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 |
|---|---|---|---|---|---|
| 2001/12/28 | 186 | 204 | 185 | 204 | 114,000 |
| 2001/12/27 | 189 | 191 | 186 | 191 | 62,000 |
| 2001/12/26 | 193 | 193 | 187 | 189 | 67,000 |
| 2001/12/25 | 194 | 195 | 189 | 193 | 63,000 |
| 2001/12/21 | 199 | 199 | 189 | 189 | 140,000 |
| 2001/12/20 | 183 | 189 | 179 | 189 | 170,000 |
| 2001/12/19 | 185 | 186 | 170 | 175 | 219,000 |
| 2001/12/18 | 198 | 198 | 187 | 187 | 159,000 |
| 2001/12/17 | 205 | 205 | 191 | 202 | 137,000 |
| 2001/12/14 | 205 | 210 | 205 | 209 | 175,000 |
| 2001/12/13 | 210 | 217 | 209 | 216 | 136,000 |
| 2001/12/12 | 205 | 215 | 205 | 210 | 151,000 |
| 2001/12/11 | 213 | 213 | 205 | 205 | 121,000 |
| 2001/12/10 | 218 | 220 | 214 | 215 | 79,000 |
| 2001/12/07 | 215 | 221 | 215 | 216 | 127,000 |
| 2001/12/06 | 222 | 222 | 217 | 218 | 92,000 |
| 2001/12/05 | 222 | 222 | 213 | 217 | 110,000 |
| 2001/12/04 | 212 | 217 | 212 | 212 | 94,000 |
| 2001/12/03 | 227 | 227 | 210 | 211 | 87,000 |
| 2001/11/30 | 225 | 227 | 221 | 227 | 76,000 |
| 2001/11/29 | 224 | 224 | 222 | 224 | 50,000 |
| 2001/11/28 | 223 | 227 | 223 | 225 | 125,000 |
| 2001/11/27 | 224 | 225 | 220 | 223 | 105,000 |
| 2001/11/26 | 214 | 223 | 214 | 223 | 88,000 |
| 2001/11/22 | 216 | 217 | 211 | 213 | 210,000 |
| 2001/11/21 | 216 | 217 | 213 | 215 | 152,000 |
| 2001/11/20 | 223 | 223 | 216 | 216 | 154,000 |
| 2001/11/19 | 216 | 223 | 216 | 222 | 57,000 |
| 2001/11/16 | 220 | 226 | 216 | 226 | 104,000 |
| 2001/11/15 | 220 | 220 | 217 | 220 | 180,000 |
| 2001/11/14 | 222 | 223 | 218 | 218 | 132,000 |
| 2001/11/13 | 225 | 225 | 220 | 221 | 96,000 |
| 2001/11/12 | 224 | 226 | 224 | 225 | 61,000 |
| 2001/11/09 | 226 | 226 | 220 | 224 | 82,000 |
| 2001/11/08 | 227 | 227 | 220 | 227 | 184,000 |
| 2001/11/07 | 230 | 232 | 224 | 228 | 181,000 |
| 2001/11/06 | 231 | 232 | 228 | 229 | 153,000 |
| 2001/11/05 | 223 | 228 | 223 | 228 | 141,000 |
| 2001/11/02 | 228 | 230 | 220 | 224 | 139,000 |
| 2001/11/01 | 234 | 236 | 224 | 225 | 240,000 |
| 2001/10/31 | 239 | 239 | 230 | 234 | 172,000 |
| 2001/10/30 | 241 | 242 | 236 | 239 | 76,000 |
| 2001/10/29 | 244 | 246 | 242 | 242 | 107,000 |
| 2001/10/26 | 243 | 244 | 239 | 240 | 127,000 |
| 2001/10/25 | 240 | 243 | 240 | 243 | 128,000 |
| 2001/10/24 | 238 | 244 | 238 | 243 | 146,000 |
| 2001/10/23 | 244 | 245 | 239 | 245 | 71,000 |
| 2001/10/22 | 245 | 245 | 242 | 243 | 70,000 |
