ナイス(8089)の株価時系列情報
ナイス(8089)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 427 | 435 | 425 | 435 | 42,000 |
1983/12/27 | 422 | 422 | 422 | 422 | 49,000 |
1983/12/26 | 415 | 416 | 410 | 412 | 46,000 |
1983/12/26 | 1 -> 1.10 分割 | ||||
1983/12/24 | 448 | 458 | 445 | 458 | 235,000 |
1983/12/23 | 451 | 453 | 448 | 450 | 359,000 |
1983/12/22 | 455 | 457 | 440 | 450 | 292,000 |
1983/12/21 | 465 | 465 | 455 | 457 | 188,000 |
1983/12/20 | 451 | 466 | 451 | 466 | 164,000 |
1983/12/19 | 450 | 454 | 450 | 451 | 78,000 |
1983/12/17 | 455 | 455 | 452 | 452 | 51,000 |
1983/12/16 | 455 | 459 | 452 | 455 | 101,000 |
1983/12/15 | 454 | 458 | 451 | 458 | 96,000 |
1983/12/14 | 455 | 459 | 450 | 459 | 80,000 |
1983/12/13 | 468 | 468 | 451 | 465 | 92,000 |
1983/12/12 | 466 | 473 | 466 | 470 | 56,000 |
1983/12/09 | 473 | 473 | 466 | 473 | 124,000 |
1983/12/08 | 469 | 469 | 463 | 468 | 98,000 |
1983/12/07 | 470 | 476 | 468 | 468 | 173,000 |
1983/12/06 | 480 | 480 | 466 | 466 | 70,000 |
1983/12/05 | 479 | 480 | 476 | 480 | 194,000 |
1983/12/03 | 480 | 480 | 475 | 479 | 112,000 |
1983/12/02 | 487 | 487 | 475 | 475 | 571,000 |
1983/12/01 | 469 | 475 | 467 | 468 | 609,000 |
1983/11/30 | 454 | 475 | 454 | 470 | 371,000 |
1983/11/29 | 456 | 462 | 452 | 455 | 239,000 |
1983/11/28 | 461 | 465 | 455 | 455 | 157,000 |
1983/11/26 | 465 | 465 | 456 | 457 | 237,000 |
1983/11/25 | 466 | 474 | 466 | 469 | 243,000 |
1983/11/24 | 475 | 475 | 462 | 468 | 375,000 |
1983/11/22 | 462 | 479 | 462 | 479 | 383,000 |
1983/11/21 | 460 | 464 | 455 | 461 | 168,000 |
1983/11/19 | 462 | 466 | 456 | 460 | 197,000 |
1983/11/18 | 457 | 460 | 455 | 460 | 216,000 |
1983/11/17 | 465 | 468 | 457 | 460 | 435,000 |
1983/11/16 | 459 | 468 | 456 | 466 | 560,000 |
1983/11/15 | 448 | 460 | 446 | 454 | 282,000 |
1983/11/14 | 446 | 449 | 444 | 445 | 117,000 |
1983/11/11 | 446 | 452 | 444 | 446 | 237,000 |
1983/11/10 | 440 | 450 | 440 | 450 | 206,000 |
1983/11/09 | 422 | 440 | 422 | 436 | 120,000 |
1983/11/08 | 415 | 421 | 415 | 420 | 22,000 |
1983/11/07 | 411 | 415 | 411 | 415 | 5,000 |
1983/11/05 | 410 | 415 | 410 | 415 | 14,000 |
1983/11/04 | 410 | 416 | 410 | 410 | 73,000 |
1983/11/02 | 415 | 416 | 410 | 415 | 116,000 |
1983/11/01 | 422 | 425 | 418 | 418 | 95,000 |
1983/10/31 | 415 | 417 | 415 | 417 | 11,000 |
1983/10/29 | 420 | 420 | 416 | 416 | 68,000 |
1983/10/28 | 421 | 423 | 421 | 421 | 54,000 |
1983/10/27 | 433 | 433 | 420 | 420 | 62,000 |
1983/10/26 | 430 | 432 | 430 | 432 | 24,000 |
1983/10/25 | 429 | 431 | 427 | 429 | 33,000 |
1983/10/24 | 431 | 431 | 429 | 429 | 21,000 |
