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 |
|---|---|---|---|---|---|
| 1990/12/28 | 882 | 900 | 882 | 888 | 77,000 |
| 1990/12/27 | 870 | 881 | 870 | 880 | 411,000 |
| 1990/12/26 | 910 | 914 | 865 | 870 | 185,000 |
| 1990/12/25 | 940 | 940 | 911 | 915 | 147,000 |
| 1990/12/21 | 954 | 954 | 929 | 950 | 285,000 |
| 1990/12/20 | 980 | 980 | 959 | 960 | 121,000 |
| 1990/12/19 | 985 | 990 | 960 | 960 | 241,000 |
| 1990/12/18 | 960 | 980 | 951 | 980 | 75,000 |
| 1990/12/17 | 995 | 995 | 955 | 960 | 129,000 |
| 1990/12/14 | 1,020 | 1,020 | 993 | 993 | 218,000 |
| 1990/12/13 | 1,020 | 1,030 | 1,000 | 1,030 | 262,000 |
| 1990/12/12 | 991 | 1,020 | 981 | 1,020 | 702,000 |
| 1990/12/11 | 958 | 981 | 952 | 981 | 189,000 |
| 1990/12/10 | 975 | 980 | 950 | 968 | 361,000 |
| 1990/12/07 | 940 | 989 | 940 | 965 | 303,000 |
| 1990/12/06 | 920 | 950 | 910 | 940 | 242,000 |
| 1990/12/05 | 890 | 910 | 870 | 910 | 259,000 |
| 1990/12/04 | 939 | 939 | 890 | 890 | 160,000 |
| 1990/12/03 | 946 | 961 | 941 | 941 | 88,000 |
| 1990/11/30 | 975 | 975 | 919 | 946 | 638,000 |
| 1990/11/29 | 1,000 | 1,000 | 980 | 985 | 302,000 |
| 1990/11/28 | 1,070 | 1,080 | 1,000 | 1,020 | 112,000 |
| 1990/11/27 | 1,090 | 1,110 | 1,060 | 1,060 | 35,000 |
| 1990/11/26 | 1,070 | 1,100 | 1,060 | 1,080 | 97,000 |
| 1990/11/22 | 1,100 | 1,100 | 1,050 | 1,090 | 418,000 |
| 1990/11/21 | 1,130 | 1,130 | 1,100 | 1,100 | 130,000 |
| 1990/11/20 | 1,120 | 1,140 | 1,110 | 1,130 | 72,000 |
| 1990/11/19 | 1,170 | 1,170 | 1,080 | 1,100 | 81,000 |
| 1990/11/16 | 1,140 | 1,160 | 1,130 | 1,160 | 539,000 |
| 1990/11/15 | 1,150 | 1,160 | 1,140 | 1,140 | 123,000 |
| 1990/11/14 | 1,100 | 1,160 | 1,090 | 1,150 | 180,000 |
| 1990/11/13 | 1,080 | 1,100 | 1,070 | 1,080 | 33,000 |
| 1990/11/09 | 1,070 | 1,070 | 1,000 | 1,060 | 259,000 |
| 1990/11/08 | 1,140 | 1,140 | 1,080 | 1,080 | 60,000 |
| 1990/11/07 | 1,110 | 1,110 | 1,080 | 1,110 | 324,000 |
| 1990/11/06 | 1,140 | 1,160 | 1,110 | 1,120 | 68,000 |
| 1990/11/05 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 |
| 1990/11/02 | 1,140 | 1,140 | 1,130 | 1,140 | 26,000 |
| 1990/11/01 | 1,170 | 1,180 | 1,150 | 1,150 | 63,000 |
| 1990/10/31 | 1,200 | 1,210 | 1,170 | 1,170 | 63,000 |
| 1990/10/30 | 1,240 | 1,240 | 1,210 | 1,210 | 37,000 |
| 1990/10/29 | 1,250 | 1,250 | 1,220 | 1,240 | 49,000 |
