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 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 228 | 224 | 228 | 25,000 |
| 2003/12/29 | 224 | 227 | 220 | 225 | 33,000 |
| 2003/12/26 | 224 | 224 | 217 | 220 | 35,000 |
| 2003/12/25 | 221 | 224 | 221 | 224 | 62,000 |
| 2003/12/24 | 224 | 224 | 217 | 220 | 66,000 |
| 2003/12/22 | 225 | 227 | 221 | 224 | 89,000 |
| 2003/12/19 | 224 | 225 | 220 | 224 | 100,000 |
| 2003/12/18 | 224 | 225 | 221 | 224 | 33,000 |
| 2003/12/17 | 224 | 225 | 217 | 223 | 158,000 |
| 2003/12/16 | 223 | 224 | 221 | 222 | 64,000 |
| 2003/12/15 | 222 | 226 | 222 | 225 | 75,000 |
| 2003/12/12 | 220 | 220 | 215 | 220 | 173,000 |
| 2003/12/11 | 218 | 219 | 216 | 219 | 34,000 |
| 2003/12/10 | 217 | 220 | 217 | 218 | 41,000 |
| 2003/12/09 | 217 | 219 | 216 | 217 | 81,000 |
| 2003/12/08 | 229 | 229 | 210 | 217 | 191,000 |
| 2003/12/05 | 229 | 229 | 221 | 229 | 92,000 |
| 2003/12/04 | 219 | 229 | 219 | 226 | 120,000 |
| 2003/12/03 | 217 | 220 | 217 | 219 | 42,000 |
| 2003/12/02 | 220 | 222 | 213 | 213 | 93,000 |
| 2003/12/01 | 211 | 220 | 205 | 220 | 76,000 |
| 2003/11/28 | 218 | 218 | 211 | 211 | 76,000 |
| 2003/11/27 | 219 | 220 | 217 | 218 | 77,000 |
| 2003/11/26 | 215 | 217 | 215 | 215 | 49,000 |
| 2003/11/25 | 210 | 215 | 206 | 215 | 100,000 |
| 2003/11/21 | 208 | 210 | 205 | 206 | 75,000 |
| 2003/11/20 | 201 | 209 | 201 | 208 | 48,000 |
| 2003/11/19 | 200 | 205 | 200 | 201 | 62,000 |
| 2003/11/18 | 191 | 201 | 191 | 197 | 105,000 |
| 2003/11/17 | 205 | 210 | 200 | 200 | 89,000 |
| 2003/11/14 | 211 | 214 | 210 | 210 | 60,000 |
| 2003/11/13 | 213 | 215 | 212 | 215 | 31,000 |
| 2003/11/12 | 215 | 219 | 212 | 213 | 51,000 |
| 2003/11/11 | 219 | 220 | 212 | 220 | 68,000 |
| 2003/11/10 | 228 | 228 | 220 | 220 | 32,000 |
| 2003/11/07 | 223 | 224 | 220 | 223 | 34,000 |
| 2003/11/06 | 224 | 227 | 218 | 218 | 40,000 |
| 2003/11/05 | 224 | 226 | 224 | 224 | 20,000 |
| 2003/11/04 | 222 | 228 | 222 | 225 | 75,000 |
| 2003/10/31 | 225 | 225 | 216 | 221 | 208,000 |
| 2003/10/30 | 216 | 223 | 216 | 222 | 77,000 |
| 2003/10/29 | 218 | 219 | 218 | 218 | 45,000 |
| 2003/10/28 | 214 | 220 | 214 | 215 | 57,000 |
| 2003/10/27 | 220 | 225 | 214 | 214 | 93,000 |
| 2003/10/24 | 214 | 220 | 213 | 218 | 103,000 |
| 2003/10/23 | 226 | 227 | 214 | 214 | 119,000 |
| 2003/10/22 | 227 | 228 | 226 | 226 | 64,000 |
| 2003/10/21 | 230 | 230 | 226 | 226 | 94,000 |