1983/10/22 | 427 | 432 | 427 | 431 | 43,000 |
1983/10/21 | 433 | 434 | 429 | 430 | 91,000 |
1983/10/20 | 436 | 436 | 431 | 431 | 75,000 |
1983/10/19 | 443 | 445 | 430 | 431 | 287,000 |
1983/10/18 | 450 | 459 | 445 | 448 | 449,000 |
1983/10/17 | 435 | 451 | 435 | 451 | 236,000 |
1983/10/15 | 430 | 432 | 429 | 432 | 43,000 |
1983/10/14 | 429 | 430 | 429 | 430 | 37,000 |
1983/10/13 | 425 | 429 | 420 | 429 | 12,000 |
1983/10/12 | 425 | 430 | 425 | 430 | 9,000 |
1983/10/11 | 429 | 430 | 429 | 430 | 23,000 |
1983/10/07 | 423 | 424 | 422 | 424 | 20,000 |
1983/10/06 | 420 | 420 | 420 | 420 | 25,000 |
1983/10/05 | 429 | 430 | 429 | 429 | 55,000 |
1983/10/04 | 430 | 434 | 427 | 430 | 23,000 |
1983/10/03 | 430 | 433 | 429 | 430 | 42,000 |
1983/10/01 | 435 | 435 | 427 | 427 | 18,000 |
1983/09/30 | 436 | 440 | 436 | 436 | 203,000 |
1983/09/29 | 433 | 442 | 432 | 441 | 175,000 |
1983/09/28 | 420 | 439 | 415 | 430 | 102,000 |
1983/09/27 | 412 | 419 | 412 | 419 | 26,000 |
1983/09/26 | 412 | 412 | 405 | 412 | 30,000 |
1983/09/24 | 410 | 410 | 407 | 410 | 30,000 |
1983/09/22 | 417 | 419 | 410 | 412 | 50,000 |
1983/09/21 | 414 | 416 | 410 | 415 | 33,000 |
1983/09/20 | 419 | 419 | 415 | 419 | 11,000 |
1983/09/19 | 419 | 419 | 410 | 410 | 19,000 |
1983/09/17 | 420 | 420 | 415 | 419 | 12,000 |
1983/09/16 | 420 | 421 | 420 | 420 | 50,000 |
1983/09/14 | 402 | 416 | 402 | 416 | 66,000 |
1983/09/13 | 411 | 411 | 400 | 400 | 115,000 |
1983/09/12 | 415 | 415 | 410 | 410 | 52,000 |
1983/09/09 | 415 | 420 | 415 | 420 | 34,000 |
1983/09/08 | 422 | 422 | 410 | 410 | 66,000 |
1983/09/07 | 421 | 421 | 420 | 420 | 33,000 |
1983/09/06 | 439 | 439 | 420 | 420 | 32,000 |
1983/09/05 | 426 | 435 | 422 | 435 | 19,000 |
1983/09/03 | 428 | 428 | 426 | 428 | 19,000 |
1983/09/02 | 425 | 431 | 425 | 430 | 84,000 |
1983/09/01 | 435 | 435 | 426 | 426 | 21,000 |
1983/08/31 | 425 | 430 | 425 | 430 | 37,000 |
1983/08/30 | 430 | 430 | 430 | 430 | 6,000 |
1983/08/29 | 422 | 425 | 422 | 425 | 7,000 |
1983/08/27 | 423 | 425 | 420 | 420 | 94,000 |
1983/08/26 | 430 | 430 | 426 | 426 | 33,000 |
1983/08/25 | 440 | 440 | 430 | 430 | 84,000 |
1983/08/24 | 450 | 452 | 441 | 441 | 303,000 |
1983/08/23 | 445 | 450 | 441 | 450 | 120,000 |
1983/08/22 | 440 | 440 | 435 | 435 | 32,000 |
1983/08/20 | 430 | 435 | 430 | 434 | 169,000 |
1983/08/19 | 431 | 431 | 420 | 420 | 173,000 |
1983/08/18 | 432 | 433 | 431 | 431 | 36,000 |
1983/08/17 | 432 | 437 | 430 | 430 | 72,000 |
1983/08/16 | 428 | 433 | 428 | 431 | 41,000 |
1983/08/15 | 435 | 439 | 426 | 427 | 70,000 |
1983/08/12 | 421 | 425 | 420 | 425 | 52,000 |
