8089 ナイス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 152 | 152 | 149 | 151 | 114,000 | 1,510 |
| 2016-12-29 | 154 | 155 | 150 | 152 | 228,000 | 1,520 |
| 2016-12-28 | 152 | 156 | 152 | 155 | 136,000 | 1,550 |
| 2016-12-27 | 152 | 153 | 150 | 153 | 283,000 | 1,530 |
| 2016-12-26 | 153 | 153 | 150 | 153 | 198,000 | 1,530 |
| 2016-12-22 | 154 | 154 | 151 | 152 | 111,000 | 1,520 |
| 2016-12-21 | 154 | 154 | 153 | 154 | 151,000 | 1,540 |
| 2016-12-20 | 153 | 155 | 153 | 154 | 147,000 | 1,540 |
| 2016-12-19 | 156 | 156 | 153 | 154 | 84,000 | 1,540 |
| 2016-12-16 | 157 | 157 | 154 | 155 | 213,000 | 1,550 |
| 2016-12-15 | 156 | 158 | 155 | 157 | 190,000 | 1,570 |
| 2016-12-14 | 158 | 158 | 154 | 156 | 157,000 | 1,560 |
| 2016-12-13 | 158 | 159 | 157 | 159 | 117,000 | 1,590 |
| 2016-12-12 | 159 | 162 | 157 | 160 | 256,000 | 1,600 |
| 2016-12-09 | 159 | 159 | 157 | 159 | 186,000 | 1,590 |
| 2016-12-08 | 160 | 163 | 157 | 160 | 523,000 | 1,600 |
| 2016-12-07 | 157 | 160 | 156 | 160 | 392,000 | 1,600 |
| 2016-12-06 | 152 | 155 | 152 | 154 | 365,000 | 1,540 |
| 2016-12-05 | 151 | 153 | 150 | 151 | 176,000 | 1,510 |
| 2016-12-02 | 150 | 152 | 150 | 151 | 236,000 | 1,510 |
| 2016-12-01 | 153 | 157 | 150 | 150 | 597,000 | 1,500 |
| 2016-11-30 | 150 | 152 | 150 | 152 | 343,000 | 1,520 |
| 2016-11-29 | 145 | 149 | 145 | 148 | 359,000 | 1,480 |
| 2016-11-28 | 145 | 146 | 144 | 145 | 495,000 | 1,450 |
| 2016-11-25 | 142 | 144 | 142 | 143 | 808,000 | 1,430 |
| 2016-11-24 | 141 | 143 | 140 | 142 | 648,000 | 1,420 |
| 2016-11-22 | 140 | 141 | 139 | 140 | 567,000 | 1,400 |
| 2016-11-21 | 142 | 142 | 139 | 140 | 767,000 | 1,400 |
| 2016-11-18 | 141 | 141 | 139 | 139 | 329,000 | 1,390 |
| 2016-11-17 | 140 | 141 | 139 | 140 | 104,000 | 1,400 |
| 2016-11-16 | 141 | 141 | 139 | 141 | 154,000 | 1,410 |
| 2016-11-15 | 141 | 142 | 140 | 140 | 161,000 | 1,400 |
| 2016-11-14 | 142 | 142 | 139 | 140 | 331,000 | 1,400 |
| 2016-11-11 | 141 | 142 | 140 | 141 | 77,000 | 1,410 |
| 2016-11-10 | 137 | 141 | 137 | 140 | 85,000 | 1,400 |
| 2016-11-09 | 140 | 140 | 133 | 134 | 142,000 | 1,340 |
| 2016-11-08 | 140 | 140 | 139 | 140 | 64,000 | 1,400 |
| 2016-11-07 | 141 | 141 | 139 | 140 | 115,000 | 1,400 |
| 2016-11-04 | 140 | 140 | 139 | 139 | 55,000 | 1,390 |
| 2016-11-02 | 141 | 141 | 139 | 140 | 139,000 | 1,400 |
