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 |
|---|---|---|---|---|---|
| 1991/12/30 | 669 | 672 | 659 | 663 | 21,000 |
| 1991/12/27 | 659 | 660 | 649 | 649 | 49,000 |
| 1991/12/26 | 648 | 649 | 645 | 649 | 47,000 |
| 1991/12/25 | 646 | 650 | 643 | 649 | 69,000 |
| 1991/12/24 | 661 | 661 | 640 | 643 | 71,000 |
| 1991/12/20 | 644 | 645 | 640 | 643 | 48,000 |
| 1991/12/19 | 645 | 645 | 635 | 643 | 44,000 |
| 1991/12/18 | 655 | 665 | 643 | 643 | 108,000 |
| 1991/12/17 | 678 | 685 | 675 | 675 | 179,000 |
| 1991/12/16 | 680 | 698 | 675 | 678 | 104,000 |
| 1991/12/13 | 655 | 675 | 655 | 670 | 111,000 |
| 1991/12/12 | 634 | 652 | 630 | 645 | 241,000 |
| 1991/12/11 | 649 | 649 | 630 | 640 | 98,000 |
| 1991/12/10 | 670 | 673 | 660 | 660 | 89,000 |
| 1991/12/09 | 670 | 680 | 661 | 670 | 83,000 |
| 1991/12/06 | 699 | 699 | 660 | 670 | 161,000 |
| 1991/12/05 | 700 | 700 | 681 | 699 | 127,000 |
| 1991/12/04 | 712 | 712 | 699 | 710 | 166,000 |
| 1991/12/03 | 712 | 715 | 712 | 715 | 77,000 |
| 1991/12/02 | 711 | 718 | 711 | 715 | 49,000 |
| 1991/11/29 | 711 | 720 | 711 | 718 | 52,000 |
| 1991/11/28 | 711 | 720 | 711 | 720 | 25,000 |
| 1991/11/27 | 753 | 753 | 725 | 725 | 68,000 |
| 1991/11/26 | 753 | 757 | 751 | 753 | 36,000 |
| 1991/11/25 | 755 | 757 | 751 | 757 | 114,000 |
| 1991/11/22 | 780 | 780 | 758 | 758 | 52,000 |
| 1991/11/21 | 780 | 780 | 780 | 780 | 45,000 |
| 1991/11/20 | 794 | 795 | 781 | 781 | 67,000 |
| 1991/11/19 | 794 | 800 | 775 | 796 | 75,000 |
| 1991/11/18 | 760 | 784 | 751 | 784 | 97,000 |
| 1991/11/15 | 809 | 809 | 760 | 760 | 109,000 |
| 1991/11/14 | 810 | 810 | 799 | 809 | 45,000 |
| 1991/11/13 | 810 | 810 | 800 | 810 | 33,000 |
| 1991/11/12 | 822 | 826 | 807 | 807 | 39,000 |
| 1991/11/11 | 827 | 827 | 812 | 812 | 46,000 |
| 1991/11/08 | 827 | 827 | 820 | 827 | 92,000 |
| 1991/11/07 | 830 | 830 | 817 | 820 | 59,000 |
| 1991/11/06 | 810 | 815 | 810 | 815 | 58,000 |
| 1991/11/05 | 800 | 819 | 800 | 819 | 71,000 |
| 1991/11/01 | 802 | 807 | 802 | 806 | 108,000 |
| 1991/10/31 | 820 | 820 | 810 | 810 | 52,000 |
| 1991/10/30 | 831 | 835 | 801 | 801 | 64,000 |
| 1991/10/29 | 840 | 844 | 825 | 826 | 109,000 |
| 1991/10/28 | 840 | 840 | 817 | 839 | 90,000 |
| 1991/10/25 | 855 | 855 | 835 | 840 | 328,000 |
| 1991/10/24 | 864 | 870 | 850 | 859 | 574,000 |
| 1991/10/23 | 810 | 843 | 809 | 825 | 704,000 |
| 1991/10/22 | 760 | 785 | 755 | 785 | 882,000 |
| 1991/10/21 | 765 | 765 | 750 | 750 | 262,000 |
| 1991/10/18 | 770 | 785 | 759 | 766 | 388,000 |