| 1990/10/26 | 1,250 | 1,250 | 1,220 | 1,220 | 140,000 |
| 1990/10/25 | 1,230 | 1,250 | 1,230 | 1,250 | 68,000 |
| 1990/10/24 | 1,250 | 1,250 | 1,210 | 1,210 | 92,000 |
| 1990/10/23 | 1,260 | 1,260 | 1,230 | 1,230 | 155,000 |
| 1990/10/22 | 1,180 | 1,260 | 1,180 | 1,260 | 160,000 |
| 1990/10/19 | 1,190 | 1,210 | 1,180 | 1,190 | 402,000 |
| 1990/10/18 | 1,130 | 1,190 | 1,110 | 1,190 | 215,000 |
| 1990/10/17 | 1,120 | 1,120 | 1,100 | 1,100 | 113,000 |
| 1990/10/16 | 1,120 | 1,130 | 1,080 | 1,130 | 96,000 |
| 1990/10/15 | 1,100 | 1,130 | 1,080 | 1,130 | 91,000 |
| 1990/10/12 | 1,030 | 1,070 | 1,030 | 1,060 | 35,000 |
| 1990/10/11 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 |
| 1990/10/09 | 1,100 | 1,120 | 1,080 | 1,080 | 154,000 |
| 1990/10/08 | 1,100 | 1,110 | 1,080 | 1,100 | 59,000 |
| 1990/10/05 | 1,090 | 1,100 | 1,090 | 1,100 | 164,000 |
| 1990/10/04 | 1,080 | 1,080 | 1,020 | 1,020 | 65,000 |
| 1990/10/03 | 1,020 | 1,080 | 1,020 | 1,070 | 222,000 |
| 1990/10/02 | 969 | 1,020 | 965 | 1,020 | 187,000 |
| 1990/10/01 | 990 | 1,000 | 990 | 1,000 | 43,000 |
| 1990/09/28 | 1,070 | 1,080 | 1,050 | 1,050 | 175,000 |
| 1990/09/27 | 1,080 | 1,110 | 1,080 | 1,080 | 134,000 |
| 1990/09/26 | 1,220 | 1,220 | 1,140 | 1,140 | 349,000 |
| 1990/09/25 | 1,170 | 1,200 | 1,170 | 1,200 | 59,000 |
| 1990/09/21 | 1,220 | 1,230 | 1,200 | 1,230 | 79,000 |
| 1990/09/20 | 1,260 | 1,260 | 1,230 | 1,260 | 59,000 |
| 1990/09/19 | 1,310 | 1,320 | 1,300 | 1,300 | 43,000 |
| 1990/09/18 | 1,340 | 1,340 | 1,250 | 1,320 | 166,000 |
| 1990/09/17 | 1,350 | 1,350 | 1,340 | 1,340 | 153,000 |
| 1990/09/14 | 1,370 | 1,400 | 1,360 | 1,400 | 62,000 |
| 1990/09/13 | 1,390 | 1,390 | 1,380 | 1,390 | 53,000 |
| 1990/09/12 | 1,380 | 1,400 | 1,350 | 1,370 | 114,000 |
| 1990/09/11 | 1,310 | 1,390 | 1,310 | 1,370 | 67,000 |
| 1990/09/07 | 1,270 | 1,270 | 1,210 | 1,210 | 169,000 |
| 1990/09/06 | 1,290 | 1,290 | 1,260 | 1,270 | 33,000 |
| 1990/09/05 | 1,350 | 1,350 | 1,250 | 1,270 | 100,000 |
| 1990/09/04 | 1,400 | 1,400 | 1,350 | 1,350 | 46,000 |
| 1990/09/03 | 1,390 | 1,430 | 1,390 | 1,400 | 31,000 |
| 1990/08/31 | 1,340 | 1,410 | 1,340 | 1,410 | 129,000 |
| 1990/08/30 | 1,310 | 1,350 | 1,310 | 1,350 | 88,000 |
| 1990/08/29 | 1,380 | 1,380 | 1,330 | 1,330 | 122,000 |
| 1990/08/28 | 1,400 | 1,410 | 1,380 | 1,380 | 51,000 |
