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 |
|---|---|---|---|---|---|
| 2000/12/29 | 210 | 214 | 210 | 214 | 247,000 |
| 2000/12/28 | 214 | 216 | 211 | 213 | 459,000 |
| 2000/12/27 | 218 | 218 | 214 | 216 | 415,000 |
| 2000/12/26 | 220 | 221 | 218 | 218 | 269,000 |
| 2000/12/25 | 218 | 220 | 216 | 220 | 272,000 |
| 2000/12/22 | 216 | 218 | 213 | 213 | 271,000 |
| 2000/12/21 | 215 | 220 | 211 | 211 | 438,000 |
| 2000/12/20 | 226 | 228 | 221 | 223 | 372,000 |
| 2000/12/19 | 234 | 238 | 226 | 227 | 248,000 |
| 2000/12/18 | 238 | 239 | 235 | 238 | 224,000 |
| 2000/12/15 | 243 | 250 | 243 | 243 | 141,000 |
| 2000/12/14 | 251 | 252 | 245 | 246 | 200,000 |
| 2000/12/13 | 250 | 253 | 249 | 250 | 181,000 |
| 2000/12/12 | 248 | 254 | 247 | 248 | 499,000 |
| 2000/12/11 | 255 | 260 | 251 | 256 | 150,000 |
| 2000/12/08 | 245 | 252 | 245 | 251 | 415,000 |
| 2000/12/07 | 250 | 254 | 246 | 251 | 364,000 |
| 2000/12/06 | 265 | 266 | 253 | 254 | 192,000 |
| 2000/12/05 | 269 | 269 | 255 | 258 | 365,000 |
| 2000/12/04 | 274 | 281 | 266 | 271 | 962,000 |
| 2000/12/01 | 248 | 269 | 246 | 269 | 1,142,000 |
| 2000/11/30 | 233 | 245 | 230 | 245 | 173,000 |
| 2000/11/29 | 237 | 237 | 232 | 232 | 137,000 |
| 2000/11/28 | 235 | 237 | 233 | 237 | 101,000 |
| 2000/11/27 | 238 | 238 | 232 | 235 | 162,000 |
| 2000/11/24 | 232 | 236 | 230 | 231 | 265,000 |
| 2000/11/22 | 231 | 233 | 224 | 224 | 223,000 |
| 2000/11/21 | 231 | 232 | 227 | 227 | 151,000 |
| 2000/11/20 | 229 | 233 | 229 | 233 | 122,000 |
| 2000/11/17 | 230 | 233 | 228 | 230 | 180,000 |
| 2000/11/16 | 237 | 239 | 232 | 236 | 139,000 |
| 2000/11/15 | 239 | 239 | 236 | 237 | 95,000 |
| 2000/11/14 | 230 | 236 | 230 | 236 | 89,000 |
| 2000/11/13 | 235 | 235 | 231 | 232 | 112,000 |
| 2000/11/10 | 235 | 244 | 234 | 239 | 299,000 |
| 2000/11/09 | 235 | 237 | 230 | 231 | 189,000 |
| 2000/11/08 | 231 | 240 | 230 | 239 | 233,000 |
| 2000/11/07 | 235 | 236 | 232 | 233 | 129,000 |
| 2000/11/06 | 221 | 233 | 221 | 232 | 197,000 |
| 2000/11/02 | 215 | 220 | 211 | 217 | 145,000 |
| 2000/11/01 | 210 | 220 | 210 | 219 | 259,000 |
| 2000/10/31 | 208 | 210 | 205 | 209 | 255,000 |
| 2000/10/30 | 216 | 217 | 208 | 209 | 151,000 |
| 2000/10/27 | 217 | 220 | 213 | 213 | 238,000 |
| 2000/10/26 | 220 | 220 | 216 | 216 | 206,000 |
| 2000/10/25 | 229 | 230 | 223 | 225 | 307,000 |
| 2000/10/24 | 230 | 232 | 225 | 228 | 125,000 |
| 2000/10/23 | 233 | 236 | 225 | 225 | 198,000 |