| 1991/10/17 | 760 | 770 | 752 | 770 | 122,000 |
| 1991/10/16 | 760 | 760 | 750 | 760 | 152,000 |
| 1991/10/15 | 770 | 775 | 760 | 760 | 98,000 |
| 1991/10/14 | 762 | 779 | 760 | 779 | 149,000 |
| 1991/10/11 | 783 | 783 | 755 | 760 | 215,000 |
| 1991/10/09 | 800 | 810 | 783 | 783 | 96,000 |
| 1991/10/08 | 821 | 825 | 800 | 800 | 50,000 |
| 1991/10/07 | 828 | 830 | 823 | 823 | 58,000 |
| 1991/10/04 | 840 | 840 | 829 | 838 | 101,000 |
| 1991/10/03 | 838 | 840 | 821 | 840 | 176,000 |
| 1991/10/02 | 830 | 830 | 815 | 830 | 38,000 |
| 1991/10/01 | 800 | 840 | 794 | 840 | 171,000 |
| 1991/09/30 | 800 | 800 | 790 | 790 | 83,000 |
| 1991/09/27 | 771 | 800 | 771 | 800 | 123,000 |
| 1991/09/26 | 778 | 778 | 755 | 765 | 101,000 |
| 1991/09/25 | 778 | 780 | 755 | 780 | 68,000 |
| 1991/09/24 | 775 | 790 | 775 | 790 | 87,000 |
| 1991/09/20 | 763 | 775 | 760 | 773 | 146,000 |
| 1991/09/19 | 810 | 819 | 760 | 760 | 100,000 |
| 1991/09/18 | 807 | 807 | 789 | 795 | 294,000 |
| 1991/09/17 | 809 | 815 | 803 | 805 | 57,000 |
| 1991/09/13 | 803 | 810 | 803 | 809 | 181,000 |
| 1991/09/12 | 788 | 790 | 788 | 788 | 48,000 |
| 1991/09/11 | 788 | 788 | 788 | 788 | 88,000 |
| 1991/09/10 | 788 | 788 | 788 | 788 | 92,000 |
| 1991/09/09 | 790 | 800 | 788 | 788 | 91,000 |
| 1991/09/06 | 778 | 780 | 775 | 780 | 193,000 |
| 1991/09/05 | 780 | 780 | 770 | 773 | 48,000 |
| 1991/09/04 | 775 | 781 | 775 | 781 | 77,000 |
| 1991/09/03 | 778 | 781 | 778 | 781 | 15,000 |
| 1991/09/02 | 785 | 795 | 778 | 778 | 147,000 |
| 1991/08/30 | 766 | 775 | 766 | 775 | 72,000 |
| 1991/08/29 | 770 | 790 | 766 | 772 | 107,000 |
| 1991/08/28 | 800 | 800 | 770 | 770 | 39,000 |
| 1991/08/27 | 810 | 810 | 790 | 800 | 88,000 |
| 1991/08/26 | 798 | 798 | 792 | 792 | 60,000 |
| 1991/08/23 | 800 | 810 | 798 | 798 | 59,000 |
| 1991/08/22 | 835 | 835 | 810 | 810 | 108,000 |
| 1991/08/21 | 812 | 819 | 800 | 815 | 138,000 |
| 1991/08/20 | 819 | 820 | 800 | 812 | 250,000 |
| 1991/08/19 | 836 | 841 | 820 | 820 | 193,000 |
| 1991/08/16 | 891 | 891 | 850 | 850 | 175,000 |
| 1991/08/15 | 872 | 900 | 871 | 900 | 152,000 |
| 1991/08/14 | 880 | 891 | 880 | 890 | 170,000 |
| 1991/08/13 | 844 | 860 | 836 | 860 | 110,000 |
| 1991/08/12 | 843 | 850 | 843 | 850 | 48,000 |
| 1991/08/09 | 868 | 871 | 852 | 853 | 92,000 |
| 1991/08/08 | 856 | 858 | 856 | 858 | 82,000 |
| 1991/08/07 | 859 | 859 | 850 | 850 | 23,000 |
| 1991/08/06 | 891 | 899 | 870 | 870 | 62,000 |
| 1991/08/05 | 910 | 910 | 891 | 891 | 31,000 |
| 1991/08/02 | 900 | 900 | 891 | 900 | 139,000 |