| 2003/10/20 | 225 | 226 | 220 | 224 | 145,000 |
| 2003/10/17 | 232 | 235 | 232 | 234 | 83,000 |
| 2003/10/16 | 235 | 237 | 233 | 235 | 43,000 |
| 2003/10/15 | 240 | 242 | 233 | 233 | 170,000 |
| 2003/10/14 | 239 | 240 | 237 | 237 | 105,000 |
| 2003/10/10 | 238 | 240 | 237 | 239 | 64,000 |
| 2003/10/09 | 240 | 240 | 236 | 237 | 101,000 |
| 2003/10/08 | 239 | 240 | 237 | 237 | 69,000 |
| 2003/10/07 | 240 | 240 | 237 | 238 | 62,000 |
| 2003/10/06 | 240 | 241 | 236 | 237 | 47,000 |
| 2003/10/03 | 240 | 240 | 234 | 238 | 72,000 |
| 2003/10/02 | 237 | 240 | 237 | 237 | 80,000 |
| 2003/10/01 | 233 | 236 | 228 | 235 | 98,000 |
| 2003/09/30 | 241 | 241 | 235 | 238 | 60,000 |
| 2003/09/29 | 244 | 244 | 238 | 239 | 33,000 |
| 2003/09/26 | 237 | 242 | 234 | 239 | 67,000 |
| 2003/09/25 | 238 | 239 | 234 | 236 | 175,000 |
| 2003/09/24 | 244 | 248 | 240 | 241 | 136,000 |
| 2003/09/22 | 241 | 243 | 239 | 241 | 94,000 |
| 2003/09/19 | 240 | 240 | 235 | 238 | 137,000 |
| 2003/09/18 | 237 | 239 | 236 | 237 | 98,000 |
| 2003/09/17 | 243 | 245 | 236 | 237 | 136,000 |
| 2003/09/16 | 232 | 242 | 232 | 241 | 194,000 |
| 2003/09/12 | 233 | 234 | 230 | 231 | 276,000 |
| 2003/09/11 | 235 | 235 | 226 | 228 | 118,000 |
| 2003/09/10 | 232 | 236 | 231 | 231 | 125,000 |
| 2003/09/09 | 235 | 236 | 231 | 231 | 82,000 |
| 2003/09/08 | 234 | 235 | 232 | 234 | 60,000 |
| 2003/09/05 | 236 | 236 | 234 | 234 | 60,000 |
| 2003/09/04 | 233 | 236 | 233 | 236 | 71,000 |
| 2003/09/03 | 233 | 238 | 233 | 235 | 109,000 |
| 2003/09/02 | 240 | 242 | 232 | 233 | 94,000 |
| 2003/09/01 | 240 | 241 | 235 | 239 | 60,000 |
| 2003/08/29 | 235 | 240 | 235 | 237 | 83,000 |
| 2003/08/28 | 238 | 240 | 235 | 235 | 115,000 |
| 2003/08/27 | 242 | 245 | 240 | 240 | 281,000 |
| 2003/08/26 | 232 | 245 | 231 | 239 | 410,000 |
| 2003/08/25 | 221 | 233 | 221 | 230 | 245,000 |
| 2003/08/22 | 223 | 227 | 223 | 224 | 142,000 |
| 2003/08/21 | 223 | 224 | 221 | 221 | 126,000 |
| 2003/08/20 | 220 | 223 | 220 | 223 | 62,000 |
| 2003/08/19 | 223 | 223 | 220 | 223 | 91,000 |
| 2003/08/18 | 218 | 224 | 218 | 222 | 155,000 |
| 2003/08/15 | 216 | 222 | 216 | 220 | 200,000 |
| 2003/08/14 | 208 | 216 | 208 | 215 | 113,000 |
| 2003/08/13 | 210 | 215 | 210 | 214 | 35,000 |
| 2003/08/12 | 212 | 214 | 212 | 212 | 45,000 |
| 2003/08/11 | 208 | 218 | 208 | 212 | 110,000 |
| 2003/08/08 | 205 | 213 | 205 | 211 | 82,000 |