| 2000/10/20 | 236 | 240 | 232 | 233 | 147,000 |
| 2000/10/19 | 225 | 240 | 225 | 228 | 261,000 |
| 2000/10/18 | 235 | 236 | 225 | 225 | 200,000 |
| 2000/10/17 | 234 | 239 | 234 | 236 | 123,000 |
| 2000/10/16 | 235 | 238 | 232 | 232 | 300,000 |
| 2000/10/13 | 230 | 230 | 225 | 230 | 276,000 |
| 2000/10/12 | 237 | 240 | 235 | 238 | 180,000 |
| 2000/10/11 | 242 | 245 | 238 | 240 | 283,000 |
| 2000/10/10 | 246 | 247 | 238 | 240 | 359,000 |
| 2000/10/06 | 249 | 250 | 246 | 247 | 447,000 |
| 2000/10/05 | 251 | 253 | 247 | 247 | 427,000 |
| 2000/10/04 | 248 | 250 | 245 | 247 | 161,000 |
| 2000/10/03 | 250 | 252 | 245 | 248 | 176,000 |
| 2000/10/02 | 243 | 251 | 241 | 251 | 184,000 |
| 2000/09/29 | 241 | 247 | 241 | 245 | 275,000 |
| 2000/09/28 | 245 | 248 | 241 | 241 | 240,000 |
| 2000/09/27 | 248 | 248 | 245 | 246 | 140,000 |
| 2000/09/26 | 256 | 259 | 249 | 249 | 122,000 |
| 2000/09/25 | 255 | 260 | 252 | 255 | 132,000 |
| 2000/09/22 | 257 | 257 | 247 | 255 | 219,000 |
| 2000/09/21 | 262 | 263 | 251 | 257 | 159,000 |
| 2000/09/20 | 258 | 270 | 250 | 260 | 436,000 |
| 2000/09/19 | 238 | 253 | 238 | 253 | 378,000 |
| 2000/09/18 | 248 | 248 | 237 | 241 | 345,000 |
| 2000/09/14 | 248 | 250 | 246 | 248 | 267,000 |
| 2000/09/13 | 252 | 254 | 248 | 248 | 214,000 |
| 2000/09/12 | 260 | 260 | 250 | 252 | 375,000 |
| 2000/09/11 | 262 | 262 | 257 | 260 | 144,000 |
| 2000/09/08 | 258 | 259 | 255 | 257 | 223,000 |
| 2000/09/07 | 259 | 261 | 257 | 258 | 119,000 |
| 2000/09/06 | 265 | 265 | 256 | 258 | 176,000 |
| 2000/09/05 | 259 | 265 | 258 | 265 | 116,000 |
| 2000/09/04 | 262 | 263 | 255 | 259 | 191,000 |
| 2000/09/01 | 268 | 268 | 261 | 262 | 195,000 |
| 2000/08/31 | 270 | 274 | 265 | 267 | 198,000 |
| 2000/08/30 | 272 | 275 | 271 | 272 | 159,000 |
| 2000/08/29 | 273 | 275 | 271 | 272 | 161,000 |
| 2000/08/28 | 280 | 283 | 275 | 275 | 135,000 |
| 2000/08/25 | 283 | 283 | 274 | 280 | 264,000 |
| 2000/08/24 | 278 | 283 | 277 | 282 | 309,000 |
| 2000/08/23 | 280 | 280 | 273 | 277 | 236,000 |
| 2000/08/22 | 271 | 278 | 271 | 277 | 233,000 |
| 2000/08/21 | 272 | 272 | 270 | 270 | 225,000 |
| 2000/08/18 | 269 | 270 | 268 | 270 | 64,000 |
| 2000/08/17 | 268 | 270 | 267 | 267 | 82,000 |
| 2000/08/16 | 267 | 271 | 265 | 270 | 161,000 |
| 2000/08/15 | 265 | 265 | 262 | 264 | 88,000 |
| 2000/08/14 | 270 | 270 | 261 | 269 | 118,000 |
| 2000/08/11 | 259 | 268 | 259 | 268 | 76,000 |
| 2000/08/10 | 260 | 264 | 257 | 263 | 200,000 |
| 2000/08/09 | 263 | 269 | 259 | 259 | 138,000 |
