8089 ナイス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,726	1,726	1,690	1,690	4,500	1,690
2021-12-29	1,701	1,740	1,701	1,726	10,900	1,726
2021-12-28	1,695	1,714	1,695	1,712	6,200	1,712
2021-12-27	1,700	1,711	1,687	1,695	3,500	1,695
2021-12-24	1,736	1,738	1,695	1,705	6,300	1,705
2021-12-23	1,631	1,732	1,631	1,724	25,400	1,724
2021-12-22	1,647	1,647	1,621	1,631	9,700	1,631
2021-12-21	1,652	1,658	1,625	1,647	11,900	1,647
2021-12-20	1,718	1,718	1,647	1,647	14,200	1,647
2021-12-17	1,715	1,738	1,712	1,722	9,000	1,722
2021-12-16	1,738	1,738	1,713	1,725	10,000	1,725
2021-12-15	1,718	1,740	1,718	1,721	8,500	1,721
2021-12-14	1,692	1,714	1,680	1,708	10,700	1,708
2021-12-13	1,712	1,713	1,668	1,683	9,600	1,683
2021-12-10	1,736	1,738	1,704	1,712	4,400	1,712
2021-12-09	1,740	1,747	1,715	1,736	6,100	1,736
2021-12-08	1,770	1,770	1,731	1,740	10,900	1,740
2021-12-07	1,702	1,761	1,702	1,754	10,100	1,754
2021-12-06	1,673	1,707	1,672	1,674	15,300	1,674
2021-12-03	1,666	1,701	1,666	1,698	15,500	1,698
2021-12-02	1,601	1,668	1,601	1,630	18,700	1,630
2021-12-01	1,610	1,638	1,600	1,601	24,300	1,601
2021-11-30	1,710	1,742	1,612	1,612	25,400	1,612
2021-11-29	1,670	1,697	1,638	1,680	27,400	1,680
2021-11-26	1,715	1,715	1,661	1,672	19,200	1,672
2021-11-25	1,715	1,727	1,700	1,702	6,100	1,702
2021-11-24	1,745	1,752	1,709	1,715	10,200	1,715
2021-11-22	1,722	1,760	1,689	1,740	14,000	1,740
2021-11-19	1,717	1,747	1,704	1,741	11,700	1,741
2021-11-18	1,664	1,717	1,646	1,717	17,500	1,717
2021-11-17	1,712	1,714	1,660	1,661	10,700	1,661
2021-11-16	1,737	1,739	1,714	1,714	4,500	1,714
2021-11-15	1,731	1,771	1,712	1,726	10,400	1,726
2021-11-12	1,711	1,764	1,711	1,740	29,700	1,740
2021-11-11	1,821	1,822	1,703	1,703	26,500	1,703
2021-11-10	1,827	1,827	1,761	1,771	5,300	1,771
2021-11-09	1,847	1,850	1,798	1,810	18,800	1,810
2021-11-08	1,860	1,902	1,847	1,847	10,700	1,847
2021-11-05	1,882	1,905	1,857	1,875	13,200	1,875
2021-11-04	1,850	1,902	1,850	1,882	15,100	1,882
2021-11-02	1,927	1,927	1,844	1,850	14,500	1,850
2021-11-01	1,934	1,934	1,892	1,900	14,800	1,900
2021-10-29	1,846	1,923	1,826	1,894	21,400	1,894
2021-10-28	1,864	1,879	1,811	1,847	111,200	1,847
2021-10-27	1,838	1,842	1,811	1,834	18,700	1,834
2021-10-26	1,818	1,854	1,814	1,843	20,700	1,843
2021-10-25	1,776	1,810	1,760	1,793	16,100	1,793
2021-10-22	1,736	1,791	1,727	1,790	20,100	1,790
2021-10-21	1,722	1,785	1,722	1,760	18,100	1,760
2021-10-20	1,772	1,776	1,716	1,755	23,800	1,755
2021-10-19	1,765	1,782	1,750	1,772	13,300	1,772
2021-10-18	1,799	1,818	1,751	1,786	33,100	1,786
2021-10-15	1,682	1,880	1,682	1,778	94,400	1,778
2021-10-14	1,690	1,692	1,640	1,682	26,200	1,682
2021-10-13	1,665	1,737	1,620	1,690	37,100	1,690
2021-10-12	1,649	1,661	1,617	1,640	31,100	1,640
2021-10-11	1,681	1,710	1,610	1,660	46,100	1,660
2021-10-08	1,799	1,828	1,661	1,661	45,000	1,661
2021-10-07	1,784	1,807	1,777	1,805	12,700	1,805
2021-10-06	1,821	1,830	1,790	1,790	10,600	1,790
2021-10-05	1,794	1,813	1,750	1,797	16,700	1,797