| 1991/08/01 | 918 | 919 | 890 | 900 | 54,000 |
| 1991/07/31 | 899 | 920 | 880 | 920 | 110,000 |
| 1991/07/30 | 885 | 900 | 875 | 900 | 154,000 |
| 1991/07/29 | 860 | 875 | 860 | 875 | 91,000 |
| 1991/07/26 | 840 | 854 | 840 | 854 | 192,000 |
| 1991/07/25 | 819 | 840 | 819 | 840 | 95,000 |
| 1991/07/24 | 823 | 825 | 820 | 825 | 47,000 |
| 1991/07/23 | 850 | 855 | 840 | 840 | 129,000 |
| 1991/07/22 | 856 | 856 | 836 | 850 | 209,000 |
| 1991/07/19 | 805 | 838 | 805 | 836 | 120,000 |
| 1991/07/18 | 795 | 795 | 781 | 785 | 40,000 |
| 1991/07/17 | 795 | 795 | 791 | 795 | 59,000 |
| 1991/07/16 | 783 | 795 | 780 | 795 | 48,000 |
| 1991/07/15 | 781 | 800 | 780 | 780 | 86,000 |
| 1991/07/12 | 800 | 801 | 765 | 780 | 59,000 |
| 1991/07/11 | 803 | 803 | 800 | 800 | 28,000 |
| 1991/07/10 | 801 | 804 | 800 | 802 | 17,000 |
| 1991/07/09 | 795 | 810 | 770 | 790 | 140,000 |
| 1991/07/08 | 810 | 810 | 795 | 795 | 142,000 |
| 1991/07/05 | 828 | 828 | 800 | 800 | 63,000 |
| 1991/07/04 | 795 | 810 | 795 | 809 | 122,000 |
| 1991/07/03 | 795 | 800 | 795 | 798 | 352,000 |
| 1991/07/02 | 795 | 795 | 785 | 785 | 112,000 |
| 1991/07/01 | 771 | 791 | 766 | 790 | 244,000 |
| 1991/06/28 | 769 | 771 | 751 | 761 | 325,000 |
| 1991/06/27 | 785 | 785 | 750 | 771 | 149,000 |
| 1991/06/26 | 797 | 798 | 785 | 790 | 142,000 |
| 1991/06/25 | 791 | 798 | 780 | 798 | 178,000 |
| 1991/06/24 | 850 | 850 | 798 | 798 | 69,000 |
| 1991/06/21 | 855 | 855 | 848 | 850 | 62,000 |
| 1991/06/20 | 855 | 860 | 852 | 855 | 190,000 |
| 1991/06/19 | 861 | 870 | 850 | 870 | 103,000 |
| 1991/06/18 | 865 | 870 | 863 | 870 | 54,000 |
| 1991/06/17 | 910 | 910 | 891 | 895 | 69,000 |
| 1991/06/14 | 935 | 935 | 910 | 910 | 132,000 |
| 1991/06/13 | 907 | 935 | 906 | 935 | 126,000 |
| 1991/06/12 | 920 | 935 | 908 | 908 | 81,000 |
| 1991/06/11 | 935 | 935 | 924 | 930 | 72,000 |
| 1991/06/10 | 950 | 950 | 940 | 940 | 27,000 |
| 1991/06/07 | 938 | 950 | 938 | 950 | 78,000 |
| 1991/06/06 | 955 | 955 | 944 | 948 | 41,000 |
| 1991/06/05 | 950 | 950 | 935 | 945 | 59,000 |
| 1991/06/04 | 940 | 951 | 940 | 950 | 85,000 |
| 1991/06/03 | 933 | 943 | 933 | 940 | 86,000 |
| 1991/05/31 | 925 | 930 | 921 | 923 | 66,000 |
| 1991/05/30 | 930 | 934 | 926 | 934 | 37,000 |
| 1991/05/29 | 933 | 935 | 920 | 934 | 263,000 |
| 1991/05/28 | 939 | 940 | 929 | 933 | 35,000 |
| 1991/05/27 | 931 | 939 | 930 | 939 | 37,000 |
| 1991/05/24 | 930 | 930 | 925 | 930 | 74,000 |
| 1991/05/23 | 910 | 924 | 910 | 924 | 125,000 |
