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 |
|---|---|---|---|---|---|
| 1996/12/30 | 245 | 258 | 241 | 258 | 420,000 |
| 1996/12/27 | 251 | 252 | 240 | 248 | 930,000 |
| 1996/12/26 | 261 | 262 | 250 | 251 | 519,000 |
| 1996/12/25 | 254 | 260 | 250 | 258 | 467,000 |
| 1996/12/24 | 261 | 262 | 250 | 255 | 504,000 |
| 1996/12/20 | 268 | 270 | 261 | 265 | 548,000 |
| 1996/12/19 | 285 | 287 | 265 | 265 | 641,000 |
| 1996/12/18 | 298 | 300 | 285 | 289 | 294,000 |
| 1996/12/17 | 298 | 298 | 295 | 296 | 150,000 |
| 1996/12/16 | 301 | 301 | 298 | 298 | 179,000 |
| 1996/12/13 | 294 | 298 | 293 | 296 | 313,000 |
| 1996/12/12 | 302 | 304 | 296 | 300 | 584,000 |
| 1996/12/11 | 313 | 313 | 305 | 305 | 196,000 |
| 1996/12/10 | 318 | 320 | 313 | 313 | 94,000 |
| 1996/12/09 | 315 | 317 | 313 | 313 | 79,000 |
| 1996/12/06 | 327 | 327 | 315 | 317 | 161,000 |
| 1996/12/05 | 312 | 321 | 312 | 317 | 133,000 |
| 1996/12/04 | 309 | 313 | 307 | 313 | 135,000 |
| 1996/12/03 | 313 | 315 | 308 | 308 | 273,000 |
| 1996/12/02 | 315 | 316 | 311 | 311 | 182,000 |
| 1996/11/29 | 321 | 323 | 315 | 315 | 386,000 |
| 1996/11/28 | 329 | 329 | 321 | 324 | 268,000 |
| 1996/11/27 | 335 | 337 | 330 | 330 | 255,000 |
| 1996/11/26 | 333 | 340 | 332 | 336 | 297,000 |
| 1996/11/25 | 335 | 349 | 334 | 343 | 164,000 |
| 1996/11/22 | 336 | 339 | 331 | 334 | 335,000 |
| 1996/11/21 | 343 | 346 | 336 | 336 | 333,000 |
| 1996/11/20 | 352 | 353 | 345 | 347 | 268,000 |
| 1996/11/19 | 353 | 355 | 352 | 355 | 221,000 |
| 1996/11/18 | 360 | 360 | 352 | 358 | 329,000 |
| 1996/11/15 | 353 | 359 | 350 | 355 | 639,000 |
| 1996/11/14 | 359 | 361 | 350 | 354 | 521,000 |
| 1996/11/13 | 373 | 377 | 362 | 364 | 1,574,000 |
| 1996/11/12 | 345 | 369 | 345 | 369 | 2,764,000 |
| 1996/11/11 | 341 | 341 | 336 | 341 | 300,000 |
| 1996/11/08 | 327 | 341 | 327 | 338 | 700,000 |
| 1996/11/07 | 348 | 348 | 329 | 329 | 1,124,000 |
| 1996/11/06 | 327 | 341 | 324 | 341 | 828,000 |
| 1996/11/05 | 331 | 333 | 320 | 327 | 329,000 |
| 1996/11/01 | 324 | 336 | 324 | 329 | 1,015,000 |
| 1996/10/31 | 319 | 329 | 315 | 319 | 491,000 |
| 1996/10/30 | 315 | 319 | 315 | 319 | 452,000 |
| 1996/10/29 | 330 | 334 | 319 | 320 | 670,000 |
| 1996/10/28 | 339 | 343 | 323 | 330 | 1,131,000 |
| 1996/10/25 | 319 | 334 | 315 | 334 | 2,508,000 |
| 1996/10/24 | 305 | 330 | 305 | 317 | 9,945,000 |
| 1996/10/23 | 310 | 310 | 310 | 310 | 213,000 |
| 1996/10/21 | 396 | 396 | 390 | 390 | 94,000 |