1983/08/11 | 425 | 425 | 420 | 421 | 26,000 |
1983/08/10 | 425 | 435 | 425 | 425 | 89,000 |
1983/08/09 | 450 | 450 | 430 | 430 | 191,000 |
1983/08/08 | 434 | 445 | 432 | 445 | 96,000 |
1983/08/06 | 432 | 435 | 430 | 435 | 41,000 |
1983/08/05 | 430 | 435 | 428 | 429 | 189,000 |
1983/08/04 | 440 | 443 | 440 | 440 | 318,000 |
1983/08/03 | 440 | 447 | 439 | 440 | 115,000 |
1983/08/02 | 449 | 455 | 440 | 441 | 324,000 |
1983/08/01 | 452 | 460 | 448 | 449 | 395,000 |
1983/07/30 | 460 | 460 | 450 | 452 | 427,000 |
1983/07/29 | 448 | 462 | 443 | 462 | 1,685,999 |
1983/07/28 | 416 | 440 | 416 | 440 | 797,000 |
1983/07/27 | 415 | 420 | 415 | 415 | 140,000 |
1983/07/26 | 415 | 415 | 409 | 409 | 70,000 |
1983/07/25 | 422 | 422 | 405 | 405 | 134,000 |
1983/07/23 | 418 | 425 | 418 | 420 | 237,000 |
1983/07/22 | 417 | 418 | 410 | 410 | 107,000 |
1983/07/21 | 423 | 426 | 418 | 423 | 106,000 |
1983/07/20 | 410 | 428 | 409 | 428 | 174,000 |
1983/07/19 | 415 | 415 | 405 | 415 | 72,000 |
1983/07/18 | 420 | 420 | 415 | 416 | 96,000 |
1983/07/15 | 419 | 429 | 411 | 420 | 452,000 |
1983/07/14 | 415 | 415 | 408 | 415 | 105,000 |
1983/07/13 | 410 | 410 | 400 | 410 | 52,000 |
1983/07/12 | 410 | 413 | 406 | 412 | 187,000 |
1983/07/11 | 415 | 415 | 410 | 410 | 123,000 |
1983/07/09 | 412 | 418 | 412 | 417 | 109,000 |
1983/07/08 | 408 | 420 | 408 | 410 | 383,000 |
1983/07/07 | 406 | 410 | 402 | 407 | 108,000 |
1983/07/06 | 386 | 410 | 386 | 410 | 95,000 |
1983/07/05 | 383 | 383 | 381 | 381 | 31,000 |
1983/07/04 | 391 | 391 | 391 | 391 | 7,000 |
1983/07/02 | 390 | 390 | 381 | 381 | 9,000 |
1983/07/01 | 390 | 390 | 380 | 389 | 34,000 |
1983/06/30 | 383 | 390 | 383 | 390 | 46,000 |
1983/06/29 | 398 | 398 | 393 | 393 | 48,000 |
1983/06/28 | 380 | 400 | 380 | 400 | 162,000 |
1983/06/27 | 383 | 384 | 380 | 380 | 63,000 |
1983/06/25 | 383 | 389 | 383 | 383 | 207,000 |
1983/06/24 | 384 | 400 | 382 | 382 | 352,000 |
1983/06/23 | 372 | 390 | 372 | 388 | 172,000 |
1983/06/22 | 370 | 373 | 368 | 373 | 236,000 |
1983/06/21 | 369 | 371 | 365 | 370 | 110,000 |
1983/06/20 | 365 | 371 | 365 | 365 | 109,000 |
1983/06/17 | 365 | 367 | 365 | 365 | 56,000 |
1983/06/16 | 370 | 372 | 367 | 367 | 107,000 |
1983/06/15 | 378 | 378 | 370 | 371 | 169,000 |
1983/06/14 | 370 | 374 | 370 | 373 | 119,000 |
1983/06/13 | 375 | 379 | 375 | 375 | 83,000 |
1983/06/11 | 364 | 364 | 355 | 359 | 47,000 |
1983/06/10 | 370 | 375 | 370 | 370 | 22,000 |
1983/06/09 | 375 | 380 | 365 | 380 | 108,000 |
1983/06/08 | 383 | 383 | 376 | 380 | 154,000 |
1983/06/07 | 379 | 396 | 378 | 390 | 107,000 |
1983/06/06 | 401 | 402 | 374 | 376 | 176,000 |