| 2000/08/08 | 264 | 266 | 261 | 262 | 164,000 |
| 2000/08/07 | 262 | 264 | 259 | 262 | 111,000 |
| 2000/08/04 | 258 | 264 | 258 | 261 | 106,000 |
| 2000/08/03 | 270 | 270 | 260 | 261 | 153,000 |
| 2000/08/02 | 260 | 273 | 260 | 270 | 168,000 |
| 2000/08/01 | 255 | 264 | 252 | 263 | 236,000 |
| 2000/07/31 | 250 | 252 | 243 | 250 | 362,000 |
| 2000/07/28 | 259 | 260 | 255 | 260 | 336,000 |
| 2000/07/27 | 269 | 269 | 257 | 264 | 405,000 |
| 2000/07/26 | 273 | 279 | 270 | 271 | 289,000 |
| 2000/07/25 | 275 | 275 | 270 | 271 | 345,000 |
| 2000/07/24 | 290 | 290 | 275 | 279 | 404,000 |
| 2000/07/21 | 295 | 306 | 290 | 293 | 225,000 |
| 2000/07/19 | 290 | 294 | 280 | 294 | 543,000 |
| 2000/07/18 | 313 | 315 | 292 | 292 | 576,000 |
| 2000/07/17 | 308 | 315 | 307 | 315 | 459,000 |
| 2000/07/14 | 312 | 314 | 306 | 307 | 385,000 |
| 2000/07/13 | 321 | 326 | 313 | 315 | 619,000 |
| 2000/07/12 | 323 | 326 | 318 | 320 | 568,000 |
| 2000/07/11 | 320 | 322 | 316 | 319 | 607,000 |
| 2000/07/10 | 313 | 324 | 313 | 316 | 560,000 |
| 2000/07/07 | 314 | 314 | 307 | 312 | 348,000 |
| 2000/07/06 | 310 | 313 | 304 | 309 | 548,000 |
| 2000/07/05 | 324 | 325 | 311 | 315 | 886,000 |
| 2000/07/04 | 333 | 334 | 322 | 325 | 1,125,000 |
| 2000/07/03 | 322 | 332 | 322 | 329 | 2,709,000 |
| 2000/06/30 | 315 | 317 | 312 | 317 | 1,027,000 |
| 2000/06/29 | 320 | 324 | 316 | 317 | 3,568,000 |
| 2000/06/28 | 295 | 314 | 295 | 310 | 4,258,000 |
| 2000/06/27 | 284 | 295 | 283 | 290 | 1,110,000 |
| 2000/06/26 | 282 | 285 | 280 | 285 | 328,000 |
| 2000/06/23 | 280 | 284 | 279 | 283 | 387,000 |
| 2000/06/22 | 287 | 290 | 281 | 281 | 394,000 |
| 2000/06/21 | 292 | 294 | 285 | 287 | 490,000 |
| 2000/06/20 | 284 | 295 | 284 | 290 | 591,000 |
| 2000/06/19 | 280 | 284 | 279 | 280 | 322,000 |
| 2000/06/16 | 281 | 291 | 281 | 283 | 431,000 |
| 2000/06/15 | 286 | 293 | 282 | 290 | 696,000 |
| 2000/06/14 | 296 | 300 | 282 | 286 | 986,000 |
| 2000/06/13 | 305 | 306 | 297 | 297 | 1,185,000 |
| 2000/06/12 | 307 | 312 | 298 | 305 | 3,375,000 |
| 2000/06/09 | 272 | 302 | 270 | 302 | 5,320,000 |
| 2000/06/08 | 269 | 276 | 268 | 272 | 1,972,000 |
| 2000/06/07 | 266 | 266 | 255 | 258 | 622,000 |
| 2000/06/06 | 268 | 269 | 261 | 268 | 436,000 |
| 2000/06/05 | 267 | 270 | 262 | 268 | 1,204,000 |
| 2000/06/02 | 257 | 261 | 255 | 257 | 758,000 |
| 2000/06/01 | 253 | 258 | 246 | 251 | 965,000 |
| 2000/05/31 | 264 | 265 | 255 | 256 | 367,000 |