| 2003/08/07 | 210 | 216 | 209 | 209 | 127,000 |
| 2003/08/06 | 214 | 218 | 210 | 215 | 127,000 |
| 2003/08/05 | 219 | 221 | 213 | 221 | 103,000 |
| 2003/08/04 | 219 | 220 | 216 | 218 | 151,000 |
| 2003/08/01 | 219 | 220 | 215 | 216 | 235,000 |
| 2003/07/31 | 210 | 219 | 208 | 219 | 222,000 |
| 2003/07/30 | 207 | 209 | 205 | 209 | 94,000 |
| 2003/07/29 | 209 | 210 | 203 | 203 | 94,000 |
| 2003/07/28 | 206 | 209 | 204 | 209 | 89,000 |
| 2003/07/25 | 201 | 205 | 201 | 203 | 46,000 |
| 2003/07/24 | 204 | 204 | 200 | 200 | 28,000 |
| 2003/07/23 | 204 | 204 | 201 | 204 | 69,000 |
| 2003/07/22 | 209 | 209 | 198 | 200 | 128,000 |
| 2003/07/18 | 204 | 204 | 198 | 200 | 99,000 |
| 2003/07/17 | 201 | 203 | 198 | 198 | 116,000 |
| 2003/07/16 | 206 | 211 | 201 | 202 | 118,000 |
| 2003/07/15 | 214 | 216 | 211 | 211 | 119,000 |
| 2003/07/14 | 217 | 217 | 213 | 214 | 74,000 |
| 2003/07/11 | 217 | 220 | 214 | 214 | 108,000 |
| 2003/07/10 | 220 | 220 | 217 | 217 | 84,000 |
| 2003/07/09 | 215 | 220 | 215 | 216 | 156,000 |
| 2003/07/08 | 220 | 220 | 212 | 215 | 88,000 |
| 2003/07/07 | 219 | 219 | 212 | 218 | 88,000 |
| 2003/07/04 | 217 | 218 | 214 | 214 | 76,000 |
| 2003/07/03 | 226 | 226 | 212 | 212 | 173,000 |
| 2003/07/02 | 225 | 225 | 218 | 222 | 132,000 |
| 2003/07/01 | 221 | 224 | 221 | 221 | 129,000 |
| 2003/06/30 | 220 | 221 | 217 | 221 | 131,000 |
| 2003/06/27 | 215 | 217 | 213 | 215 | 62,000 |
| 2003/06/26 | 216 | 216 | 210 | 213 | 95,000 |
| 2003/06/25 | 210 | 216 | 209 | 212 | 114,000 |
| 2003/06/24 | 210 | 214 | 210 | 211 | 61,000 |
| 2003/06/23 | 214 | 218 | 212 | 217 | 43,000 |
| 2003/06/20 | 214 | 216 | 209 | 209 | 153,000 |
| 2003/06/19 | 219 | 224 | 217 | 219 | 89,000 |
| 2003/06/18 | 216 | 224 | 215 | 224 | 91,000 |
| 2003/06/17 | 221 | 224 | 216 | 216 | 134,000 |
| 2003/06/16 | 230 | 230 | 217 | 225 | 238,000 |
| 2003/06/13 | 215 | 234 | 215 | 230 | 742,000 |
| 2003/06/12 | 211 | 215 | 208 | 210 | 149,000 |
| 2003/06/11 | 208 | 213 | 207 | 208 | 287,000 |
| 2003/06/10 | 202 | 204 | 201 | 203 | 55,000 |
| 2003/06/09 | 206 | 207 | 203 | 205 | 62,000 |
| 2003/06/06 | 204 | 207 | 201 | 203 | 89,000 |
| 2003/06/05 | 204 | 207 | 203 | 203 | 115,000 |
| 2003/06/04 | 201 | 205 | 201 | 204 | 102,000 |
| 2003/06/03 | 204 | 204 | 200 | 204 | 37,000 |
| 2003/06/02 | 205 | 205 | 202 | 204 | 40,000 |
| 2003/05/30 | 204 | 205 | 203 | 205 | 143,000 |