1983/06/03 | 410 | 415 | 406 | 406 | 175,000 |
1983/06/02 | 400 | 409 | 400 | 409 | 165,000 |
1983/06/01 | 390 | 394 | 386 | 386 | 115,000 |
1983/05/31 | 402 | 409 | 385 | 391 | 103,000 |
1983/05/30 | 404 | 410 | 402 | 409 | 120,000 |
1983/05/28 | 400 | 409 | 400 | 409 | 109,000 |
1983/05/27 | 410 | 415 | 400 | 410 | 187,000 |
1983/05/26 | 439 | 440 | 420 | 420 | 168,000 |
1983/05/25 | 430 | 440 | 430 | 439 | 419,000 |
1983/05/24 | 441 | 450 | 437 | 440 | 851,000 |
1983/05/23 | 425 | 447 | 422 | 441 | 1,265,000 |
1983/05/20 | 400 | 432 | 400 | 425 | 1,144,000 |
1983/05/19 | 398 | 399 | 398 | 399 | 34,000 |
1983/05/18 | 399 | 399 | 398 | 398 | 35,000 |
1983/05/17 | 398 | 400 | 392 | 400 | 220,000 |
1983/05/16 | 398 | 399 | 390 | 398 | 101,000 |
1983/05/14 | 385 | 395 | 385 | 395 | 11,000 |
1983/05/13 | 399 | 399 | 390 | 390 | 70,000 |
1983/05/12 | 398 | 400 | 398 | 400 | 19,000 |
1983/05/11 | 398 | 400 | 398 | 398 | 290,000 |
1983/05/10 | 398 | 398 | 398 | 398 | 207,000 |
1983/05/09 | 395 | 398 | 393 | 398 | 17,000 |
1983/05/07 | 398 | 400 | 397 | 397 | 349,000 |
1983/05/06 | 395 | 398 | 395 | 398 | 100,000 |
1983/05/04 | 395 | 395 | 395 | 395 | 11,000 |
1983/05/02 | 395 | 395 | 392 | 392 | 15,000 |
1983/04/30 | 395 | 395 | 395 | 395 | 27,000 |
1983/04/28 | 382 | 400 | 380 | 395 | 64,000 |
1983/04/27 | 385 | 385 | 382 | 382 | 20,000 |
1983/04/26 | 386 | 386 | 385 | 385 | 6,000 |
1983/04/23 | 392 | 400 | 392 | 400 | 46,000 |
1983/04/22 | 394 | 395 | 392 | 392 | 22,000 |
1983/04/21 | 392 | 395 | 392 | 392 | 8,000 |
1983/04/20 | 400 | 400 | 395 | 398 | 45,000 |
1983/04/19 | 398 | 400 | 397 | 400 | 87,000 |
1983/04/15 | 391 | 399 | 390 | 399 | 45,000 |
1983/04/14 | 393 | 400 | 391 | 400 | 109,000 |
1983/04/13 | 400 | 403 | 394 | 403 | 65,000 |
1983/04/12 | 400 | 403 | 399 | 400 | 58,000 |
1983/04/11 | 400 | 403 | 400 | 403 | 100,000 |
1983/04/09 | 400 | 405 | 396 | 405 | 66,000 |
1983/04/08 | 393 | 400 | 393 | 400 | 27,000 |
1983/04/07 | 394 | 403 | 394 | 403 | 169,000 |
1983/04/06 | 406 | 406 | 401 | 403 | 176,000 |
1983/04/05 | 399 | 404 | 398 | 404 | 73,000 |
1983/04/04 | 405 | 405 | 399 | 404 | 53,000 |
1983/04/02 | 406 | 406 | 403 | 403 | 99,000 |
1983/04/01 | 406 | 406 | 401 | 403 | 611,000 |
1983/03/31 | 402 | 405 | 390 | 405 | 250,000 |
1983/03/30 | 399 | 402 | 395 | 402 | 325,000 |
1983/03/29 | 395 | 403 | 395 | 403 | 231,000 |
1983/03/28 | 400 | 400 | 399 | 399 | 64,000 |
1983/03/26 | 400 | 402 | 395 | 400 | 607,000 |
1983/03/25 | 394 | 400 | 393 | 400 | 138,000 |
1983/03/24 | 390 | 395 | 385 | 395 | 70,000 |
