 168 | 172 | 165 | 170 | 81,000 | 1,700 |
| 2015-09-24 | 168 | 168 | 165 | 166 | 72,000 | 1,660 |
| 2015-09-18 | 167 | 169 | 167 | 169 | 41,000 | 1,690 |
| 2015-09-17 | 168 | 172 | 168 | 172 | 58,000 | 1,720 |
| 2015-09-16 | 167 | 167 | 164 | 167 | 31,000 | 1,670 |
| 2015-09-15 | 166 | 167 | 165 | 165 | 36,000 | 1,650 |
| 2015-09-14 | 168 | 168 | 164 | 165 | 20,000 | 1,650 |
| 2015-09-11 | 166 | 167 | 165 | 166 | 162,000 | 1,660 |
| 2015-09-10 | 162 | 165 | 161 | 163 | 37,000 | 1,630 |
| 2015-09-09 | 162 | 166 | 161 | 166 | 149,000 | 1,660 |
| 2015-09-08 | 167 | 167 | 160 | 160 | 60,000 | 1,600 |
| 2015-09-07 | 164 | 166 | 160 | 164 | 47,000 | 1,640 |
| 2015-09-04 | 167 | 168 | 164 | 164 | 119,000 | 1,640 |
| 2015-09-03 | 171 | 172 | 165 | 165 | 166,000 | 1,650 |
| 2015-09-02 | 170 | 175 | 170 | 172 | 51,000 | 1,720 |
| 2015-09-01 | 179 | 181 | 176 | 177 | 56,000 | 1,770 |
| 2015-08-31 | 176 | 181 | 176 | 179 | 31,000 | 1,790 |
| 2015-08-28 | 177 | 180 | 176 | 180 | 51,000 | 1,800 |
| 2015-08-27 | 174 | 175 | 172 | 172 | 70,000 | 1,720 |
| 2015-08-26 | 165 | 175 | 165 | 171 | 104,000 | 1,710 |
| 2015-08-25 | 165 | 176 | 162 | 162 | 197,000 | 1,620 |
| 2015-08-24 | 189 | 189 | 180 | 180 | 108,000 | 1,800 |
| 2015-08-21 | 190 | 190 | 186 | 186 | 117,000 | 1,860 |
| 2015-08-20 | 194 | 194 | 192 | 194 | 28,000 | 1,940 |
| 2015-08-19 | 194 | 197 | 193 | 194 | 36,000 | 1,940 |
| 2015-08-18 | 196 | 197 | 195 | 196 | 23,000 | 1,960 |
| 2015-08-17 | 194 | 196 | 193 | 195 | 64,000 | 1,950 |
| 2015-08-14 | 200 | 200 | 189 | 191 | 202,000 | 1,910 |
| 2015-08-13 | 204 | 206 | 200 | 202 | 76,000 | 2,020 |
| 2015-08-12 | 206 | 207 | 205 | 205 | 75,000 | 2,050 |
| 2015-08-11 | 212 | 212 | 207 | 209 | 63,000 | 2,090 |
| 2015-08-10 | 208 | 211 | 205 | 211 | 83,000 | 2,110 |
| 2015-08-07 | 208 | 212 | 208 | 211 | 46,000 | 2,110 |
| 2015-08-06 | 213 | 213 | 210 | 212 | 47,000 | 2,120 |
| 2015-08-05 | 209 | 212 | 209 | 212 | 30,000 | 2,120 |
| 2015-08-04 | 208 | 210 | 208 | 209 | 34,000 | 2,090 |
| 2015-08-03 | 209 | 210 | 207 | 210 | 22,000 | 2,100 |
| 2015-07-31 | 209 | 209 | 205 | 209 | 63,000 | 2,090 |
| 2015-07-30 | 207 | 210 | 207 | 208 | 41,000 | 2,080 |
| 2015-07-29 | 208 | 208 | 204 | 208 | 32,000 | 2,080 |
| 2015-07-28 | 201 | 208 | 201 | 206 | 43,000 | 2,060 |
| 2015-07-27 | 208 | 210 | 203 | 203 | 53,000 | 2,030 |
| 2015-07-24 | 213 | 213 | 210 | 210 | 24,000 | 2,100 |
| 2015-07-23 | 210 | 212 | 210 | 212 | 28,000 | 2,120 |
| 2015-07-22 | 212 | 212 | 210 | 210 | 82,000 | 2,100 |