| 2001/10/19 | 243 | 243 | 237 | 238 | 56,000 |
| 2001/10/18 | 243 | 243 | 240 | 243 | 45,000 |
| 2001/10/17 | 238 | 249 | 237 | 248 | 233,000 |
| 2001/10/16 | 238 | 240 | 237 | 237 | 52,000 |
| 2001/10/15 | 248 | 249 | 239 | 242 | 91,000 |
| 2001/10/12 | 248 | 253 | 238 | 247 | 93,000 |
| 2001/10/11 | 258 | 258 | 247 | 253 | 133,000 |
| 2001/10/10 | 245 | 250 | 244 | 250 | 252,000 |
| 2001/10/09 | 244 | 245 | 228 | 244 | 157,000 |
| 2001/10/05 | 240 | 245 | 240 | 244 | 167,000 |
| 2001/10/04 | 245 | 248 | 241 | 247 | 211,000 |
| 2001/10/03 | 244 | 249 | 242 | 245 | 145,000 |
| 2001/10/02 | 243 | 249 | 238 | 249 | 193,000 |
| 2001/10/01 | 244 | 247 | 242 | 247 | 196,000 |
| 2001/09/28 | 234 | 245 | 234 | 240 | 271,000 |
| 2001/09/27 | 226 | 232 | 223 | 232 | 131,000 |
| 2001/09/26 | 228 | 230 | 223 | 228 | 84,000 |
| 2001/09/25 | 229 | 234 | 225 | 233 | 144,000 |
| 2001/09/21 | 228 | 228 | 215 | 226 | 155,000 |
| 2001/09/20 | 231 | 231 | 225 | 230 | 65,000 |
| 2001/09/19 | 228 | 233 | 227 | 229 | 166,000 |
| 2001/09/18 | 215 | 228 | 215 | 220 | 173,000 |
| 2001/09/17 | 220 | 220 | 210 | 210 | 182,000 |
| 2001/09/14 | 213 | 230 | 213 | 228 | 263,000 |
| 2001/09/13 | 209 | 212 | 206 | 212 | 435,000 |
| 2001/09/12 | 221 | 240 | 211 | 214 | 291,000 |
| 2001/09/11 | 246 | 246 | 241 | 243 | 121,000 |
| 2001/09/10 | 241 | 250 | 241 | 249 | 257,000 |
| 2001/09/07 | 243 | 249 | 238 | 249 | 270,000 |
| 2001/09/06 | 235 | 246 | 235 | 242 | 139,000 |
| 2001/09/05 | 243 | 247 | 240 | 245 | 93,000 |
| 2001/09/04 | 243 | 247 | 238 | 243 | 152,000 |
| 2001/09/03 | 252 | 255 | 248 | 248 | 191,000 |
| 2001/08/31 | 257 | 258 | 252 | 252 | 296,000 |
| 2001/08/30 | 257 | 259 | 250 | 257 | 178,000 |
| 2001/08/29 | 263 | 265 | 259 | 261 | 177,000 |
| 2001/08/28 | 268 | 268 | 263 | 266 | 91,000 |
| 2001/08/27 | 271 | 274 | 269 | 272 | 139,000 |
| 2001/08/24 | 278 | 279 | 269 | 269 | 124,000 |
| 2001/08/23 | 282 | 284 | 278 | 280 | 243,000 |
| 2001/08/22 | 275 | 283 | 273 | 282 | 429,000 |
| 2001/08/21 | 279 | 279 | 270 | 273 | 195,000 |
| 2001/08/20 | 280 | 284 | 277 | 279 | 234,000 |
| 2001/08/17 | 286 | 287 | 281 | 284 | 397,000 |
| 2001/08/16 | 281 | 289 | 279 | 284 | 704,000 |
| 2001/08/15 | 275 | 285 | 274 | 281 | 581,000 |
| 2001/08/14 | 272 | 280 | 271 | 280 | 608,000 |
| 2001/08/13 | 265 | 273 | 265 | 268 | 161,000 |
| 2001/08/10 | 268 | 273 | 264 | 270 | 311,000 |
| 2001/08/09 | 266 | 268 | 263 | 263 | 193,000 |