2021-10-04	1,833	1,833	1,786	1,799	11,500	1,799
2021-10-01	1,870	1,871	1,799	1,799	15,400	1,799
2021-09-30	1,960	1,960	1,856	1,856	20,500	1,856
2021-09-29	1,980	1,989	1,944	1,960	14,300	1,960
2021-09-28	2,040	2,040	1,972	2,029	14,000	2,029
2021-09-27	2,050	2,057	1,993	2,002	11,100	2,002
2021-09-24	1,978	2,073	1,976	2,073	33,700	2,073
2021-09-22	1,970	1,980	1,938	1,958	10,500	1,958
2021-09-21	1,985	1,985	1,921	1,970	10,200	1,970
2021-09-17	1,969	1,993	1,937	1,993	11,900	1,993
2021-09-16	1,956	1,962	1,932	1,961	10,900	1,961
2021-09-15	1,961	1,983	1,950	1,979	11,100	1,979
2021-09-14	1,975	1,992	1,963	1,985	7,800	1,985
2021-09-13	1,942	1,978	1,937	1,978	7,200	1,978
2021-09-10	1,944	1,958	1,920	1,958	17,000	1,958
2021-09-09	1,976	1,990	1,944	1,944	16,200	1,944
2021-09-08	1,920	1,985	1,915	1,985	14,000	1,985
2021-09-07	1,940	1,940	1,885	1,903	12,300	1,903
2021-09-06	1,930	1,950	1,916	1,930	10,800	1,930
2021-09-03	1,868	1,920	1,868	1,916	8,400	1,916
2021-09-02	1,870	1,882	1,856	1,876	8,500	1,876
2021-09-01	1,924	1,924	1,880	1,887	7,700	1,887
2021-08-31	1,935	1,947	1,913	1,913	6,500	1,913
2021-08-30	1,906	1,931	1,876	1,931	8,200	1,931
2021-08-27	1,872	1,908	1,861	1,890	8,800	1,890
2021-08-26	1,875	1,897	1,831	1,894	10,900	1,894
2021-08-25	1,882	1,882	1,863	1,872	3,700	1,872
2021-08-24	1,849	1,879	1,848	1,861	5,200	1,861
2021-08-23	1,798	1,834	1,779	1,834	11,800	1,834
2021-08-20	1,775	1,819	1,772	1,798	17,500	1,798
2021-08-19	1,835	1,835	1,757	1,757	14,100	1,757
2021-08-18	1,803	1,868	1,803	1,835	9,600	1,835
2021-08-17	1,878	1,878	1,813	1,819	9,800	1,819
2021-08-16	1,862	1,897	1,861	1,861	6,700	1,861
2021-08-13	1,907	1,907	1,880	1,894	6,000	1,894
2021-08-12	1,932	1,932	1,897	1,898	7,100	1,898
2021-08-11	1,962	1,963	1,931	1,937	5,900	1,937
2021-08-10	1,951	1,982	1,949	1,960	6,700	1,960
2021-08-06	1,985	2,021	1,957	1,978	12,600	1,978
2021-08-05	1,962	1,991	1,962	1,980	7,500	1,980
2021-08-04	2,012	2,013	1,970	1,970	13,800	1,970
2021-08-03	2,081	2,117	1,995	1,995	12,700	1,995
2021-08-02	2,125	2,131	2,094	2,120	13,200	2,120
2021-07-30	2,044	2,087	2,044	2,084	7,400	2,084
2021-07-29	2,036	2,067	2,020	2,067	11,900	2,067
2021-07-28	2,030	2,036	2,008	2,036	4,700	2,036
2021-07-27	2,033	2,033	2,012	2,030	4,300	2,030
2021-07-26	2,009	2,032	1,971	2,031	11,600	2,031
2021-07-21	2,009	2,009	1,953	1,969	10,900	1,969
2021-07-20	1,966	1,979	1,939	1,969	12,200	1,969
2021-07-19	2,041	2,041	1,950	1,991	23,800	1,991
2021-07-16	2,010	2,035	1,998	2,027	8,700	2,027
2021-07-15	2,018	2,024	1,997	2,007	8,800	2,007
2021-07-14	2,002	2,040	2,002	2,018	6,300	2,018
2021-07-13	2,000	2,033	1,990	2,028	10,400	2,028
2021-07-12	1,922	1,995	1,922	1,992	9,900	1,992
2021-07-09	1,975	1,975	1,870	1,941	33,500	1,941
2021-07-08	1,988	2,012	1,982	1,982	13,200	1,982
2021-07-07	2,026	2,041	1,988	1,988	8,800	1,988
2021-07-06	2,072	2,072	2,050	2,055	3,400	2,055
2021-07-05	2,043	2,081	2,035	2,058	9,100	2,058
2021-07-02	2,041	2,060	1,982	2,043	9,100	2,043