| 2016-11-01 | 141 | 145 | 139 | 143 | 168,000 | 1,430 |
| 2016-10-31 | 140 | 140 | 139 | 139 | 84,000 | 1,390 |
| 2016-10-28 | 140 | 141 | 139 | 139 | 183,000 | 1,390 |
| 2016-10-27 | 141 | 141 | 139 | 139 | 104,000 | 1,390 |
| 2016-10-26 | 141 | 141 | 139 | 141 | 227,000 | 1,410 |
| 2016-10-25 | 141 | 142 | 139 | 140 | 442,000 | 1,400 |
| 2016-10-24 | 141 | 141 | 139 | 140 | 111,000 | 1,400 |
| 2016-10-21 | 140 | 141 | 140 | 141 | 24,000 | 1,410 |
| 2016-10-20 | 140 | 141 | 139 | 140 | 94,000 | 1,400 |
| 2016-10-19 | 140 | 141 | 139 | 139 | 83,000 | 1,390 |
| 2016-10-18 | 139 | 141 | 138 | 140 | 100,000 | 1,400 |
| 2016-10-17 | 140 | 141 | 138 | 138 | 61,000 | 1,380 |
| 2016-10-14 | 138 | 139 | 138 | 139 | 36,000 | 1,390 |
| 2016-10-13 | 140 | 140 | 139 | 139 | 47,000 | 1,390 |
| 2016-10-12 | 140 | 140 | 139 | 140 | 69,000 | 1,400 |
| 2016-10-11 | 141 | 141 | 139 | 140 | 116,000 | 1,400 |
| 2016-10-07 | 140 | 141 | 140 | 140 | 43,000 | 1,400 |
| 2016-10-06 | 140 | 141 | 139 | 140 | 54,000 | 1,400 |
| 2016-10-05 | 140 | 140 | 138 | 140 | 92,000 | 1,400 |
| 2016-10-04 | 141 | 142 | 139 | 139 | 160,000 | 1,390 |
| 2016-10-03 | 141 | 143 | 141 | 141 | 64,000 | 1,410 |
| 2016-09-30 | 143 | 144 | 141 | 141 | 76,000 | 1,410 |
| 2016-09-29 | 146 | 146 | 143 | 145 | 137,000 | 1,450 |
| 2016-09-28 | 146 | 146 | 143 | 144 | 87,000 | 1,440 |
| 2016-09-27 | 144 | 147 | 143 | 147 | 120,000 | 1,470 |
| 2016-09-26 | 143 | 145 | 141 | 143 | 50,000 | 1,430 |
| 2016-09-23 | 143 | 145 | 141 | 145 | 96,000 | 1,450 |
| 2016-09-21 | 140 | 142 | 139 | 142 | 84,000 | 1,420 |
| 2016-09-20 | 139 | 142 | 137 | 138 | 93,000 | 1,380 |
| 2016-09-16 | 136 | 140 | 134 | 140 | 89,000 | 1,400 |
| 2016-09-15 | 135 | 136 | 134 | 134 | 38,000 | 1,340 |
| 2016-09-14 | 136 | 137 | 134 | 136 | 38,000 | 1,360 |
| 2016-09-13 | 137 | 137 | 136 | 136 | 34,000 | 1,360 |
| 2016-09-12 | 136 | 138 | 135 | 138 | 35,000 | 1,380 |
| 2016-09-09 | 139 | 139 | 138 | 138 | 55,000 | 1,380 |
| 2016-09-08 | 139 | 140 | 139 | 139 | 38,000 | 1,390 |
| 2016-09-07 | 138 | 140 | 137 | 139 | 81,000 | 1,390 |
| 2016-09-06 | 139 | 139 | 138 | 138 | 34,000 | 1,380 |
| 2016-09-05 | 135 | 138 | 135 | 138 | 44,000 | 1,380 |
| 2016-09-02 | 136 | 138 | 136 | 137 | 54,000 | 1,370 |
| 2016-09-01 | 136 | 137 | 135 | 137 | 55,000 | 1,370 |