| 2001/08/08 | 275 | 275 | 267 | 269 | 240,000 |
| 2001/08/07 | 271 | 275 | 266 | 270 | 332,000 |
| 2001/08/06 | 273 | 278 | 265 | 271 | 377,000 |
| 2001/08/03 | 264 | 275 | 264 | 274 | 633,000 |
| 2001/08/02 | 259 | 264 | 259 | 263 | 293,000 |
| 2001/08/01 | 255 | 259 | 252 | 256 | 187,000 |
| 2001/07/31 | 253 | 254 | 250 | 250 | 89,000 |
| 2001/07/30 | 263 | 265 | 254 | 254 | 241,000 |
| 2001/07/27 | 258 | 260 | 248 | 258 | 421,000 |
| 2001/07/26 | 250 | 260 | 248 | 257 | 354,000 |
| 2001/07/25 | 238 | 246 | 236 | 245 | 263,000 |
| 2001/07/24 | 231 | 239 | 230 | 237 | 257,000 |
| 2001/07/23 | 236 | 245 | 229 | 234 | 309,000 |
| 2001/07/19 | 239 | 239 | 228 | 231 | 148,000 |
| 2001/07/18 | 234 | 237 | 229 | 229 | 75,000 |
| 2001/07/17 | 238 | 241 | 236 | 238 | 60,000 |
| 2001/07/16 | 241 | 243 | 238 | 242 | 67,000 |
| 2001/07/13 | 241 | 241 | 232 | 238 | 107,000 |
| 2001/07/12 | 236 | 238 | 230 | 238 | 63,000 |
| 2001/07/11 | 233 | 238 | 228 | 238 | 197,000 |
| 2001/07/10 | 243 | 245 | 234 | 239 | 238,000 |
| 2001/07/09 | 243 | 243 | 237 | 238 | 166,000 |
| 2001/07/06 | 250 | 250 | 243 | 246 | 190,000 |
| 2001/07/05 | 248 | 249 | 247 | 247 | 119,000 |
| 2001/07/04 | 248 | 250 | 246 | 248 | 114,000 |
| 2001/07/03 | 250 | 250 | 248 | 250 | 77,000 |
| 2001/07/02 | 250 | 252 | 248 | 250 | 125,000 |
| 2001/06/29 | 254 | 254 | 248 | 250 | 150,000 |
| 2001/06/28 | 251 | 255 | 250 | 252 | 67,000 |
| 2001/06/27 | 257 | 257 | 250 | 253 | 66,000 |
| 2001/06/26 | 256 | 259 | 255 | 258 | 113,000 |
| 2001/06/25 | 255 | 260 | 253 | 256 | 130,000 |
| 2001/06/22 | 258 | 258 | 252 | 254 | 195,000 |
| 2001/06/21 | 244 | 249 | 244 | 248 | 93,000 |
| 2001/06/20 | 246 | 246 | 241 | 244 | 96,000 |
| 2001/06/19 | 248 | 254 | 245 | 246 | 124,000 |
| 2001/06/18 | 246 | 249 | 245 | 247 | 91,000 |
| 2001/06/15 | 250 | 250 | 243 | 248 | 251,000 |
| 2001/06/14 | 255 | 257 | 250 | 250 | 146,000 |
| 2001/06/13 | 263 | 263 | 257 | 257 | 107,000 |
| 2001/06/12 | 266 | 266 | 260 | 260 | 148,000 |
| 2001/06/11 | 265 | 271 | 265 | 266 | 175,000 |
| 2001/06/08 | 263 | 268 | 263 | 265 | 395,000 |
| 2001/06/07 | 257 | 261 | 256 | 261 | 209,000 |
| 2001/06/06 | 258 | 258 | 255 | 256 | 94,000 |
| 2001/06/05 | 255 | 257 | 252 | 257 | 107,000 |
| 2001/06/04 | 253 | 256 | 251 | 254 | 193,000 |
| 2001/06/01 | 257 | 259 | 255 | 255 | 233,000 |
| 2001/05/31 | 255 | 260 | 251 | 260 | 325,000 |