| 2000/05/30 | 267 | 269 | 259 | 260 | 285,000 |
| 2000/05/29 | 272 | 272 | 262 | 265 | 455,000 |
| 2000/05/26 | 275 | 276 | 261 | 262 | 1,205,000 |
| 2000/05/25 | 254 | 272 | 254 | 267 | 810,000 |
| 2000/05/24 | 254 | 258 | 250 | 251 | 516,000 |
| 2000/05/23 | 256 | 264 | 256 | 260 | 356,000 |
| 2000/05/22 | 263 | 264 | 255 | 263 | 832,000 |
| 2000/05/19 | 279 | 279 | 265 | 272 | 796,000 |
| 2000/05/18 | 275 | 282 | 273 | 279 | 1,091,000 |
| 2000/05/17 | 279 | 287 | 273 | 273 | 1,214,000 |
| 2000/05/16 | 265 | 282 | 260 | 279 | 853,000 |
| 2000/05/15 | 263 | 269 | 253 | 267 | 811,000 |
| 2000/05/12 | 270 | 270 | 262 | 268 | 321,000 |
| 2000/05/11 | 268 | 268 | 261 | 261 | 488,000 |
| 2000/05/10 | 270 | 271 | 264 | 270 | 479,000 |
| 2000/05/09 | 284 | 284 | 273 | 274 | 617,000 |
| 2000/05/08 | 275 | 288 | 270 | 281 | 1,935,000 |
| 2000/05/02 | 271 | 272 | 262 | 270 | 1,187,000 |
| 2000/05/01 | 275 | 284 | 268 | 273 | 1,982,000 |
| 2000/04/28 | 265 | 274 | 260 | 274 | 2,310,000 |
| 2000/04/27 | 278 | 284 | 265 | 270 | 3,706,000 |
| 2000/04/26 | 266 | 292 | 265 | 288 | 11,312,000 |
| 2000/04/25 | 237 | 265 | 237 | 259 | 3,934,000 |
| 2000/04/24 | 238 | 242 | 234 | 238 | 970,000 |
| 2000/04/21 | 235 | 245 | 232 | 233 | 2,132,000 |
| 2000/04/20 | 226 | 239 | 221 | 230 | 1,426,000 |
| 2000/04/19 | 214 | 231 | 210 | 231 | 876,000 |
| 2000/04/18 | 215 | 217 | 204 | 207 | 649,000 |
| 2000/04/17 | 208 | 215 | 204 | 209 | 1,370,000 |
| 2000/04/14 | 220 | 225 | 215 | 223 | 607,000 |
| 2000/04/13 | 227 | 231 | 220 | 221 | 866,000 |
| 2000/04/12 | 230 | 236 | 228 | 228 | 1,585,000 |
| 2000/04/11 | 224 | 232 | 222 | 228 | 3,990,000 |
| 2000/04/10 | 219 | 222 | 216 | 221 | 1,431,000 |
| 2000/04/07 | 205 | 210 | 201 | 210 | 578,000 |
| 2000/04/06 | 212 | 215 | 202 | 203 | 696,000 |
| 2000/04/05 | 215 | 221 | 202 | 207 | 2,210,000 |
| 2000/04/04 | 196 | 212 | 193 | 206 | 1,757,000 |
| 2000/04/03 | 194 | 194 | 186 | 191 | 186,000 |
| 2000/03/31 | 196 | 198 | 184 | 184 | 452,000 |
| 2000/03/30 | 193 | 202 | 190 | 199 | 741,000 |
| 2000/03/29 | 180 | 193 | 180 | 193 | 261,000 |
| 2000/03/28 | 185 | 185 | 178 | 180 | 124,000 |
| 2000/03/27 | 182 | 188 | 180 | 185 | 307,000 |
| 2000/03/24 | 176 | 183 | 176 | 177 | 220,000 |
| 2000/03/23 | 180 | 180 | 175 | 177 | 159,000 |
| 2000/03/22 | 184 | 185 | 178 | 180 | 197,000 |
| 2000/03/21 | 175 | 190 | 171 | 185 | 365,000 |
| 2000/03/17 | 176 | 178 | 168 | 175 | 233,000 |
| 2000/03/16 | 168 | 175 | 165 | 175 | 273,000 |
