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 |
---|---|---|---|---|---|
2004/12/30 | 346 | 348 | 337 | 345 | 105,000 |
2004/12/29 | 345 | 347 | 341 | 343 | 99,000 |
2004/12/28 | 348 | 353 | 344 | 346 | 466,000 |
2004/12/27 | 337 | 347 | 337 | 347 | 383,000 |
2004/12/24 | 332 | 337 | 332 | 337 | 267,000 |
2004/12/22 | 339 | 340 | 331 | 334 | 387,000 |
2004/12/21 | 337 | 340 | 335 | 339 | 457,000 |
2004/12/20 | 326 | 338 | 326 | 337 | 488,000 |
2004/12/17 | 330 | 333 | 327 | 330 | 583,000 |
2004/12/16 | 314 | 337 | 314 | 335 | 1,644,000 |
2004/12/15 | 310 | 316 | 310 | 312 | 520,000 |
2004/12/14 | 306 | 310 | 306 | 308 | 212,000 |
2004/12/13 | 309 | 309 | 305 | 306 | 94,000 |
2004/12/10 | 308 | 311 | 307 | 308 | 367,000 |
2004/12/09 | 317 | 318 | 310 | 313 | 433,000 |
2004/12/08 | 317 | 320 | 313 | 315 | 266,000 |
2004/12/07 | 316 | 322 | 316 | 317 | 393,000 |
2004/12/06 | 312 | 317 | 312 | 315 | 277,000 |
2004/12/03 | 315 | 317 | 310 | 310 | 370,000 |
2004/12/02 | 311 | 313 | 307 | 310 | 407,000 |
2004/12/01 | 315 | 315 | 310 | 310 | 215,000 |
2004/11/30 | 325 | 325 | 317 | 318 | 198,000 |
2004/11/29 | 319 | 324 | 319 | 323 | 154,000 |
2004/11/26 | 320 | 324 | 318 | 318 | 108,000 |
2004/11/25 | 318 | 321 | 318 | 319 | 143,000 |
2004/11/24 | 320 | 321 | 318 | 318 | 93,000 |
2004/11/22 | 321 | 323 | 317 | 320 | 230,000 |
2004/11/19 | 326 | 327 | 321 | 321 | 118,000 |
2004/11/18 | 327 | 328 | 320 | 323 | 387,000 |
2004/11/17 | 324 | 325 | 317 | 317 | 266,000 |
2004/11/16 | 333 | 335 | 328 | 328 | 150,000 |
2004/11/15 | 334 | 335 | 330 | 334 | 132,000 |
2004/11/12 | 325 | 333 | 325 | 332 | 246,000 |
2004/11/11 | 332 | 332 | 322 | 324 | 163,000 |
2004/11/10 | 335 | 338 | 330 | 332 | 198,000 |
2004/11/09 | 337 | 341 | 333 | 335 | 164,000 |
2004/11/08 | 345 | 345 | 336 | 337 | 149,000 |
2004/11/05 | 337 | 342 | 337 | 342 | 160,000 |
2004/11/04 | 337 | 341 | 336 | 336 | 98,000 |
2004/11/02 | 333 | 336 | 332 | 335 | 154,000 |
2004/11/01 | 336 | 336 | 330 | 333 | 56,000 |
2004/10/29 | 337 | 339 | 335 | 336 | 208,000 |
2004/10/28 | 333 | 338 | 332 | 337 | 231,000 |
2004/10/27 | 330 | 334 | 328 | 330 | 99,000 |
2004/10/26 | 328 | 331 | 327 | 328 | 81,000 |
2004/10/25 | 331 | 332 | 326 | 326 | 170,000 |
2004/10/22 | 334 | 336 | 333 | 333 | 124,000 |
2004/10/21 | 331 | 335 | 329 | 330 | 207,000 |
2004/10/20 | 331 | 332 | 327 | 327 | 167,000 |
2004/10/19 | 325 | 335 | 324 | 331 | 427,000 |
2004/10/18 | 318 | 330 | 318 | 320 | 608,000 |
2004/10/15 | 318 | 321 | 314 | 317 | 363,000 |
2004/10/14 | 325 | 326 | 320 | 322 | 148,000 |
2004/10/13 | 328 | 332 | 325 | 326 | 273,000 |
2004/10/12 | 340 | 340 | 332 | 332 | 87,000 |
2004/10/08 | 344 | 345 | 339 | 340 | 97,000 |