| 1996/10/18 | 388 | 396 | 387 | 396 | 139,000 |
| 1996/10/17 | 383 | 383 | 376 | 378 | 100,000 |
| 1996/10/16 | 380 | 387 | 380 | 383 | 187,000 |
| 1996/10/15 | 370 | 378 | 369 | 377 | 194,000 |
| 1996/10/14 | 374 | 378 | 368 | 368 | 229,000 |
| 1996/10/11 | 375 | 379 | 368 | 370 | 354,000 |
| 1996/10/09 | 381 | 382 | 375 | 375 | 374,000 |
| 1996/10/08 | 391 | 391 | 381 | 386 | 196,000 |
| 1996/10/07 | 395 | 395 | 390 | 392 | 74,000 |
| 1996/10/04 | 403 | 403 | 395 | 395 | 177,000 |
| 1996/10/03 | 407 | 407 | 402 | 403 | 95,000 |
| 1996/10/02 | 405 | 408 | 405 | 407 | 212,000 |
| 1996/10/01 | 410 | 410 | 405 | 405 | 160,000 |
| 1996/09/30 | 410 | 413 | 408 | 410 | 137,000 |
| 1996/09/27 | 410 | 414 | 406 | 414 | 121,000 |
| 1996/09/26 | 410 | 414 | 405 | 405 | 233,000 |
| 1996/09/25 | 411 | 419 | 410 | 410 | 126,000 |
| 1996/09/24 | 419 | 420 | 410 | 415 | 179,000 |
| 1996/09/20 | 407 | 410 | 401 | 410 | 199,000 |
| 1996/09/19 | 405 | 405 | 402 | 402 | 97,000 |
| 1996/09/18 | 408 | 409 | 404 | 405 | 86,000 |
| 1996/09/17 | 410 | 414 | 405 | 408 | 277,000 |
| 1996/09/13 | 408 | 408 | 402 | 405 | 353,000 |
| 1996/09/12 | 396 | 403 | 396 | 403 | 54,000 |
| 1996/09/11 | 396 | 403 | 396 | 403 | 112,000 |
| 1996/09/10 | 403 | 403 | 395 | 396 | 69,000 |
| 1996/09/09 | 398 | 404 | 396 | 404 | 59,000 |
| 1996/09/06 | 400 | 401 | 395 | 398 | 183,000 |
| 1996/09/05 | 398 | 402 | 398 | 402 | 82,000 |
| 1996/09/04 | 395 | 398 | 395 | 398 | 106,000 |
| 1996/09/03 | 396 | 398 | 390 | 395 | 34,000 |
| 1996/09/02 | 400 | 405 | 385 | 399 | 120,000 |
| 1996/08/30 | 400 | 402 | 398 | 402 | 111,000 |
| 1996/08/29 | 400 | 402 | 398 | 402 | 52,000 |
| 1996/08/28 | 406 | 406 | 401 | 402 | 72,000 |
| 1996/08/27 | 405 | 411 | 405 | 410 | 36,000 |
| 1996/08/26 | 410 | 412 | 408 | 408 | 55,000 |
| 1996/08/23 | 415 | 415 | 405 | 408 | 151,000 |
| 1996/08/22 | 424 | 424 | 415 | 415 | 95,000 |
| 1996/08/21 | 415 | 426 | 410 | 422 | 239,000 |
| 1996/08/20 | 409 | 411 | 406 | 407 | 106,000 |
| 1996/08/19 | 401 | 405 | 395 | 401 | 125,000 |
| 1996/08/16 | 401 | 401 | 398 | 401 | 125,000 |
| 1996/08/15 | 407 | 409 | 401 | 405 | 78,000 |
| 1996/08/14 | 404 | 408 | 400 | 408 | 72,000 |
| 1996/08/13 | 388 | 400 | 385 | 396 | 56,000 |
| 1996/08/12 | 380 | 386 | 377 | 385 | 204,000 |
| 1996/08/09 | 390 | 399 | 386 | 386 | 192,000 |
| 1996/08/08 | 400 | 400 | 391 | 395 | 199,000 |
| 1996/08/07 | 400 | 404 | 398 | 400 | 120,000 |