| 1990/08/27 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 |
| 1990/08/24 | 1,300 | 1,350 | 1,230 | 1,240 | 226,000 |
| 1990/08/23 | 1,400 | 1,420 | 1,300 | 1,320 | 405,000 |
| 1990/08/22 | 1,450 | 1,450 | 1,350 | 1,400 | 314,000 |
| 1990/08/21 | 1,490 | 1,530 | 1,460 | 1,500 | 142,000 |
| 1990/08/20 | 1,460 | 1,500 | 1,460 | 1,500 | 47,000 |
| 1990/08/17 | 1,500 | 1,510 | 1,500 | 1,500 | 52,000 |
| 1990/08/16 | 1,500 | 1,540 | 1,500 | 1,540 | 77,000 |
| 1990/08/15 | 1,510 | 1,560 | 1,490 | 1,530 | 243,000 |
| 1990/08/14 | 1,500 | 1,520 | 1,450 | 1,520 | 166,000 |
| 1990/08/13 | 1,540 | 1,540 | 1,480 | 1,500 | 114,000 |
| 1990/08/10 | 1,560 | 1,600 | 1,550 | 1,600 | 276,000 |
| 1990/08/09 | 1,570 | 1,570 | 1,530 | 1,530 | 142,000 |
| 1990/08/08 | 1,550 | 1,570 | 1,500 | 1,540 | 196,000 |
| 1990/08/07 | 1,450 | 1,580 | 1,450 | 1,550 | 344,000 |
| 1990/08/06 | 1,640 | 1,640 | 1,550 | 1,560 | 141,000 |
| 1990/08/03 | 1,680 | 1,680 | 1,640 | 1,640 | 213,000 |
| 1990/08/02 | 1,680 | 1,700 | 1,670 | 1,690 | 411,000 |
| 1990/08/01 | 1,700 | 1,720 | 1,690 | 1,690 | 280,000 |
| 1990/07/31 | 1,660 | 1,710 | 1,660 | 1,670 | 248,000 |
| 1990/07/30 | 1,650 | 1,670 | 1,650 | 1,650 | 206,000 |
| 1990/07/27 | 1,670 | 1,690 | 1,650 | 1,670 | 182,000 |
| 1990/07/26 | 1,720 | 1,730 | 1,700 | 1,700 | 204,000 |
| 1990/07/25 | 1,730 | 1,750 | 1,710 | 1,710 | 240,000 |
| 1990/07/24 | 1,710 | 1,760 | 1,710 | 1,760 | 108,000 |
| 1990/07/23 | 1,780 | 1,780 | 1,740 | 1,740 | 161,000 |
| 1990/07/20 | 1,750 | 1,780 | 1,750 | 1,770 | 236,000 |
| 1990/07/19 | 1,790 | 1,830 | 1,780 | 1,780 | 308,000 |
| 1990/07/18 | 1,820 | 1,840 | 1,810 | 1,810 | 276,000 |
| 1990/07/17 | 1,830 | 1,850 | 1,830 | 1,850 | 311,000 |
| 1990/07/16 | 1,810 | 1,840 | 1,810 | 1,840 | 273,000 |
| 1990/07/13 | 1,830 | 1,850 | 1,820 | 1,840 | 463,000 |
| 1990/07/12 | 1,780 | 1,870 | 1,780 | 1,850 | 743,000 |
| 1990/07/11 | 1,780 | 1,840 | 1,780 | 1,780 | 208,000 |
| 1990/07/10 | 1,810 | 1,840 | 1,810 | 1,810 | 178,000 |
| 1990/07/09 | 1,840 | 1,850 | 1,830 | 1,850 | 278,000 |
| 1990/07/06 | 1,860 | 1,870 | 1,850 | 1,860 | 827,000 |
| 1990/07/05 | 1,870 | 1,890 | 1,840 | 1,840 | 1,248,000 |
| 1990/07/04 | 1,760 | 1,840 | 1,750 | 1,840 | 1,036,000 |
| 1990/07/03 | 1,750 | 1,750 | 1,720 | 1,740 | 205,000 |