| 2016-08-31 | 136 | 136 | 135 | 135 | 53,000 | 1,350 |
| 2016-08-30 | 134 | 135 | 133 | 134 | 35,000 | 1,340 |
| 2016-08-29 | 134 | 134 | 132 | 134 | 51,000 | 1,340 |
| 2016-08-26 | 133 | 133 | 131 | 131 | 39,000 | 1,310 |
| 2016-08-25 | 133 | 134 | 133 | 134 | 16,000 | 1,340 |
| 2016-08-24 | 133 | 135 | 131 | 133 | 56,000 | 1,330 |
| 2016-08-23 | 135 | 135 | 132 | 132 | 44,000 | 1,320 |
| 2016-08-22 | 134 | 135 | 133 | 133 | 43,000 | 1,330 |
| 2016-08-19 | 132 | 132 | 130 | 131 | 56,000 | 1,310 |
| 2016-08-18 | 130 | 131 | 129 | 129 | 80,000 | 1,290 |
| 2016-08-17 | 130 | 131 | 128 | 129 | 131,000 | 1,290 |
| 2016-08-16 | 133 | 133 | 130 | 130 | 135,000 | 1,300 |
| 2016-08-15 | 133 | 133 | 131 | 132 | 44,000 | 1,320 |
| 2016-08-12 | 133 | 134 | 132 | 133 | 94,000 | 1,330 |
| 2016-08-10 | 134 | 135 | 133 | 133 | 57,000 | 1,330 |
| 2016-08-09 | 138 | 138 | 131 | 134 | 91,000 | 1,340 |
| 2016-08-08 | 141 | 141 | 135 | 136 | 98,000 | 1,360 |
| 2016-08-05 | 145 | 145 | 142 | 142 | 20,000 | 1,420 |
| 2016-08-04 | 146 | 146 | 143 | 143 | 44,000 | 1,430 |
| 2016-08-03 | 144 | 144 | 141 | 143 | 31,000 | 1,430 |
| 2016-08-02 | 144 | 144 | 143 | 144 | 25,000 | 1,440 |
| 2016-08-01 | 143 | 147 | 143 | 144 | 51,000 | 1,440 |
| 2016-07-29 | 146 | 147 | 142 | 146 | 94,000 | 1,460 |
| 2016-07-28 | 145 | 146 | 142 | 146 | 71,000 | 1,460 |
| 2016-07-27 | 143 | 147 | 143 | 147 | 57,000 | 1,470 |
| 2016-07-26 | 144 | 145 | 142 | 143 | 54,000 | 1,430 |
| 2016-07-25 | 143 | 144 | 143 | 144 | 17,000 | 1,440 |
| 2016-07-22 | 144 | 145 | 142 | 143 | 113,000 | 1,430 |
| 2016-07-21 | 144 | 144 | 140 | 143 | 100,000 | 1,430 |
| 2016-07-20 | 138 | 140 | 136 | 140 | 71,000 | 1,400 |
| 2016-07-19 | 140 | 140 | 136 | 139 | 99,000 | 1,390 |
| 2016-07-15 | 141 | 141 | 139 | 139 | 24,000 | 1,390 |
| 2016-07-14 | 141 | 141 | 139 | 139 | 46,000 | 1,390 |
| 2016-07-13 | 141 | 142 | 138 | 139 | 73,000 | 1,390 |
| 2016-07-12 | 136 | 140 | 134 | 138 | 104,000 | 1,380 |
| 2016-07-11 | 132 | 135 | 132 | 135 | 37,000 | 1,350 |
| 2016-07-08 | 134 | 134 | 131 | 131 | 106,000 | 1,310 |
| 2016-07-07 | 136 | 136 | 134 | 135 | 52,000 | 1,350 |
| 2016-07-06 | 137 | 137 | 135 | 136 | 79,000 | 1,360 |
| 2016-07-05 | 138 | 138 | 135 | 137 | 171,000 | 1,370 |
| 2016-07-04 | 135 | 136 | 134 | 135 | 167,000 | 1,350 |