1983/03/23 | 395 | 400 | 386 | 386 | 181,000 |
1983/03/22 | 390 | 393 | 386 | 391 | 53,000 |
1983/03/18 | 385 | 394 | 385 | 390 | 545,000 |
1983/03/17 | 385 | 390 | 385 | 388 | 45,000 |
1983/03/16 | 384 | 387 | 382 | 385 | 38,000 |
1983/03/15 | 390 | 395 | 390 | 390 | 542,000 |
1983/03/14 | 388 | 402 | 388 | 390 | 553,000 |
1983/03/12 | 383 | 390 | 383 | 389 | 162,000 |
1983/03/11 | 377 | 382 | 375 | 380 | 202,000 |
1983/03/10 | 374 | 379 | 372 | 375 | 83,000 |
1983/03/09 | 376 | 378 | 370 | 370 | 55,000 |
1983/03/08 | 377 | 380 | 370 | 379 | 107,000 |
1983/03/07 | 376 | 376 | 365 | 374 | 113,000 |
1983/03/05 | 382 | 384 | 382 | 382 | 137,000 |
1983/03/04 | 389 | 395 | 384 | 384 | 422,000 |
1983/03/03 | 392 | 392 | 382 | 385 | 460,000 |
1983/03/02 | 378 | 388 | 374 | 382 | 570,000 |
1983/03/01 | 365 | 374 | 359 | 373 | 529,000 |
1983/02/28 | 348 | 361 | 341 | 360 | 396,000 |
1983/02/26 | 346 | 346 | 340 | 340 | 58,000 |
1983/02/25 | 343 | 345 | 332 | 337 | 216,000 |
1983/02/24 | 345 | 349 | 340 | 342 | 226,000 |
1983/02/23 | 336 | 345 | 335 | 345 | 347,000 |
1983/02/22 | 329 | 340 | 329 | 331 | 285,000 |
1983/02/21 | 330 | 330 | 326 | 330 | 117,000 |
1983/02/18 | 325 | 330 | 320 | 330 | 100,000 |
1983/02/17 | 313 | 315 | 310 | 310 | 10,000 |
1983/02/16 | 318 | 318 | 310 | 310 | 12,000 |
1983/02/15 | 320 | 321 | 315 | 315 | 34,000 |
1983/02/14 | 320 | 321 | 320 | 321 | 60,000 |
1983/02/12 | 325 | 325 | 320 | 320 | 67,000 |
1983/02/10 | 320 | 334 | 315 | 326 | 797,000 |
1983/02/09 | 310 | 310 | 306 | 310 | 172,000 |
1983/02/08 | 304 | 309 | 304 | 305 | 17,000 |
1983/02/07 | 300 | 305 | 300 | 305 | 9,000 |
1983/02/05 | 301 | 309 | 300 | 300 | 51,000 |
1983/02/04 | 300 | 305 | 300 | 305 | 19,000 |
1983/02/03 | 305 | 310 | 305 | 310 | 98,000 |
1983/02/02 | 295 | 300 | 285 | 300 | 66,000 |
1983/02/01 | 300 | 300 | 296 | 300 | 23,000 |
1983/01/31 | 295 | 300 | 295 | 300 | 23,000 |
1983/01/29 | 309 | 309 | 300 | 309 | 73,000 |
1983/01/28 | 286 | 310 | 286 | 310 | 69,000 |
1983/01/27 | 276 | 286 | 276 | 285 | 78,000 |
1983/01/24 | 280 | 280 | 280 | 280 | 12,000 |
1983/01/22 | 280 | 280 | 280 | 280 | 7,000 |
1983/01/19 | 272 | 280 | 272 | 275 | 18,000 |
1983/01/14 | 290 | 290 | 290 | 290 | 10,000 |
1983/01/13 | 279 | 290 | 279 | 290 | 15,000 |
1983/01/11 | 294 | 294 | 290 | 294 | 14,000 |
1983/01/10 | 294 | 302 | 294 | 295 | 26,000 |
1983/01/08 | 300 | 300 | 299 | 299 | 4,000 |
1983/01/07 | 300 | 305 | 295 | 305 | 41,000 |
1983/01/06 | 310 | 314 | 305 | 305 | 22,000 |
1983/01/05 | 305 | 310 | 305 | 310 | 45,000 |
1983/01/04 | 305 | 315 | 304 | 315 | 40,000 |