| 1990/07/02 | 1,710 | 1,750 | 1,710 | 1,720 | 190,000 |
| 1990/06/29 | 1,720 | 1,720 | 1,700 | 1,710 | 282,000 |
| 1990/06/28 | 1,680 | 1,700 | 1,660 | 1,660 | 143,000 |
| 1990/06/27 | 1,700 | 1,730 | 1,680 | 1,700 | 273,000 |
| 1990/06/26 | 1,650 | 1,720 | 1,650 | 1,710 | 242,000 |
| 1990/06/25 | 1,680 | 1,680 | 1,660 | 1,670 | 258,000 |
| 1990/06/22 | 1,700 | 1,710 | 1,680 | 1,700 | 272,000 |
| 1990/06/21 | 1,710 | 1,710 | 1,680 | 1,710 | 311,000 |
| 1990/06/20 | 1,700 | 1,700 | 1,640 | 1,650 | 163,000 |
| 1990/06/19 | 1,720 | 1,730 | 1,690 | 1,700 | 270,000 |
| 1990/06/18 | 1,740 | 1,750 | 1,710 | 1,720 | 397,000 |
| 1990/06/15 | 1,710 | 1,750 | 1,710 | 1,750 | 241,000 |
| 1990/06/14 | 1,720 | 1,740 | 1,710 | 1,710 | 196,000 |
| 1990/06/13 | 1,740 | 1,740 | 1,700 | 1,710 | 254,000 |
| 1990/06/12 | 1,730 | 1,750 | 1,720 | 1,750 | 196,000 |
| 1990/06/11 | 1,760 | 1,760 | 1,740 | 1,740 | 191,000 |
| 1990/06/08 | 1,760 | 1,780 | 1,740 | 1,740 | 753,000 |
| 1990/06/07 | 1,740 | 1,790 | 1,740 | 1,750 | 693,000 |
| 1990/06/06 | 1,790 | 1,790 | 1,760 | 1,770 | 452,000 |
| 1990/06/05 | 1,770 | 1,820 | 1,770 | 1,810 | 671,000 |
| 1990/06/04 | 1,810 | 1,830 | 1,790 | 1,790 | 395,000 |
| 1990/06/01 | 1,850 | 1,870 | 1,830 | 1,850 | 2,289,000 |
| 1990/05/31 | 1,760 | 1,850 | 1,750 | 1,820 | 2,783,000 |
| 1990/05/30 | 1,700 | 1,790 | 1,660 | 1,780 | 881,000 |
| 1990/05/29 | 1,640 | 1,710 | 1,630 | 1,680 | 967,000 |
| 1990/05/28 | 1,600 | 1,630 | 1,590 | 1,630 | 255,000 |
| 1990/05/25 | 1,590 | 1,610 | 1,590 | 1,610 | 309,000 |
| 1990/05/24 | 1,580 | 1,610 | 1,580 | 1,590 | 280,000 |
| 1990/05/23 | 1,600 | 1,620 | 1,580 | 1,590 | 502,000 |
| 1990/05/22 | 1,580 | 1,590 | 1,530 | 1,570 | 350,000 |
| 1990/05/21 | 1,570 | 1,600 | 1,570 | 1,580 | 197,000 |
| 1990/05/18 | 1,610 | 1,620 | 1,570 | 1,600 | 499,000 |
| 1990/05/17 | 1,630 | 1,630 | 1,570 | 1,590 | 222,000 |
| 1990/05/16 | 1,570 | 1,660 | 1,560 | 1,630 | 729,000 |
| 1990/05/15 | 1,550 | 1,550 | 1,530 | 1,540 | 277,000 |
| 1990/05/14 | 1,530 | 1,600 | 1,530 | 1,560 | 353,000 |
| 1990/05/11 | 1,480 | 1,500 | 1,480 | 1,500 | 142,000 |
| 1990/05/10 | 1,520 | 1,520 | 1,500 | 1,500 | 132,000 |
| 1990/05/09 | 1,540 | 1,540 | 1,500 | 1,500 | 73,000 |
| 1990/05/08 | 1,470 | 1,550 | 1,470 | 1,490 | 401,000 |
| 1990/05/07 | 1,430 | 1,480 | 1,430 | 1,460 | 247,000 |