| 2016-07-01 | 139 | 139 | 136 | 137 | 45,000 | 1,370 |
| 2016-06-30 | 141 | 141 | 137 | 138 | 70,000 | 1,380 |
| 2016-06-29 | 139 | 140 | 138 | 139 | 49,000 | 1,390 |
| 2016-06-28 | 137 | 139 | 133 | 138 | 60,000 | 1,380 |
| 2016-06-27 | 136 | 139 | 136 | 138 | 52,000 | 1,380 |
| 2016-06-24 | 147 | 147 | 135 | 135 | 108,000 | 1,350 |
| 2016-06-23 | 145 | 149 | 144 | 146 | 81,000 | 1,460 |
| 2016-06-22 | 145 | 145 | 141 | 144 | 69,000 | 1,440 |
| 2016-06-21 | 145 | 145 | 140 | 144 | 142,000 | 1,440 |
| 2016-06-20 | 143 | 146 | 142 | 145 | 59,000 | 1,450 |
| 2016-06-17 | 142 | 143 | 140 | 143 | 83,000 | 1,430 |
| 2016-06-16 | 140 | 140 | 137 | 138 | 105,000 | 1,380 |
| 2016-06-15 | 139 | 144 | 139 | 141 | 54,000 | 1,410 |
| 2016-06-14 | 147 | 147 | 137 | 140 | 149,000 | 1,400 |
| 2016-06-13 | 152 | 153 | 147 | 147 | 90,000 | 1,470 |
| 2016-06-10 | 159 | 159 | 154 | 156 | 139,000 | 1,560 |
| 2016-06-09 | 158 | 158 | 153 | 155 | 30,000 | 1,550 |
| 2016-06-08 | 157 | 157 | 153 | 156 | 41,000 | 1,560 |
| 2016-06-07 | 157 | 160 | 156 | 156 | 58,000 | 1,560 |
| 2016-06-06 | 155 | 158 | 152 | 158 | 97,000 | 1,580 |
| 2016-06-03 | 160 | 161 | 159 | 160 | 64,000 | 1,600 |
| 2016-06-02 | 162 | 162 | 157 | 160 | 88,000 | 1,600 |
| 2016-06-01 | 162 | 165 | 161 | 162 | 75,000 | 1,620 |
| 2016-05-31 | 165 | 165 | 162 | 164 | 59,000 | 1,640 |
| 2016-05-30 | 159 | 164 | 159 | 163 | 58,000 | 1,630 |
| 2016-05-27 | 161 | 163 | 161 | 161 | 52,000 | 1,610 |
| 2016-05-26 | 158 | 167 | 158 | 160 | 209,000 | 1,600 |
| 2016-05-25 | 156 | 158 | 156 | 158 | 100,000 | 1,580 |
| 2016-05-24 | 155 | 157 | 154 | 156 | 50,000 | 1,560 |
| 2016-05-23 | 154 | 156 | 152 | 155 | 125,000 | 1,550 |
| 2016-05-20 | 149 | 151 | 148 | 151 | 50,000 | 1,510 |
| 2016-05-19 | 148 | 151 | 147 | 150 | 186,000 | 1,500 |
| 2016-05-18 | 145 | 148 | 144 | 147 | 207,000 | 1,470 |
| 2016-05-17 | 144 | 147 | 141 | 147 | 133,000 | 1,470 |
| 2016-05-16 | 132 | 145 | 132 | 143 | 185,000 | 1,430 |
| 2016-05-13 | 134 | 134 | 130 | 130 | 48,000 | 1,300 |
| 2016-05-12 | 132 | 135 | 131 | 133 | 59,000 | 1,330 |
| 2016-05-11 | 134 | 135 | 132 | 133 | 59,000 | 1,330 |
| 2016-05-10 | 132 | 134 | 131 | 133 | 62,000 | 1,330 |
| 2016-05-09 | 131 | 131 | 129 | 131 | 67,000 | 1,310 |
| 2016-05-06 | 133 | 133 | 129 | 130 | 93,000 | 1,300 |