| 1996/08/06 | 419 | 419 | 406 | 409 | 123,000 |
| 1996/08/05 | 418 | 420 | 416 | 420 | 161,000 |
| 1996/08/02 | 406 | 419 | 406 | 418 | 209,000 |
| 1996/08/01 | 391 | 406 | 391 | 406 | 253,000 |
| 1996/07/31 | 409 | 410 | 390 | 390 | 311,000 |
| 1996/07/30 | 413 | 415 | 410 | 411 | 161,000 |
| 1996/07/29 | 415 | 416 | 411 | 415 | 42,000 |
| 1996/07/26 | 420 | 420 | 410 | 418 | 91,000 |
| 1996/07/25 | 410 | 412 | 408 | 410 | 168,000 |
| 1996/07/24 | 411 | 415 | 409 | 412 | 235,000 |
| 1996/07/23 | 412 | 420 | 408 | 416 | 192,000 |
| 1996/07/22 | 420 | 428 | 420 | 420 | 379,000 |
| 1996/07/19 | 433 | 435 | 429 | 430 | 168,000 |
| 1996/07/18 | 425 | 431 | 425 | 428 | 185,000 |
| 1996/07/17 | 427 | 433 | 426 | 429 | 153,000 |
| 1996/07/16 | 426 | 433 | 426 | 430 | 241,000 |
| 1996/07/15 | 432 | 439 | 431 | 433 | 158,000 |
| 1996/07/12 | 430 | 435 | 425 | 430 | 320,000 |
| 1996/07/11 | 445 | 447 | 430 | 430 | 369,000 |
| 1996/07/10 | 449 | 449 | 440 | 443 | 216,000 |
| 1996/07/09 | 444 | 450 | 444 | 445 | 231,000 |
| 1996/07/08 | 435 | 451 | 435 | 450 | 400,000 |
| 1996/07/05 | 454 | 454 | 442 | 445 | 619,000 |
| 1996/07/04 | 455 | 459 | 451 | 452 | 451,000 |
| 1996/07/03 | 459 | 468 | 451 | 451 | 2,600,000 |
| 1996/07/02 | 502 | 505 | 420 | 441 | 5,242,000 |
| 1996/07/01 | 520 | 520 | 502 | 512 | 247,000 |
| 1996/06/28 | 522 | 523 | 515 | 518 | 280,000 |
| 1996/06/27 | 510 | 526 | 510 | 515 | 575,000 |
| 1996/06/26 | 510 | 510 | 505 | 505 | 197,000 |
| 1996/06/25 | 510 | 510 | 502 | 502 | 152,000 |
| 1996/06/24 | 513 | 513 | 508 | 512 | 155,000 |
| 1996/06/21 | 505 | 512 | 505 | 510 | 245,000 |
| 1996/06/20 | 505 | 506 | 500 | 502 | 207,000 |
| 1996/06/19 | 510 | 510 | 501 | 502 | 155,000 |
| 1996/06/18 | 513 | 514 | 501 | 501 | 214,000 |
| 1996/06/17 | 507 | 512 | 505 | 511 | 160,000 |
| 1996/06/14 | 501 | 510 | 501 | 505 | 158,000 |
| 1996/06/13 | 502 | 507 | 502 | 503 | 94,000 |
| 1996/06/12 | 495 | 509 | 491 | 501 | 139,000 |
| 1996/06/11 | 493 | 495 | 488 | 491 | 246,000 |
| 1996/06/10 | 496 | 500 | 496 | 498 | 122,000 |
| 1996/06/07 | 504 | 504 | 495 | 503 | 219,000 |
| 1996/06/06 | 510 | 514 | 498 | 505 | 208,000 |
| 1996/06/05 | 513 | 519 | 510 | 510 | 164,000 |
| 1996/06/04 | 500 | 515 | 500 | 513 | 453,000 |
| 1996/06/03 | 517 | 524 | 496 | 499 | 432,000 |
| 1996/05/31 | 532 | 534 | 521 | 522 | 322,000 |
| 1996/05/30 | 540 | 543 | 526 | 534 | 1,213,000 |