| 2003/05/29 | 198 | 203 | 197 | 202 | 62,000 |
| 2003/05/28 | 199 | 200 | 195 | 196 | 75,000 |
| 2003/05/27 | 201 | 201 | 197 | 199 | 40,000 |
| 2003/05/26 | 202 | 202 | 197 | 197 | 43,000 |
| 2003/05/23 | 203 | 203 | 198 | 200 | 83,000 |
| 2003/05/22 | 199 | 205 | 198 | 203 | 371,000 |
| 2003/05/21 | 198 | 198 | 194 | 198 | 50,000 |
| 2003/05/20 | 196 | 198 | 196 | 196 | 16,000 |
| 2003/05/19 | 198 | 200 | 196 | 196 | 37,000 |
| 2003/05/16 | 198 | 199 | 195 | 196 | 45,000 |
| 2003/05/15 | 199 | 200 | 198 | 198 | 31,000 |
| 2003/05/14 | 200 | 200 | 198 | 199 | 65,000 |
| 2003/05/13 | 203 | 204 | 198 | 200 | 75,000 |
| 2003/05/12 | 202 | 202 | 200 | 201 | 48,000 |
| 2003/05/09 | 200 | 201 | 199 | 201 | 173,000 |
| 2003/05/08 | 197 | 199 | 196 | 196 | 90,000 |
| 2003/05/07 | 192 | 198 | 192 | 196 | 134,000 |
| 2003/05/06 | 193 | 197 | 193 | 197 | 71,000 |
| 2003/05/02 | 187 | 191 | 187 | 191 | 35,000 |
| 2003/05/01 | 186 | 192 | 185 | 188 | 47,000 |
| 2003/04/30 | 191 | 192 | 188 | 188 | 30,000 |
| 2003/04/28 | 192 | 192 | 188 | 189 | 32,000 |
| 2003/04/25 | 190 | 192 | 184 | 190 | 88,000 |
| 2003/04/24 | 188 | 192 | 188 | 191 | 19,000 |
| 2003/04/23 | 195 | 195 | 187 | 187 | 40,000 |
| 2003/04/22 | 198 | 198 | 194 | 194 | 43,000 |
| 2003/04/21 | 194 | 197 | 191 | 197 | 82,000 |
| 2003/04/18 | 186 | 192 | 186 | 192 | 58,000 |
| 2003/04/17 | 187 | 189 | 184 | 189 | 38,000 |
| 2003/04/16 | 193 | 193 | 187 | 187 | 68,000 |
| 2003/04/15 | 188 | 194 | 188 | 193 | 119,000 |
| 2003/04/14 | 185 | 189 | 183 | 188 | 40,000 |
| 2003/04/11 | 182 | 187 | 181 | 185 | 70,000 |
| 2003/04/10 | 186 | 186 | 182 | 182 | 88,000 |
| 2003/04/09 | 188 | 190 | 184 | 186 | 61,000 |
| 2003/04/08 | 184 | 189 | 184 | 188 | 60,000 |
| 2003/04/07 | 187 | 187 | 184 | 186 | 17,000 |
| 2003/04/04 | 187 | 189 | 184 | 187 | 50,000 |
| 2003/04/03 | 188 | 188 | 185 | 187 | 82,000 |
| 2003/04/02 | 185 | 188 | 183 | 187 | 47,000 |
| 2003/04/01 | 183 | 183 | 179 | 180 | 69,000 |
| 2003/03/31 | 186 | 189 | 183 | 183 | 26,000 |
| 2003/03/28 | 190 | 190 | 187 | 190 | 39,000 |
| 2003/03/27 | 189 | 193 | 187 | 189 | 98,000 |
| 2003/03/26 | 183 | 191 | 183 | 190 | 76,000 |
| 2003/03/25 | 188 | 188 | 185 | 188 | 42,000 |
| 2003/03/24 | 185 | 191 | 185 | 191 | 86,000 |
| 2003/03/20 | 178 | 183 | 178 | 183 | 56,000 |
| 2003/03/19 | 176 | 176 | 174 | 176 | 49,000 |
| 2003/03/18 | 178 | 180 | 177 | 177 | 33,000 |