2021-07-01	2,064	2,064	2,008	2,016	5,600	2,016
2021-06-30	2,031	2,065	2,031	2,046	8,800	2,046
2021-06-29	2,035	2,035	1,999	2,029	6,800	2,029
2021-06-28	2,042	2,059	2,024	2,050	5,500	2,050
2021-06-25	2,085	2,085	2,019	2,042	11,600	2,042
2021-06-24	2,008	2,028	1,991	1,995	6,300	1,995
2021-06-23	2,064	2,064	2,020	2,030	5,800	2,030
2021-06-22	2,050	2,066	2,018	2,064	15,300	2,064
2021-06-21	2,035	2,083	2,000	2,000	15,200	2,000
2021-06-18	2,170	2,170	2,085	2,085	13,900	2,085
2021-06-17	2,090	2,159	2,078	2,157	17,000	2,157
2021-06-16	2,077	2,092	2,056	2,075	8,900	2,075
2021-06-15	2,030	2,082	2,008	2,075	16,200	2,075
2021-06-14	1,982	2,029	1,982	2,025	20,000	2,025
2021-06-11	1,980	1,994	1,952	1,985	11,700	1,985
2021-06-10	1,986	1,990	1,970	1,983	8,600	1,983
2021-06-09	2,029	2,029	1,984	1,984	11,300	1,984
2021-06-08	2,030	2,046	2,030	2,030	6,400	2,030
2021-06-07	2,011	2,038	2,006	2,021	8,100	2,021
2021-06-04	2,004	2,024	1,990	2,009	10,600	2,009
2021-06-03	2,024	2,030	2,004	2,004	2,900	2,004
2021-06-02	2,009	2,045	1,998	2,027	9,700	2,027
2021-06-01	2,047	2,050	2,010	2,010	13,100	2,010
2021-05-31	2,020	2,045	2,002	2,028	19,600	2,028
2021-05-28	1,999	2,025	1,991	2,012	18,100	2,012
2021-05-27	1,990	2,006	1,952	1,982	13,400	1,982
2021-05-26	1,974	2,010	1,953	1,983	19,300	1,983
2021-05-25	1,966	2,031	1,966	1,993	25,100	1,993
2021-05-24	1,910	1,988	1,910	1,987	21,200	1,987
2021-05-21	1,955	1,973	1,922	1,946	15,600	1,946
2021-05-20	1,965	1,975	1,935	1,941	9,500	1,941
2021-05-19	1,949	1,977	1,938	1,952	8,800	1,952
2021-05-18	1,907	1,976	1,896	1,964	18,700	1,964
2021-05-17	1,880	1,911	1,826	1,885	22,300	1,885
2021-05-14	1,840	1,907	1,801	1,880	37,400	1,880
2021-05-13	1,820	1,871	1,745	1,827	95,200	1,827
2021-05-12	1,977	2,021	1,935	1,996	59,800	1,996
2021-05-11	1,997	2,030	1,979	1,996	35,800	1,996
2021-05-10	2,010	2,023	1,993	2,015	21,500	2,015
2021-05-07	1,997	2,012	1,975	2,003	14,600	2,003
2021-05-06	1,989	2,009	1,970	1,998	24,600	1,998
2021-04-30	1,932	1,979	1,932	1,970	21,400	1,970
2021-04-28	1,950	1,998	1,932	1,932	27,600	1,932
2021-04-27	1,942	1,953	1,915	1,940	10,600	1,940
2021-04-26	1,914	1,943	1,880	1,926	26,600	1,926
2021-04-23	1,882	1,911	1,856	1,894	15,500	1,894
2021-04-22	1,927	1,930	1,872	1,881	12,800	1,881
2021-04-21	1,940	1,947	1,900	1,914	15,300	1,914
2021-04-20	1,908	1,967	1,890	1,952	25,300	1,952
2021-04-19	1,903	1,936	1,886	1,927	31,500	1,927
2021-04-16	1,871	1,915	1,866	1,903	12,400	1,903
2021-04-15	1,867	1,883	1,850	1,871	10,300	1,871
2021-04-14	1,876	1,897	1,859	1,881	13,700	1,881
2021-04-13	1,844	1,900	1,844	1,900	14,200	1,900
2021-04-12	1,785	1,871	1,778	1,861	24,800	1,861
2021-04-09	1,808	1,808	1,771	1,777	28,000	1,777
2021-04-08	1,793	1,793	1,750	1,777	29,600	1,777
2021-04-07	1,736	1,816	1,736	1,815	33,700	1,815
2021-04-06	1,743	1,769	1,671	1,750	50,700	1,750
2021-04-05	1,733	1,764	1,697	1,742	23,400	1,742
2021-04-02	1,795	1,815	1,730	1,730	30,300	1,730
2021-04-01	1,882	1,890	1,776	1,787	49,700	1,787