| 1990/05/02 | 1,420 | 1,430 | 1,400 | 1,420 | 140,000 |
| 1990/05/01 | 1,430 | 1,430 | 1,400 | 1,400 | 75,000 |
| 1990/04/27 | 1,430 | 1,430 | 1,400 | 1,430 | 181,000 |
| 1990/04/26 | 1,430 | 1,440 | 1,420 | 1,430 | 128,000 |
| 1990/04/25 | 1,420 | 1,430 | 1,380 | 1,420 | 379,000 |
| 1990/04/24 | 1,420 | 1,440 | 1,420 | 1,420 | 156,000 |
| 1990/04/23 | 1,450 | 1,450 | 1,430 | 1,450 | 146,000 |
| 1990/04/20 | 1,460 | 1,460 | 1,400 | 1,430 | 171,000 |
| 1990/04/19 | 1,430 | 1,460 | 1,430 | 1,460 | 427,000 |
| 1990/04/18 | 1,390 | 1,430 | 1,390 | 1,430 | 110,000 |
| 1990/04/17 | 1,400 | 1,430 | 1,400 | 1,410 | 198,000 |
| 1990/04/16 | 1,420 | 1,420 | 1,400 | 1,400 | 197,000 |
| 1990/04/13 | 1,380 | 1,420 | 1,360 | 1,400 | 520,000 |
| 1990/04/12 | 1,330 | 1,370 | 1,330 | 1,360 | 470,000 |
| 1990/04/11 | 1,330 | 1,350 | 1,300 | 1,300 | 253,000 |
| 1990/04/10 | 1,330 | 1,340 | 1,290 | 1,290 | 282,000 |
| 1990/04/09 | 1,330 | 1,370 | 1,320 | 1,330 | 379,000 |
| 1990/04/06 | 1,230 | 1,330 | 1,230 | 1,290 | 319,000 |
| 1990/04/05 | 1,150 | 1,170 | 1,100 | 1,150 | 252,000 |
| 1990/04/04 | 1,180 | 1,240 | 1,170 | 1,170 | 461,000 |
| 1990/04/03 | 1,280 | 1,300 | 1,200 | 1,200 | 241,000 |
| 1990/04/02 | 1,280 | 1,300 | 1,260 | 1,300 | 379,000 |
| 1990/03/30 | 1,390 | 1,440 | 1,350 | 1,400 | 545,000 |
| 1990/03/29 | 1,430 | 1,430 | 1,390 | 1,390 | 742,000 |
| 1990/03/28 | 1,470 | 1,470 | 1,370 | 1,450 | 762,000 |
| 1990/03/27 | 1,560 | 1,590 | 1,470 | 1,560 | 488,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,730 | 1,750 | 1,700 | 1,700 | 996,000 |
| 1990/03/23 | 1,790 | 1,790 | 1,700 | 1,700 | 442,000 |
| 1990/03/22 | 1,750 | 1,760 | 1,660 | 1,760 | 755,000 |
| 1990/03/20 | 1,750 | 1,770 | 1,730 | 1,740 | 234,000 |
| 1990/03/19 | 1,820 | 1,820 | 1,730 | 1,780 | 346,000 |
| 1990/03/16 | 1,820 | 1,860 | 1,800 | 1,850 | 435,000 |
| 1990/03/15 | 1,820 | 1,820 | 1,800 | 1,820 | 309,000 |
| 1990/03/14 | 1,850 | 1,870 | 1,760 | 1,760 | 436,000 |
| 1990/03/13 | 1,870 | 1,880 | 1,860 | 1,870 | 343,000 |
| 1990/03/12 | 1,880 | 1,880 | 1,860 | 1,880 | 282,000 |
| 1990/03/09 | 1,880 | 1,910 | 1,850 | 1,850 | 497,000 |
| 1990/03/08 | 1,810 | 1,850 | 1,810 | 1,810 | 297,000 |
| 1990/03/07 | 1,900 | 1,900 | 1,810 | 1,820 | 208,000 |
| 1990/03/06 | 1,870 | 1,870 | 1,850 | 1,870 | 145,000 |