| 2016-05-02 | 133 | 134 | 131 | 132 | 117,000 | 1,320 |
| 2016-04-28 | 141 | 141 | 136 | 138 | 73,000 | 1,380 |
| 2016-04-27 | 141 | 141 | 138 | 139 | 41,000 | 1,390 |
| 2016-04-26 | 142 | 142 | 139 | 140 | 22,000 | 1,400 |
| 2016-04-25 | 144 | 144 | 141 | 142 | 28,000 | 1,420 |
| 2016-04-22 | 142 | 143 | 141 | 142 | 87,000 | 1,420 |
| 2016-04-21 | 138 | 142 | 138 | 142 | 96,000 | 1,420 |
| 2016-04-20 | 139 | 139 | 136 | 137 | 42,000 | 1,370 |
| 2016-04-19 | 137 | 139 | 135 | 138 | 58,000 | 1,380 |
| 2016-04-18 | 133 | 136 | 133 | 134 | 167,000 | 1,340 |
| 2016-04-15 | 139 | 139 | 139 | 139 | 17,000 | 1,390 |
| 2016-04-14 | 137 | 139 | 135 | 139 | 62,000 | 1,390 |
| 2016-04-13 | 135 | 137 | 131 | 135 | 60,000 | 1,350 |
| 2016-04-12 | 130 | 138 | 130 | 134 | 78,000 | 1,340 |
| 2016-04-11 | 130 | 131 | 130 | 130 | 43,000 | 1,300 |
| 2016-04-08 | 129 | 134 | 129 | 130 | 61,000 | 1,300 |
| 2016-04-07 | 131 | 134 | 131 | 131 | 20,000 | 1,310 |
| 2016-04-06 | 132 | 133 | 131 | 131 | 32,000 | 1,310 |
| 2016-04-05 | 135 | 136 | 132 | 132 | 25,000 | 1,320 |
| 2016-04-04 | 133 | 140 | 133 | 137 | 95,000 | 1,370 |
| 2016-04-01 | 141 | 141 | 134 | 134 | 110,000 | 1,340 |
| 2016-03-31 | 143 | 143 | 140 | 142 | 48,000 | 1,420 |
| 2016-03-30 | 143 | 144 | 142 | 143 | 46,000 | 1,430 |
| 2016-03-29 | 145 | 146 | 142 | 146 | 66,000 | 1,460 |
| 2016-03-28 | 146 | 150 | 144 | 150 | 79,000 | 1,500 |
| 2016-03-25 | 143 | 147 | 143 | 146 | 48,000 | 1,460 |
| 2016-03-24 | 148 | 148 | 144 | 144 | 63,000 | 1,440 |
| 2016-03-23 | 149 | 150 | 148 | 149 | 31,000 | 1,490 |
| 2016-03-22 | 147 | 149 | 146 | 149 | 80,000 | 1,490 |
| 2016-03-18 | 148 | 148 | 145 | 147 | 76,000 | 1,470 |
| 2016-03-17 | 146 | 148 | 146 | 146 | 35,000 | 1,460 |
| 2016-03-16 | 146 | 148 | 145 | 145 | 44,000 | 1,450 |
| 2016-03-15 | 147 | 148 | 146 | 146 | 55,000 | 1,460 |
| 2016-03-14 | 144 | 147 | 143 | 146 | 83,000 | 1,460 |
| 2016-03-11 | 138 | 144 | 138 | 144 | 138,000 | 1,440 |
| 2016-03-10 | 137 | 139 | 137 | 139 | 67,000 | 1,390 |
| 2016-03-09 | 136 | 136 | 134 | 136 | 62,000 | 1,360 |
| 2016-03-08 | 137 | 138 | 136 | 137 | 84,000 | 1,370 |
| 2016-03-07 | 137 | 140 | 136 | 138 | 120,000 | 1,380 |
| 2016-03-04 | 135 | 138 | 134 | 137 | 113,000 | 1,370 |
| 2016-03-03 | 132 | 136 | 132 | 136 | 129,000 | 1,360 |
| 2016-03-02 | 132 | 134 | 131 | 132 | 53,000 | 1,320 |