| 2015-07-21 | 210 | 211 | 208 | 211 | 101,000 | 2,110 |
| 2015-07-17 | 207 | 209 | 206 | 207 | 39,000 | 2,070 |
| 2015-07-16 | 208 | 209 | 207 | 207 | 50,000 | 2,070 |
| 2015-07-15 | 207 | 207 | 205 | 206 | 79,000 | 2,060 |
| 2015-07-14 | 208 | 209 | 206 | 207 | 49,000 | 2,070 |
| 2015-07-13 | 205 | 205 | 203 | 204 | 26,000 | 2,040 |
| 2015-07-10 | 205 | 207 | 201 | 201 | 103,000 | 2,010 |
| 2015-07-09 | 206 | 208 | 200 | 205 | 93,000 | 2,050 |
| 2015-07-08 | 212 | 212 | 207 | 207 | 65,000 | 2,070 |
| 2015-07-07 | 208 | 213 | 207 | 212 | 172,000 | 2,120 |
| 2015-07-06 | 210 | 210 | 204 | 204 | 59,000 | 2,040 |
| 2015-07-03 | 209 | 210 | 208 | 210 | 65,000 | 2,100 |
| 2015-07-02 | 207 | 209 | 205 | 209 | 66,000 | 2,090 |
| 2015-07-01 | 204 | 205 | 202 | 204 | 57,000 | 2,040 |
| 2015-06-30 | 205 | 205 | 204 | 204 | 55,000 | 2,040 |
| 2015-06-29 | 205 | 207 | 203 | 205 | 112,000 | 2,050 |
| 2015-06-26 | 210 | 210 | 208 | 208 | 44,000 | 2,080 |
| 2015-06-25 | 212 | 212 | 209 | 209 | 59,000 | 2,090 |
| 2015-06-24 | 213 | 213 | 210 | 212 | 67,000 | 2,120 |
| 2015-06-23 | 212 | 212 | 209 | 212 | 45,000 | 2,120 |
| 2015-06-22 | 211 | 212 | 208 | 210 | 58,000 | 2,100 |
| 2015-06-19 | 210 | 212 | 210 | 211 | 47,000 | 2,110 |
| 2015-06-18 | 210 | 210 | 208 | 208 | 43,000 | 2,080 |
| 2015-06-17 | 210 | 210 | 209 | 210 | 21,000 | 2,100 |
| 2015-06-16 | 213 | 213 | 209 | 210 | 61,000 | 2,100 |
| 2015-06-15 | 209 | 213 | 208 | 213 | 36,000 | 2,130 |
| 2015-06-12 | 212 | 212 | 210 | 211 | 145,000 | 2,110 |
| 2015-06-11 | 210 | 212 | 209 | 210 | 50,000 | 2,100 |
| 2015-06-10 | 210 | 210 | 208 | 209 | 75,000 | 2,090 |
| 2015-06-09 | 211 | 212 | 209 | 210 | 81,000 | 2,100 |
| 2015-06-08 | 215 | 215 | 212 | 213 | 54,000 | 2,130 |
| 2015-06-05 | 215 | 215 | 209 | 213 | 171,000 | 2,130 |
| 2015-06-04 | 214 | 215 | 212 | 215 | 94,000 | 2,150 |
| 2015-06-03 | 215 | 215 | 209 | 214 | 110,000 | 2,140 |
| 2015-06-02 | 213 | 215 | 213 | 213 | 182,000 | 2,130 |
| 2015-06-01 | 209 | 214 | 207 | 213 | 289,000 | 2,130 |
| 2015-05-29 | 208 | 209 | 207 | 208 | 97,000 | 2,080 |
| 2015-05-28 | 207 | 208 | 206 | 208 | 123,000 | 2,080 |
| 2015-05-27 | 206 | 206 | 204 | 206 | 120,000 | 2,060 |
| 2015-05-26 | 206 | 206 | 202 | 204 | 73,000 | 2,040 |
| 2015-05-25 | 205 | 206 | 203 | 204 | 73,000 | 2,040 |
| 2015-05-22 | 206 | 207 | 205 | 205 | 68,000 | 2,050 |
| 2015-05-21 | 204 | 207 | 202 | 206 | 135,000 | 2,060 |
| 2015-05-20 | 205 | 205 | 202 | 203 | 59,000 | 2,030 |
| 2015-05-19 | 203 | 204 | 202 | 204 | 112,000 | 2,040 |
| 2015-05-18 | 195 | 204 | 195 | 204 | 265,000 | 2,040 |