| 2001/05/30 | 260 | 262 | 256 | 256 | 242,000 |
| 2001/05/29 | 264 | 267 | 262 | 262 | 232,000 |
| 2001/05/28 | 272 | 273 | 265 | 266 | 365,000 |
| 2001/05/25 | 278 | 280 | 276 | 276 | 288,000 |
| 2001/05/24 | 286 | 286 | 272 | 279 | 702,000 |
| 2001/05/23 | 291 | 299 | 290 | 290 | 898,000 |
| 2001/05/22 | 290 | 292 | 285 | 290 | 302,000 |
| 2001/05/21 | 290 | 290 | 285 | 289 | 176,000 |
| 2001/05/18 | 292 | 293 | 287 | 287 | 335,000 |
| 2001/05/17 | 296 | 296 | 287 | 292 | 393,000 |
| 2001/05/16 | 297 | 298 | 294 | 295 | 414,000 |
| 2001/05/15 | 291 | 301 | 289 | 295 | 987,000 |
| 2001/05/14 | 293 | 295 | 289 | 291 | 392,000 |
| 2001/05/11 | 295 | 297 | 292 | 294 | 417,000 |
| 2001/05/10 | 292 | 299 | 292 | 296 | 611,000 |
| 2001/05/09 | 292 | 295 | 284 | 291 | 886,000 |
| 2001/05/08 | 285 | 306 | 284 | 292 | 1,709,000 |
| 2001/05/07 | 285 | 287 | 283 | 283 | 520,000 |
| 2001/05/02 | 285 | 287 | 282 | 287 | 674,000 |
| 2001/05/01 | 284 | 290 | 283 | 288 | 1,136,000 |
| 2001/04/27 | 276 | 282 | 270 | 282 | 1,036,000 |
| 2001/04/26 | 270 | 280 | 264 | 276 | 1,236,000 |
| 2001/04/25 | 253 | 270 | 252 | 268 | 827,000 |
| 2001/04/24 | 255 | 256 | 252 | 253 | 172,000 |
| 2001/04/23 | 255 | 258 | 255 | 255 | 128,000 |
| 2001/04/20 | 256 | 256 | 251 | 252 | 262,000 |
| 2001/04/19 | 259 | 259 | 254 | 256 | 177,000 |
| 2001/04/18 | 258 | 260 | 255 | 258 | 371,000 |
| 2001/04/17 | 255 | 259 | 254 | 259 | 403,000 |
| 2001/04/16 | 250 | 254 | 248 | 253 | 184,000 |
| 2001/04/13 | 249 | 251 | 247 | 248 | 185,000 |
| 2001/04/12 | 250 | 250 | 247 | 249 | 161,000 |
| 2001/04/11 | 251 | 252 | 246 | 246 | 196,000 |
| 2001/04/10 | 252 | 254 | 246 | 250 | 161,000 |
| 2001/04/09 | 255 | 256 | 251 | 251 | 123,000 |
| 2001/04/06 | 260 | 264 | 250 | 251 | 430,000 |
| 2001/04/05 | 257 | 260 | 255 | 259 | 466,000 |
| 2001/04/04 | 242 | 255 | 242 | 254 | 392,000 |
| 2001/04/03 | 239 | 244 | 238 | 244 | 244,000 |
| 2001/04/02 | 245 | 248 | 233 | 237 | 211,000 |
| 2001/03/30 | 248 | 252 | 246 | 246 | 238,000 |
| 2001/03/29 | 250 | 254 | 250 | 254 | 169,000 |
| 2001/03/28 | 254 | 258 | 250 | 255 | 323,000 |
| 2001/03/27 | 249 | 262 | 241 | 251 | 300,000 |
| 2001/03/26 | 265 | 271 | 260 | 267 | 705,000 |
| 2001/03/23 | 252 | 262 | 250 | 260 | 494,000 |
| 2001/03/22 | 253 | 254 | 250 | 252 | 253,000 |
| 2001/03/21 | 240 | 252 | 240 | 248 | 252,000 |
| 2001/03/19 | 239 | 245 | 238 | 245 | 203,000 |
| 2001/03/16 | 243 | 246 | 241 | 242 | 88,000 |