| 1996/05/29 | 509 | 538 | 509 | 534 | 1,080,000 |
| 1996/05/28 | 501 | 518 | 501 | 518 | 136,000 |
| 1996/05/27 | 520 | 525 | 505 | 511 | 264,000 |
| 1996/05/24 | 515 | 520 | 515 | 519 | 263,000 |
| 1996/05/23 | 524 | 524 | 510 | 515 | 268,000 |
| 1996/05/22 | 517 | 520 | 511 | 515 | 379,000 |
| 1996/05/21 | 528 | 528 | 507 | 516 | 352,000 |
| 1996/05/20 | 534 | 534 | 521 | 523 | 354,000 |
| 1996/05/17 | 542 | 544 | 524 | 530 | 1,621,000 |
| 1996/05/16 | 515 | 535 | 513 | 532 | 1,867,000 |
| 1996/05/15 | 504 | 515 | 500 | 507 | 386,000 |
| 1996/05/14 | 502 | 505 | 495 | 500 | 313,000 |
| 1996/05/13 | 505 | 513 | 504 | 510 | 273,000 |
| 1996/05/10 | 513 | 513 | 500 | 504 | 401,000 |
| 1996/05/09 | 517 | 517 | 500 | 503 | 396,000 |
| 1996/05/08 | 505 | 525 | 504 | 517 | 1,241,000 |
| 1996/05/07 | 505 | 508 | 500 | 505 | 280,000 |
| 1996/05/02 | 516 | 518 | 505 | 505 | 555,000 |
| 1996/05/01 | 489 | 516 | 485 | 516 | 1,018,000 |
| 1996/04/30 | 498 | 498 | 491 | 493 | 164,000 |
| 1996/04/26 | 504 | 506 | 494 | 498 | 348,000 |
| 1996/04/25 | 501 | 509 | 500 | 504 | 580,000 |
| 1996/04/24 | 523 | 524 | 510 | 510 | 717,000 |
| 1996/04/23 | 511 | 523 | 503 | 523 | 1,180,000 |
| 1996/04/22 | 487 | 506 | 481 | 501 | 611,000 |
| 1996/04/19 | 491 | 494 | 485 | 491 | 388,000 |
| 1996/04/18 | 491 | 499 | 485 | 491 | 372,000 |
| 1996/04/17 | 493 | 501 | 490 | 491 | 618,000 |
| 1996/04/16 | 509 | 512 | 496 | 496 | 632,000 |
| 1996/04/15 | 514 | 522 | 503 | 505 | 1,273,000 |
| 1996/04/12 | 525 | 530 | 510 | 511 | 1,915,000 |
| 1996/04/11 | 500 | 526 | 497 | 525 | 4,535,000 |
| 1996/04/10 | 504 | 509 | 491 | 497 | 2,554,000 |
| 1996/04/09 | 483 | 499 | 480 | 499 | 1,979,000 |
| 1996/04/08 | 470 | 485 | 469 | 473 | 855,000 |
| 1996/04/05 | 464 | 470 | 461 | 465 | 246,000 |
| 1996/04/04 | 465 | 468 | 460 | 466 | 223,000 |
| 1996/04/03 | 468 | 471 | 458 | 460 | 359,000 |
| 1996/04/02 | 469 | 472 | 464 | 467 | 246,000 |
| 1996/04/01 | 467 | 474 | 465 | 469 | 541,000 |
| 1996/03/29 | 474 | 480 | 466 | 467 | 442,000 |
| 1996/03/28 | 479 | 480 | 470 | 475 | 1,103,000 |
| 1996/03/27 | 452 | 469 | 451 | 469 | 913,000 |
| 1996/03/26 | 444 | 460 | 441 | 443 | 571,000 |
| 1996/03/25 | 435 | 438 | 433 | 436 | 251,000 |
| 1996/03/22 | 431 | 431 | 427 | 431 | 208,000 |
| 1996/03/21 | 430 | 432 | 424 | 432 | 181,000 |
| 1996/03/19 | 424 | 424 | 418 | 423 | 201,000 |
| 1996/03/18 | 430 | 434 | 424 | 424 | 88,000 |