| 2000/03/15 | 180 | 180 | 165 | 171 | 318,000 |
| 2000/03/14 | 179 | 181 | 173 | 178 | 356,000 |
| 2000/03/13 | 200 | 202 | 176 | 179 | 875,000 |
| 2000/03/10 | 180 | 207 | 180 | 195 | 1,932,000 |
| 2000/03/09 | 171 | 177 | 170 | 170 | 315,000 |
| 2000/03/08 | 165 | 172 | 159 | 172 | 357,000 |
| 2000/03/07 | 160 | 166 | 158 | 164 | 290,000 |
| 2000/03/06 | 160 | 167 | 157 | 157 | 227,000 |
| 2000/03/03 | 156 | 158 | 155 | 157 | 104,000 |
| 2000/03/02 | 156 | 159 | 155 | 156 | 212,000 |
| 2000/03/01 | 160 | 160 | 155 | 156 | 134,000 |
| 2000/02/29 | 163 | 163 | 151 | 158 | 379,000 |
| 2000/02/28 | 160 | 164 | 158 | 161 | 146,000 |
| 2000/02/25 | 156 | 160 | 153 | 160 | 187,000 |
| 2000/02/24 | 156 | 160 | 155 | 156 | 199,000 |
| 2000/02/23 | 151 | 157 | 147 | 157 | 291,000 |
| 2000/02/22 | 156 | 157 | 151 | 151 | 275,000 |
| 2000/02/21 | 157 | 159 | 155 | 158 | 217,000 |
| 2000/02/18 | 163 | 163 | 155 | 156 | 325,000 |
| 2000/02/17 | 165 | 165 | 163 | 164 | 111,000 |
| 2000/02/16 | 164 | 164 | 162 | 164 | 97,000 |
| 2000/02/15 | 172 | 180 | 160 | 164 | 310,000 |
| 2000/02/14 | 178 | 180 | 171 | 176 | 238,000 |
| 2000/02/10 | 171 | 183 | 170 | 180 | 309,000 |
| 2000/02/09 | 171 | 178 | 170 | 178 | 341,000 |
| 2000/02/08 | 177 | 177 | 171 | 171 | 133,000 |
| 2000/02/07 | 177 | 182 | 171 | 172 | 182,000 |
| 2000/02/04 | 178 | 180 | 178 | 178 | 97,000 |
| 2000/02/03 | 179 | 180 | 178 | 179 | 200,000 |
| 2000/02/02 | 180 | 183 | 179 | 181 | 185,000 |
| 2000/02/01 | 181 | 183 | 180 | 180 | 118,000 |
| 2000/01/31 | 180 | 184 | 180 | 181 | 61,000 |
| 2000/01/28 | 180 | 183 | 180 | 180 | 83,000 |
| 2000/01/27 | 183 | 184 | 177 | 180 | 188,000 |
| 2000/01/26 | 178 | 185 | 178 | 180 | 182,000 |
| 2000/01/25 | 179 | 181 | 177 | 178 | 158,000 |
| 2000/01/24 | 185 | 185 | 178 | 182 | 235,000 |
| 2000/01/21 | 191 | 192 | 181 | 183 | 450,000 |
| 2000/01/20 | 190 | 195 | 188 | 190 | 150,000 |
| 2000/01/19 | 191 | 193 | 188 | 188 | 180,000 |
| 2000/01/18 | 198 | 200 | 194 | 194 | 185,000 |
| 2000/01/17 | 188 | 200 | 188 | 197 | 308,000 |
| 2000/01/14 | 196 | 197 | 185 | 185 | 436,000 |
| 2000/01/13 | 176 | 193 | 176 | 191 | 444,000 |
| 2000/01/12 | 175 | 179 | 173 | 174 | 157,000 |
| 2000/01/11 | 170 | 179 | 170 | 170 | 193,000 |
| 2000/01/07 | 165 | 169 | 164 | 167 | 308,000 |
| 2000/01/06 | 172 | 172 | 165 | 170 | 162,000 |
| 2000/01/05 | 166 | 175 | 166 | 171 | 194,000 |
| 2000/01/04 | 178 | 178 | 170 | 171 | 52,000 |