| 2015-05-15 | 195 | 195 | 194 | 195 | 43,000 | 1,950 |
| 2015-05-14 | 193 | 195 | 192 | 194 | 68,000 | 1,940 |
| 2015-05-13 | 192 | 194 | 192 | 193 | 49,000 | 1,930 |
| 2015-05-12 | 193 | 193 | 191 | 192 | 36,000 | 1,920 |
| 2015-05-11 | 193 | 194 | 191 | 191 | 62,000 | 1,910 |
| 2015-05-08 | 192 | 194 | 192 | 193 | 54,000 | 1,930 |
| 2015-05-07 | 192 | 193 | 191 | 192 | 49,000 | 1,920 |
| 2015-05-01 | 192 | 193 | 191 | 192 | 114,000 | 1,920 |
| 2015-04-30 | 196 | 196 | 192 | 193 | 77,000 | 1,930 |
| 2015-04-28 | 195 | 198 | 194 | 195 | 82,000 | 1,950 |
| 2015-04-27 | 194 | 196 | 194 | 195 | 29,000 | 1,950 |
| 2015-04-24 | 195 | 195 | 194 | 194 | 26,000 | 1,940 |
| 2015-04-23 | 192 | 194 | 191 | 193 | 64,000 | 1,930 |
| 2015-04-22 | 196 | 196 | 191 | 193 | 157,000 | 1,930 |
| 2015-04-21 | 197 | 197 | 194 | 195 | 42,000 | 1,950 |
| 2015-04-20 | 195 | 197 | 195 | 196 | 19,000 | 1,960 |
| 2015-04-17 | 198 | 199 | 197 | 197 | 33,000 | 1,970 |
| 2015-04-16 | 199 | 201 | 197 | 201 | 102,000 | 2,010 |
| 2015-04-15 | 199 | 200 | 198 | 199 | 124,000 | 1,990 |
| 2015-04-14 | 193 | 198 | 192 | 198 | 118,000 | 1,980 |
| 2015-04-13 | 192 | 195 | 190 | 194 | 53,000 | 1,940 |
| 2015-04-10 | 193 | 193 | 190 | 191 | 91,000 | 1,910 |
| 2015-04-09 | 197 | 197 | 193 | 193 | 70,000 | 1,930 |
| 2015-04-08 | 196 | 197 | 195 | 197 | 47,000 | 1,970 |
| 2015-04-07 | 192 | 197 | 192 | 196 | 62,000 | 1,960 |
| 2015-04-06 | 194 | 194 | 190 | 192 | 43,000 | 1,920 |
| 2015-04-03 | 192 | 193 | 191 | 193 | 89,000 | 1,930 |
| 2015-04-02 | 191 | 194 | 190 | 193 | 140,000 | 1,930 |
| 2015-04-01 | 194 | 200 | 191 | 193 | 386,000 | 1,930 |
| 2015-03-31 | 193 | 220 | 189 | 199 | 2,135,000 | 1,990 |
| 2015-03-30 | 192 | 192 | 185 | 185 | 157,000 | 1,850 |
| 2015-03-27 | 195 | 195 | 191 | 191 | 48,000 | 1,910 |
| 2015-03-26 | 197 | 197 | 195 | 197 | 87,000 | 1,970 |
| 2015-03-25 | 200 | 200 | 197 | 197 | 97,000 | 1,970 |
| 2015-03-24 | 198 | 199 | 197 | 199 | 74,000 | 1,990 |
| 2015-03-23 | 196 | 198 | 196 | 198 | 39,000 | 1,980 |
| 2015-03-20 | 195 | 197 | 195 | 195 | 120,000 | 1,950 |
| 2015-03-19 | 196 | 198 | 196 | 196 | 72,000 | 1,960 |
| 2015-03-18 | 195 | 198 | 195 | 197 | 48,000 | 1,970 |
| 2015-03-17 | 196 | 196 | 195 | 195 | 48,000 | 1,950 |
| 2015-03-16 | 197 | 197 | 195 | 195 | 81,000 | 1,950 |
| 2015-03-13 | 193 | 197 | 193 | 196 | 165,000 | 1,960 |
| 2015-03-12 | 197 | 197 | 194 | 195 | 150,000 | 1,950 |
| 2015-03-11 | 194 | 196 | 194 | 195 | 101,000 | 1,950 |
| 2015-03-10 | 196 | 197 | 196 | 196 | 48,000 | 1,960 |