| 1996/03/15 | 427 | 430 | 424 | 426 | 134,000 |
| 1996/03/14 | 406 | 430 | 405 | 430 | 188,000 |
| 1996/03/13 | 412 | 412 | 408 | 412 | 173,000 |
| 1996/03/12 | 415 | 418 | 411 | 411 | 124,000 |
| 1996/03/11 | 419 | 419 | 410 | 414 | 132,000 |
| 1996/03/08 | 431 | 431 | 423 | 425 | 427,000 |
| 1996/03/07 | 429 | 429 | 421 | 426 | 106,000 |
| 1996/03/06 | 425 | 430 | 423 | 425 | 107,000 |
| 1996/03/05 | 427 | 432 | 421 | 425 | 229,000 |
| 1996/03/04 | 437 | 437 | 426 | 426 | 85,000 |
| 1996/03/01 | 422 | 440 | 420 | 440 | 289,000 |
| 1996/02/29 | 445 | 448 | 421 | 421 | 245,000 |
| 1996/02/28 | 448 | 454 | 445 | 445 | 417,000 |
| 1996/02/27 | 427 | 450 | 425 | 444 | 510,000 |
| 1996/02/26 | 426 | 428 | 425 | 426 | 58,000 |
| 1996/02/23 | 439 | 439 | 425 | 425 | 144,000 |
| 1996/02/22 | 433 | 435 | 430 | 434 | 101,000 |
| 1996/02/21 | 430 | 435 | 425 | 427 | 134,000 |
| 1996/02/20 | 435 | 436 | 425 | 430 | 174,000 |
| 1996/02/19 | 435 | 443 | 433 | 439 | 155,000 |
| 1996/02/16 | 440 | 440 | 422 | 435 | 305,000 |
| 1996/02/15 | 458 | 458 | 445 | 448 | 289,000 |
| 1996/02/14 | 454 | 459 | 451 | 453 | 178,000 |
| 1996/02/13 | 463 | 463 | 449 | 455 | 382,000 |
| 1996/02/09 | 473 | 473 | 455 | 465 | 385,000 |
| 1996/02/08 | 483 | 487 | 473 | 473 | 1,166,000 |
| 1996/02/07 | 490 | 494 | 465 | 477 | 3,363,000 |
| 1996/02/06 | 450 | 485 | 447 | 485 | 2,051,000 |
| 1996/02/05 | 449 | 459 | 449 | 452 | 844,000 |
| 1996/02/02 | 436 | 458 | 436 | 449 | 993,000 |
| 1996/02/01 | 438 | 450 | 435 | 440 | 475,000 |
| 1996/01/31 | 435 | 438 | 430 | 438 | 409,000 |
| 1996/01/30 | 435 | 443 | 430 | 435 | 369,000 |
| 1996/01/29 | 430 | 438 | 421 | 435 | 352,000 |
| 1996/01/26 | 425 | 427 | 420 | 425 | 199,000 |
| 1996/01/25 | 418 | 420 | 414 | 420 | 320,000 |
| 1996/01/24 | 413 | 416 | 408 | 413 | 132,000 |
| 1996/01/23 | 412 | 418 | 411 | 413 | 195,000 |
| 1996/01/22 | 420 | 420 | 410 | 415 | 160,000 |
| 1996/01/19 | 420 | 420 | 415 | 416 | 241,000 |
| 1996/01/18 | 440 | 440 | 425 | 430 | 210,000 |
| 1996/01/17 | 447 | 450 | 435 | 450 | 320,000 |
| 1996/01/16 | 450 | 450 | 440 | 442 | 228,000 |
| 1996/01/12 | 450 | 455 | 441 | 450 | 363,000 |
| 1996/01/11 | 455 | 462 | 443 | 445 | 407,000 |
| 1996/01/10 | 469 | 484 | 461 | 462 | 1,797,000 |
| 1996/01/09 | 450 | 480 | 444 | 473 | 5,194,000 |
| 1996/01/08 | 424 | 441 | 415 | 438 | 934,000 |
| 1996/01/05 | 410 | 430 | 410 | 424 | 598,000 |
| 1996/01/04 | 412 | 415 | 410 | 410 | 109,000 |