| 1991/05/22 | 949 | 950 | 910 | 910 | 366,000 |
| 1991/05/21 | 990 | 990 | 979 | 979 | 118,000 |
| 1991/05/20 | 989 | 989 | 970 | 989 | 25,000 |
| 1991/05/17 | 976 | 999 | 970 | 999 | 183,000 |
| 1991/05/16 | 1,000 | 1,000 | 970 | 971 | 160,000 |
| 1991/05/15 | 1,030 | 1,040 | 1,000 | 1,000 | 171,000 |
| 1991/05/14 | 1,030 | 1,050 | 1,030 | 1,030 | 466,000 |
| 1991/05/13 | 1,030 | 1,060 | 1,030 | 1,030 | 113,000 |
| 1991/05/10 | 1,050 | 1,060 | 1,030 | 1,060 | 115,000 |
| 1991/05/09 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1991/05/08 | 1,040 | 1,060 | 1,020 | 1,020 | 89,000 |
| 1991/05/07 | 1,060 | 1,070 | 1,030 | 1,070 | 118,000 |
| 1991/05/02 | 1,050 | 1,070 | 1,040 | 1,070 | 90,000 |
| 1991/05/01 | 1,020 | 1,040 | 1,010 | 1,040 | 215,000 |
| 1991/04/30 | 1,020 | 1,030 | 1,020 | 1,020 | 72,000 |
| 1991/04/26 | 1,040 | 1,040 | 1,020 | 1,040 | 96,000 |
| 1991/04/25 | 1,030 | 1,040 | 1,010 | 1,040 | 151,000 |
| 1991/04/24 | 1,040 | 1,040 | 1,030 | 1,030 | 115,000 |
| 1991/04/23 | 1,040 | 1,060 | 1,020 | 1,040 | 188,000 |
| 1991/04/22 | 1,080 | 1,080 | 1,040 | 1,040 | 215,000 |
| 1991/04/19 | 1,090 | 1,090 | 1,030 | 1,040 | 222,000 |
| 1991/04/18 | 1,090 | 1,100 | 1,090 | 1,090 | 89,000 |
| 1991/04/17 | 1,110 | 1,130 | 1,090 | 1,090 | 337,000 |
| 1991/04/16 | 1,100 | 1,120 | 1,100 | 1,110 | 109,000 |
| 1991/04/15 | 1,130 | 1,130 | 1,100 | 1,100 | 278,000 |
| 1991/04/12 | 1,100 | 1,110 | 1,100 | 1,110 | 139,000 |
| 1991/04/11 | 1,110 | 1,110 | 1,090 | 1,110 | 92,000 |
| 1991/04/10 | 1,110 | 1,150 | 1,100 | 1,120 | 274,000 |
| 1991/04/09 | 1,090 | 1,120 | 1,090 | 1,110 | 24,000 |
| 1991/04/08 | 1,120 | 1,120 | 1,090 | 1,090 | 96,000 |
| 1991/04/05 | 1,080 | 1,100 | 1,080 | 1,100 | 96,000 |
| 1991/04/04 | 1,110 | 1,110 | 1,080 | 1,080 | 40,000 |
| 1991/04/03 | 1,080 | 1,110 | 1,080 | 1,110 | 104,000 |
| 1991/04/02 | 1,060 | 1,060 | 1,050 | 1,060 | 35,000 |
| 1991/04/01 | 1,080 | 1,080 | 1,040 | 1,080 | 102,000 |
| 1991/03/29 | 1,040 | 1,080 | 1,030 | 1,080 | 97,000 |
| 1991/03/28 | 1,020 | 1,040 | 1,010 | 1,040 | 128,000 |
| 1991/03/27 | 1,080 | 1,080 | 1,030 | 1,040 | 83,000 |
| 1991/03/26 | 1,120 | 1,120 | 1,060 | 1,080 | 458,000 |
| 1991/03/25 | 1,130 | 1,130 | 1,120 | 1,130 | 276,000 |
| 1991/03/22 | 1,120 | 1,130 | 1,110 | 1,130 | 215,000 |
| 1991/03/20 | 1,150 | 1,150 | 1,120 | 1,130 | 246,000 |
| 1991/03/19 | 1,180 | 1,180 | 1,160 | 1,160 | 343,000 |
| 1991/03/18 | 1,160 | 1,200 | 1,150 | 1,190 | 733,000 |
| 1991/03/15 | 1,110 | 1,150 | 1,110 | 1,150 | 440,000 |