| 2003/03/17 | 176 | 179 | 175 | 178 | 47,000 |
| 2003/03/14 | 176 | 180 | 176 | 176 | 243,000 |
| 2003/03/13 | 174 | 178 | 174 | 178 | 23,000 |
| 2003/03/12 | 173 | 176 | 173 | 173 | 83,000 |
| 2003/03/11 | 179 | 179 | 174 | 174 | 71,000 |
| 2003/03/10 | 184 | 185 | 180 | 180 | 99,000 |
| 2003/03/07 | 191 | 191 | 184 | 184 | 46,000 |
| 2003/03/06 | 189 | 193 | 185 | 192 | 71,000 |
| 2003/03/05 | 188 | 190 | 188 | 189 | 51,000 |
| 2003/03/04 | 187 | 193 | 187 | 191 | 80,000 |
| 2003/03/03 | 185 | 186 | 184 | 184 | 164,000 |
| 2003/02/28 | 190 | 190 | 186 | 188 | 73,000 |
| 2003/02/27 | 190 | 190 | 188 | 189 | 53,000 |
| 2003/02/26 | 185 | 189 | 185 | 187 | 73,000 |
| 2003/02/25 | 194 | 194 | 190 | 190 | 151,000 |
| 2003/02/24 | 202 | 202 | 198 | 198 | 74,000 |
| 2003/02/21 | 203 | 203 | 198 | 201 | 79,000 |
| 2003/02/20 | 200 | 203 | 199 | 200 | 78,000 |
| 2003/02/19 | 204 | 204 | 199 | 200 | 50,000 |
| 2003/02/18 | 205 | 205 | 196 | 203 | 111,000 |
| 2003/02/17 | 198 | 205 | 197 | 204 | 139,000 |
| 2003/02/14 | 195 | 199 | 194 | 198 | 216,000 |
| 2003/02/13 | 198 | 198 | 193 | 194 | 68,000 |
| 2003/02/12 | 195 | 198 | 194 | 198 | 114,000 |
| 2003/02/10 | 193 | 196 | 193 | 194 | 90,000 |
| 2003/02/07 | 186 | 193 | 186 | 193 | 157,000 |
| 2003/02/06 | 188 | 188 | 185 | 186 | 125,000 |
| 2003/02/05 | 186 | 190 | 184 | 184 | 123,000 |
| 2003/02/04 | 186 | 188 | 183 | 185 | 123,000 |
| 2003/02/03 | 180 | 188 | 178 | 185 | 114,000 |
| 2003/01/31 | 183 | 184 | 178 | 178 | 104,000 |
| 2003/01/30 | 182 | 184 | 180 | 180 | 46,000 |
| 2003/01/29 | 184 | 184 | 180 | 181 | 47,000 |
| 2003/01/28 | 184 | 184 | 180 | 183 | 61,000 |
| 2003/01/27 | 181 | 184 | 180 | 182 | 107,000 |
| 2003/01/24 | 186 | 187 | 182 | 182 | 96,000 |
| 2003/01/23 | 185 | 187 | 185 | 186 | 123,000 |
| 2003/01/22 | 189 | 189 | 185 | 185 | 118,000 |
| 2003/01/21 | 188 | 188 | 185 | 187 | 93,000 |
| 2003/01/20 | 179 | 187 | 178 | 187 | 123,000 |
| 2003/01/17 | 178 | 181 | 178 | 179 | 90,000 |
| 2003/01/16 | 175 | 180 | 175 | 178 | 111,000 |
| 2003/01/15 | 175 | 180 | 173 | 173 | 140,000 |
| 2003/01/14 | 175 | 180 | 175 | 178 | 33,000 |
| 2003/01/10 | 179 | 179 | 175 | 175 | 50,000 |
| 2003/01/09 | 177 | 178 | 175 | 178 | 74,000 |
| 2003/01/08 | 180 | 180 | 176 | 178 | 42,000 |
| 2003/01/07 | 181 | 181 | 175 | 180 | 64,000 |
| 2003/01/06 | 174 | 179 | 174 | 179 | 54,000 |