2021-03-31	1,896	1,951	1,880	1,881	24,500	1,881
2021-03-30	1,925	1,953	1,874	1,874	24,300	1,874
2021-03-29	1,940	1,940	1,869	1,940	27,600	1,940
2021-03-26	1,901	1,949	1,865	1,940	17,500	1,940
2021-03-25	1,853	1,923	1,832	1,894	23,600	1,894
2021-03-24	1,833	1,868	1,808	1,853	31,000	1,853
2021-03-23	1,890	1,904	1,850	1,853	17,400	1,853
2021-03-22	1,891	1,923	1,860	1,901	19,400	1,901
2021-03-19	1,922	1,934	1,869	1,918	21,400	1,918
2021-03-18	1,945	1,945	1,903	1,943	12,500	1,943
2021-03-17	1,920	1,964	1,919	1,945	11,600	1,945
2021-03-16	1,885	1,931	1,862	1,931	20,900	1,931
2021-03-15	1,819	1,885	1,819	1,885	14,700	1,885
2021-03-12	1,832	1,832	1,791	1,819	14,600	1,819
2021-03-11	1,782	1,847	1,780	1,827	17,200	1,827
2021-03-10	1,753	1,786	1,740	1,782	19,900	1,782
2021-03-09	1,746	1,775	1,703	1,770	19,000	1,770
2021-03-08	1,747	1,762	1,692	1,762	30,300	1,762
2021-03-05	1,727	1,727	1,675	1,707	22,900	1,707
2021-03-04	1,794	1,794	1,719	1,742	12,600	1,742
2021-03-03	1,779	1,804	1,772	1,790	18,300	1,790
2021-03-02	1,867	1,867	1,770	1,788	26,900	1,788
2021-03-01	1,881	1,898	1,853	1,882	17,800	1,882
2021-02-26	1,859	1,889	1,826	1,881	18,100	1,881
2021-02-25	1,822	1,899	1,810	1,884	29,900	1,884
2021-02-24	1,794	1,855	1,782	1,800	24,700	1,800
2021-02-22	1,768	1,800	1,744	1,794	16,000	1,794
2021-02-19	1,678	1,754	1,652	1,750	41,500	1,750
2021-02-18	1,719	1,726	1,670	1,688	20,200	1,688
2021-02-17	1,699	1,739	1,678	1,718	30,600	1,718
2021-02-16	1,620	1,700	1,603	1,699	70,100	1,699
2021-02-15	1,613	1,618	1,591	1,614	11,600	1,614
2021-02-12	1,641	1,641	1,565	1,608	30,600	1,608
2021-02-10	1,671	1,681	1,615	1,638	31,200	1,638
2021-02-09	1,669	1,682	1,648	1,678	35,700	1,678
2021-02-08	1,653	1,673	1,624	1,652	36,300	1,652
2021-02-05	1,595	1,675	1,571	1,649	88,700	1,649
2021-02-04	1,544	1,582	1,537	1,567	27,500	1,567
2021-02-03	1,537	1,565	1,529	1,544	16,000	1,544
2021-02-02	1,518	1,555	1,481	1,545	40,600	1,545
2021-02-01	1,483	1,518	1,458	1,512	19,300	1,512
2021-01-29	1,491	1,522	1,450	1,486	56,800	1,486
2021-01-28	1,424	1,505	1,402	1,467	67,900	1,467
2021-01-27	1,475	1,485	1,445	1,454	23,600	1,454
2021-01-26	1,525	1,525	1,471	1,490	26,800	1,490
2021-01-25	1,605	1,610	1,506	1,509	27,900	1,509
2021-01-22	1,527	1,612	1,511	1,604	34,000	1,604
2021-01-21	1,508	1,532	1,492	1,528	24,300	1,528
2021-01-20	1,517	1,517	1,465	1,508	36,300	1,508
2021-01-19	1,470	1,530	1,470	1,517	27,000	1,517
2021-01-18	1,481	1,499	1,472	1,485	16,900	1,485
2021-01-15	1,526	1,526	1,466	1,502	26,700	1,502
2021-01-14	1,565	1,572	1,505	1,528	33,100	1,528
2021-01-13	1,515	1,572	1,506	1,565	24,900	1,565
2021-01-12	1,489	1,528	1,489	1,521	17,300	1,521
2021-01-08	1,481	1,517	1,465	1,517	21,800	1,517
2021-01-07	1,428	1,481	1,422	1,481	30,000	1,481
2021-01-06	1,428	1,457	1,411	1,428	22,100	1,428
2021-01-05	1,489	1,505	1,433	1,441	24,100	1,441
2021-01-04	1,589	1,589	1,485	1,489	28,300	1,489

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31