| 1991/03/14 | 1,100 | 1,120 | 1,100 | 1,100 | 164,000 |
| 1991/03/13 | 1,100 | 1,100 | 1,080 | 1,080 | 189,000 |
| 1991/03/12 | 1,100 | 1,100 | 1,070 | 1,090 | 314,000 |
| 1991/03/11 | 1,050 | 1,100 | 1,050 | 1,100 | 356,000 |
| 1991/03/08 | 1,050 | 1,050 | 1,040 | 1,050 | 170,000 |
| 1991/03/07 | 1,050 | 1,070 | 1,040 | 1,050 | 213,000 |
| 1991/03/06 | 1,060 | 1,070 | 1,030 | 1,050 | 206,000 |
| 1991/03/05 | 1,060 | 1,080 | 1,050 | 1,050 | 65,000 |
| 1991/03/04 | 1,060 | 1,070 | 1,050 | 1,060 | 81,000 |
| 1991/03/01 | 1,070 | 1,070 | 1,040 | 1,050 | 117,000 |
| 1991/02/28 | 1,070 | 1,080 | 1,050 | 1,050 | 164,000 |
| 1991/02/27 | 1,040 | 1,060 | 1,040 | 1,060 | 104,000 |
| 1991/02/26 | 1,080 | 1,100 | 1,040 | 1,040 | 199,000 |
| 1991/02/25 | 1,050 | 1,070 | 1,030 | 1,070 | 311,000 |
| 1991/02/22 | 1,040 | 1,040 | 1,020 | 1,030 | 126,000 |
| 1991/02/21 | 1,040 | 1,050 | 1,030 | 1,040 | 180,000 |
| 1991/02/20 | 1,050 | 1,050 | 1,030 | 1,040 | 110,000 |
| 1991/02/19 | 1,080 | 1,080 | 1,050 | 1,060 | 403,000 |
| 1991/02/18 | 1,000 | 1,070 | 1,000 | 1,070 | 501,000 |
| 1991/02/15 | 995 | 997 | 980 | 986 | 236,000 |
| 1991/02/14 | 1,000 | 1,010 | 983 | 995 | 308,000 |
| 1991/02/13 | 950 | 987 | 950 | 987 | 199,000 |
| 1991/02/12 | 941 | 954 | 939 | 940 | 305,000 |
| 1991/02/08 | 900 | 930 | 897 | 921 | 293,000 |
| 1991/02/07 | 902 | 905 | 884 | 890 | 337,000 |
| 1991/02/06 | 880 | 894 | 878 | 892 | 117,000 |
| 1991/02/05 | 850 | 870 | 850 | 870 | 121,000 |
| 1991/02/04 | 860 | 860 | 845 | 845 | 51,000 |
| 1991/02/01 | 880 | 880 | 850 | 850 | 130,000 |
| 1991/01/31 | 890 | 893 | 878 | 878 | 131,000 |
| 1991/01/30 | 874 | 874 | 870 | 870 | 131,000 |
| 1991/01/29 | 864 | 874 | 863 | 874 | 55,000 |
| 1991/01/28 | 860 | 863 | 850 | 862 | 37,000 |
| 1991/01/25 | 859 | 861 | 850 | 850 | 302,000 |
| 1991/01/24 | 859 | 859 | 848 | 851 | 208,000 |
| 1991/01/23 | 872 | 872 | 849 | 849 | 71,000 |
| 1991/01/22 | 870 | 870 | 862 | 862 | 96,000 |
| 1991/01/21 | 890 | 890 | 864 | 870 | 207,000 |
| 1991/01/18 | 871 | 895 | 869 | 885 | 219,000 |
| 1991/01/17 | 805 | 860 | 789 | 860 | 122,000 |
| 1991/01/16 | 814 | 814 | 808 | 810 | 85,000 |
| 1991/01/14 | 830 | 830 | 808 | 815 | 123,000 |
| 1991/01/11 | 879 | 879 | 830 | 830 | 433,000 |
| 1991/01/10 | 900 | 900 | 873 | 880 | 108,000 |
| 1991/01/09 | 880 | 890 | 880 | 890 | 103,000 |
| 1991/01/08 | 860 | 874 | 855 | 870 | 138,000 |
| 1991/01/07 | 867 | 867 | 860 | 860 | 50,000 |
| 1991/01/04 | 878 | 878 | 867 | 867 | 174,000 |