| 2016-03-01 | 129 | 131 | 129 | 130 | 68,000 | 1,300 |
| 2016-02-29 | 134 | 134 | 130 | 130 | 92,000 | 1,300 |
| 2016-02-26 | 133 | 133 | 131 | 132 | 52,000 | 1,320 |
| 2016-02-25 | 130 | 133 | 130 | 132 | 38,000 | 1,320 |
| 2016-02-24 | 131 | 133 | 129 | 129 | 51,000 | 1,290 |
| 2016-02-23 | 133 | 134 | 130 | 130 | 42,000 | 1,300 |
| 2016-02-22 | 134 | 135 | 132 | 132 | 92,000 | 1,320 |
| 2016-02-19 | 135 | 135 | 134 | 134 | 56,000 | 1,340 |
| 2016-02-18 | 135 | 135 | 132 | 134 | 56,000 | 1,340 |
| 2016-02-17 | 132 | 132 | 130 | 131 | 54,000 | 1,310 |
| 2016-02-16 | 134 | 135 | 131 | 131 | 61,000 | 1,310 |
| 2016-02-15 | 133 | 135 | 132 | 134 | 29,000 | 1,340 |
| 2016-02-12 | 131 | 131 | 128 | 128 | 89,000 | 1,280 |
| 2016-02-10 | 143 | 143 | 135 | 135 | 72,000 | 1,350 |
| 2016-02-09 | 145 | 145 | 140 | 142 | 155,000 | 1,420 |
| 2016-02-08 | 145 | 151 | 145 | 151 | 38,000 | 1,510 |
| 2016-02-05 | 150 | 150 | 146 | 148 | 23,000 | 1,480 |
| 2016-02-04 | 154 | 154 | 149 | 150 | 87,000 | 1,500 |
| 2016-02-03 | 157 | 157 | 153 | 153 | 46,000 | 1,530 |
| 2016-02-02 | 162 | 162 | 159 | 159 | 35,000 | 1,590 |
| 2016-02-01 | 160 | 162 | 157 | 162 | 136,000 | 1,620 |
| 2016-01-29 | 159 | 159 | 155 | 158 | 98,000 | 1,580 |
| 2016-01-28 | 161 | 161 | 159 | 161 | 21,000 | 1,610 |
| 2016-01-27 | 160 | 161 | 159 | 161 | 31,000 | 1,610 |
| 2016-01-26 | 158 | 159 | 157 | 157 | 41,000 | 1,570 |
| 2016-01-25 | 160 | 162 | 159 | 160 | 27,000 | 1,600 |
| 2016-01-22 | 155 | 159 | 154 | 159 | 59,000 | 1,590 |
| 2016-01-21 | 154 | 157 | 150 | 150 | 81,000 | 1,500 |
| 2016-01-20 | 160 | 162 | 156 | 156 | 75,000 | 1,560 |
| 2016-01-19 | 162 | 162 | 161 | 161 | 40,000 | 1,610 |
| 2016-01-18 | 153 | 161 | 153 | 161 | 69,000 | 1,610 |
| 2016-01-15 | 165 | 165 | 162 | 162 | 37,000 | 1,620 |
| 2016-01-14 | 162 | 165 | 161 | 161 | 78,000 | 1,610 |
| 2016-01-13 | 165 | 165 | 162 | 163 | 47,000 | 1,630 |
| 2016-01-12 | 168 | 168 | 161 | 161 | 68,000 | 1,610 |
| 2016-01-08 | 169 | 171 | 167 | 168 | 63,000 | 1,680 |
| 2016-01-07 | 167 | 174 | 166 | 170 | 62,000 | 1,700 |
| 2016-01-06 | 169 | 169 | 167 | 168 | 37,000 | 1,680 |
| 2016-01-05 | 172 | 172 | 170 | 170 | 35,000 | 1,700 |
| 2016-01-04 | 173 | 173 | 170 | 170 | 43,000 | 1,700 |
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