| 1990/03/05 | 1,850 | 1,860 | 1,820 | 1,830 | 287,000 |
| 1990/03/02 | 1,850 | 1,870 | 1,820 | 1,820 | 357,000 |
| 1990/03/01 | 1,790 | 1,850 | 1,790 | 1,830 | 359,000 |
| 1990/02/28 | 1,790 | 1,830 | 1,760 | 1,770 | 1,630,000 |
| 1990/02/27 | 1,710 | 1,770 | 1,710 | 1,770 | 327,000 |
| 1990/02/26 | 1,770 | 1,770 | 1,630 | 1,700 | 274,000 |
| 1990/02/23 | 1,820 | 1,830 | 1,760 | 1,760 | 300,000 |
| 1990/02/22 | 1,870 | 1,870 | 1,800 | 1,870 | 376,000 |
| 1990/02/21 | 1,920 | 1,920 | 1,810 | 1,870 | 248,000 |
| 1990/02/20 | 1,890 | 1,920 | 1,880 | 1,920 | 253,000 |
| 1990/02/19 | 1,950 | 1,980 | 1,860 | 1,860 | 153,000 |
| 1990/02/16 | 1,970 | 1,970 | 1,920 | 1,920 | 204,000 |
| 1990/02/15 | 1,990 | 1,990 | 1,950 | 1,960 | 166,000 |
| 1990/02/14 | 1,990 | 1,990 | 1,940 | 1,940 | 190,000 |
| 1990/02/13 | 2,000 | 2,010 | 1,980 | 2,000 | 438,000 |
| 1990/02/09 | 2,000 | 2,000 | 1,950 | 1,980 | 221,000 |
| 1990/02/08 | 1,980 | 1,990 | 1,950 | 1,980 | 158,000 |
| 1990/02/07 | 2,000 | 2,000 | 1,970 | 1,970 | 261,000 |
| 1990/02/06 | 1,990 | 2,010 | 1,980 | 1,990 | 506,000 |
| 1990/02/05 | 2,000 | 2,000 | 1,980 | 1,990 | 459,000 |
| 1990/02/02 | 2,010 | 2,010 | 1,970 | 2,000 | 467,000 |
| 1990/02/01 | 2,000 | 2,030 | 1,970 | 1,980 | 1,783,000 |
| 1990/01/31 | 1,930 | 1,980 | 1,920 | 1,970 | 1,184,000 |
| 1990/01/30 | 1,860 | 1,910 | 1,850 | 1,900 | 579,000 |
| 1990/01/29 | 1,860 | 1,870 | 1,850 | 1,860 | 79,000 |
| 1990/01/26 | 1,860 | 1,860 | 1,830 | 1,830 | 229,000 |
| 1990/01/25 | 1,880 | 1,880 | 1,810 | 1,830 | 651,000 |
| 1990/01/24 | 1,910 | 2,010 | 1,840 | 2,010 | 444,000 |
| 1990/01/23 | 1,880 | 1,900 | 1,850 | 1,880 | 400,000 |
| 1990/01/22 | 1,830 | 1,890 | 1,810 | 1,890 | 144,000 |
| 1990/01/19 | 1,810 | 1,810 | 1,790 | 1,800 | 202,000 |
| 1990/01/18 | 1,860 | 1,860 | 1,760 | 1,780 | 241,000 |
| 1990/01/17 | 1,840 | 1,870 | 1,820 | 1,850 | 167,000 |
| 1990/01/16 | 1,850 | 1,850 | 1,810 | 1,810 | 268,000 |
| 1990/01/12 | 1,860 | 1,870 | 1,850 | 1,860 | 241,000 |
| 1990/01/11 | 1,870 | 1,880 | 1,860 | 1,860 | 217,000 |
| 1990/01/10 | 1,890 | 1,890 | 1,820 | 1,860 | 300,000 |
| 1990/01/09 | 1,950 | 1,950 | 1,890 | 1,900 | 175,000 |
| 1990/01/08 | 1,970 | 1,980 | 1,920 | 1,920 | 113,000 |
| 1990/01/05 | 1,990 | 2,000 | 1,950 | 1,950 | 199,000 |
| 1990/01/04 | 1,960 | 1,980 | 1,950 | 1,950 | 108,000 |