| 2015-03-09 | 196 | 198 | 196 | 197 | 20,000 | 1,970 |
| 2015-03-06 | 196 | 199 | 196 | 196 | 123,000 | 1,960 |
| 2015-03-05 | 195 | 197 | 195 | 196 | 29,000 | 1,960 |
| 2015-03-04 | 197 | 197 | 196 | 196 | 41,000 | 1,960 |
| 2015-03-03 | 198 | 199 | 197 | 197 | 85,000 | 1,970 |
| 2015-03-02 | 195 | 198 | 195 | 197 | 41,000 | 1,970 |
| 2015-02-27 | 196 | 198 | 194 | 195 | 159,000 | 1,950 |
| 2015-02-26 | 195 | 198 | 194 | 198 | 61,000 | 1,980 |
| 2015-02-25 | 194 | 196 | 194 | 195 | 43,000 | 1,950 |
| 2015-02-24 | 193 | 195 | 191 | 194 | 125,000 | 1,940 |
| 2015-02-23 | 197 | 197 | 196 | 197 | 49,000 | 1,970 |
| 2015-02-20 | 196 | 198 | 195 | 198 | 93,000 | 1,980 |
| 2015-02-19 | 194 | 195 | 193 | 195 | 69,000 | 1,950 |
| 2015-02-18 | 193 | 194 | 191 | 193 | 87,000 | 1,930 |
| 2015-02-17 | 187 | 192 | 187 | 191 | 59,000 | 1,910 |
| 2015-02-16 | 190 | 191 | 188 | 188 | 65,000 | 1,880 |
| 2015-02-13 | 195 | 195 | 190 | 190 | 106,000 | 1,900 |
| 2015-02-12 | 193 | 194 | 191 | 193 | 87,000 | 1,930 |
| 2015-02-10 | 189 | 191 | 189 | 191 | 28,000 | 1,910 |
| 2015-02-09 | 190 | 191 | 189 | 191 | 60,000 | 1,910 |
| 2015-02-06 | 189 | 190 | 188 | 190 | 35,000 | 1,900 |
| 2015-02-05 | 190 | 191 | 187 | 190 | 66,000 | 1,900 |
| 2015-02-04 | 186 | 190 | 186 | 190 | 47,000 | 1,900 |
| 2015-02-03 | 189 | 189 | 185 | 186 | 63,000 | 1,860 |
| 2015-02-02 | 190 | 190 | 188 | 189 | 25,000 | 1,890 |
| 2015-01-30 | 190 | 190 | 188 | 190 | 60,000 | 1,900 |
| 2015-01-29 | 190 | 193 | 189 | 189 | 60,000 | 1,890 |
| 2015-01-28 | 188 | 191 | 188 | 190 | 67,000 | 1,900 |
| 2015-01-27 | 189 | 191 | 187 | 191 | 45,000 | 1,910 |
| 2015-01-26 | 185 | 188 | 185 | 188 | 36,000 | 1,880 |
| 2015-01-23 | 186 | 187 | 186 | 187 | 51,000 | 1,870 |
| 2015-01-22 | 188 | 188 | 185 | 186 | 40,000 | 1,860 |
| 2015-01-21 | 189 | 189 | 186 | 186 | 42,000 | 1,860 |
| 2015-01-20 | 187 | 189 | 187 | 189 | 43,000 | 1,890 |
| 2015-01-19 | 186 | 188 | 186 | 187 | 18,000 | 1,870 |
| 2015-01-16 | 187 | 187 | 185 | 186 | 66,000 | 1,860 |
| 2015-01-15 | 185 | 189 | 185 | 189 | 29,000 | 1,890 |
| 2015-01-14 | 188 | 189 | 185 | 185 | 96,000 | 1,850 |
| 2015-01-13 | 186 | 186 | 183 | 184 | 48,000 | 1,840 |
| 2015-01-09 | 187 | 189 | 185 | 186 | 57,000 | 1,860 |
| 2015-01-08 | 187 | 190 | 187 | 188 | 44,000 | 1,880 |
| 2015-01-07 | 185 | 188 | 185 | 186 | 39,000 | 1,860 |
| 2015-01-06 | 188 | 189 | 185 | 185 | 87,000 | 1,850 |
| 2015-01-05 | 191 | 192 | 190 | 192 | 64,000 | 1,920 |
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