| 2001/03/15 | 235 | 239 | 233 | 239 | 188,000 |
| 2001/03/14 | 242 | 243 | 240 | 240 | 123,000 |
| 2001/03/13 | 239 | 242 | 235 | 242 | 157,000 |
| 2001/03/12 | 249 | 250 | 244 | 244 | 156,000 |
| 2001/03/09 | 250 | 252 | 247 | 252 | 288,000 |
| 2001/03/08 | 248 | 249 | 246 | 247 | 116,000 |
| 2001/03/07 | 246 | 249 | 245 | 248 | 121,000 |
| 2001/03/06 | 241 | 244 | 240 | 244 | 138,000 |
| 2001/03/05 | 240 | 243 | 240 | 240 | 159,000 |
| 2001/03/02 | 244 | 247 | 241 | 242 | 158,000 |
| 2001/03/01 | 247 | 250 | 245 | 248 | 183,000 |
| 2001/02/28 | 253 | 253 | 248 | 250 | 228,000 |
| 2001/02/27 | 251 | 255 | 251 | 255 | 299,000 |
| 2001/02/26 | 241 | 254 | 241 | 252 | 345,000 |
| 2001/02/23 | 238 | 243 | 238 | 242 | 130,000 |
| 2001/02/22 | 240 | 240 | 238 | 238 | 148,000 |
| 2001/02/21 | 238 | 240 | 238 | 239 | 136,000 |
| 2001/02/20 | 240 | 241 | 239 | 239 | 90,000 |
| 2001/02/19 | 245 | 245 | 238 | 241 | 266,000 |
| 2001/02/16 | 243 | 248 | 243 | 245 | 235,000 |
| 2001/02/15 | 244 | 250 | 243 | 243 | 399,000 |
| 2001/02/14 | 239 | 242 | 238 | 242 | 237,000 |
| 2001/02/13 | 235 | 240 | 235 | 239 | 245,000 |
| 2001/02/09 | 227 | 233 | 227 | 232 | 121,000 |
| 2001/02/08 | 233 | 233 | 227 | 227 | 200,000 |
| 2001/02/07 | 233 | 236 | 230 | 233 | 155,000 |
| 2001/02/06 | 232 | 236 | 231 | 231 | 151,000 |
| 2001/02/05 | 235 | 235 | 231 | 232 | 201,000 |
| 2001/02/02 | 238 | 240 | 236 | 237 | 229,000 |
| 2001/02/01 | 242 | 242 | 235 | 240 | 355,000 |
| 2001/01/31 | 233 | 242 | 233 | 241 | 511,000 |
| 2001/01/30 | 228 | 231 | 227 | 230 | 219,000 |
| 2001/01/29 | 219 | 226 | 219 | 225 | 168,000 |
| 2001/01/26 | 220 | 223 | 218 | 219 | 163,000 |
| 2001/01/25 | 226 | 226 | 220 | 221 | 213,000 |
| 2001/01/24 | 227 | 228 | 224 | 227 | 146,000 |
| 2001/01/23 | 219 | 230 | 219 | 227 | 236,000 |
| 2001/01/22 | 220 | 220 | 216 | 219 | 190,000 |
| 2001/01/19 | 223 | 232 | 220 | 224 | 585,000 |
| 2001/01/18 | 210 | 221 | 210 | 221 | 585,000 |
| 2001/01/17 | 206 | 210 | 204 | 210 | 265,000 |
| 2001/01/16 | 205 | 208 | 203 | 206 | 135,000 |
| 2001/01/15 | 198 | 203 | 196 | 201 | 153,000 |
| 2001/01/12 | 195 | 198 | 193 | 195 | 270,000 |
| 2001/01/11 | 202 | 202 | 191 | 191 | 389,000 |
| 2001/01/10 | 203 | 204 | 200 | 202 | 218,000 |
| 2001/01/09 | 205 | 205 | 198 | 202 | 352,000 |
| 2001/01/05 | 210 | 211 | 205 | 206 | 285,000 |
| 2001/01/04 | 215 | 216 | 210 | 210 | 154,000 |