2004/10/07 | 349 | 349 | 343 | 346 | 149,000 |
2004/10/06 | 341 | 347 | 336 | 347 | 204,000 |
2004/10/05 | 340 | 342 | 330 | 340 | 165,000 |
2004/10/04 | 340 | 342 | 333 | 342 | 209,000 |
2004/10/01 | 338 | 340 | 333 | 337 | 148,000 |
2004/09/30 | 345 | 345 | 334 | 343 | 179,000 |
2004/09/29 | 341 | 349 | 336 | 338 | 155,000 |
2004/09/28 | 328 | 333 | 325 | 331 | 87,000 |
2004/09/27 | 330 | 333 | 329 | 330 | 57,000 |
2004/09/24 | 333 | 333 | 324 | 328 | 97,000 |
2004/09/22 | 339 | 339 | 325 | 333 | 104,000 |
2004/09/21 | 342 | 342 | 334 | 336 | 52,000 |
2004/09/17 | 345 | 347 | 336 | 339 | 74,000 |
2004/09/16 | 342 | 345 | 341 | 343 | 101,000 |
2004/09/15 | 350 | 351 | 346 | 347 | 108,000 |
2004/09/14 | 358 | 358 | 354 | 354 | 83,000 |
2004/09/13 | 350 | 358 | 346 | 357 | 169,000 |
2004/09/10 | 350 | 356 | 350 | 352 | 287,000 |
2004/09/09 | 354 | 356 | 350 | 352 | 144,000 |
2004/09/08 | 352 | 356 | 351 | 354 | 131,000 |
2004/09/07 | 353 | 356 | 348 | 352 | 173,000 |
2004/09/06 | 346 | 357 | 346 | 353 | 347,000 |
2004/09/03 | 347 | 350 | 343 | 346 | 136,000 |
2004/09/02 | 347 | 349 | 343 | 345 | 109,000 |
2004/09/01 | 345 | 345 | 341 | 345 | 52,000 |
2004/08/31 | 347 | 347 | 337 | 342 | 122,000 |
2004/08/30 | 343 | 349 | 341 | 346 | 95,000 |
2004/08/27 | 346 | 346 | 342 | 344 | 65,000 |
2004/08/26 | 351 | 351 | 345 | 346 | 75,000 |
2004/08/25 | 353 | 353 | 348 | 349 | 100,000 |
2004/08/24 | 349 | 355 | 348 | 351 | 222,000 |
2004/08/23 | 346 | 355 | 343 | 348 | 137,000 |
2004/08/20 | 332 | 344 | 332 | 338 | 195,000 |
2004/08/19 | 324 | 334 | 320 | 330 | 232,000 |
2004/08/18 | 315 | 320 | 315 | 320 | 95,000 |
2004/08/17 | 319 | 319 | 315 | 315 | 53,000 |
2004/08/16 | 320 | 320 | 318 | 318 | 51,000 |
2004/08/13 | 317 | 321 | 317 | 318 | 62,000 |
2004/08/12 | 325 | 325 | 316 | 322 | 139,000 |
2004/08/11 | 325 | 326 | 319 | 326 | 68,000 |
2004/08/10 | 321 | 329 | 321 | 325 | 102,000 |
2004/08/09 | 321 | 323 | 315 | 321 | 103,000 |
2004/08/06 | 323 | 325 | 318 | 324 | 66,000 |
2004/08/05 | 325 | 330 | 320 | 323 | 58,000 |
2004/08/04 | 327 | 327 | 318 | 325 | 97,000 |
2004/08/03 | 329 | 332 | 320 | 327 | 92,000 |
2004/08/02 | 334 | 340 | 327 | 336 | 133,000 |
2004/07/30 | 330 | 339 | 330 | 334 | 71,000 |
2004/07/29 | 338 | 338 | 327 | 334 | 94,000 |
2004/07/28 | 345 | 345 | 337 | 339 | 82,000 |
2004/07/27 | 340 | 341 | 338 | 340 | 123,000 |
2004/07/26 | 345 | 346 | 340 | 343 | 137,000 |
2004/07/23 | 352 | 353 | 350 | 350 | 52,000 |
2004/07/22 | 359 | 359 | 352 | 354 | 203,000 |
2004/07/21 | 350 | 364 | 349 | 364 | 335,000 |
2004/07/20 | 345 | 350 | 343 | 347 | 125,000 |
2004/07/16 | 349 | 349 | 341 | 349 | 126,000 |
2004/07/15 | 352 | 353 | 348 | 349 | 131,000 |
2004/07/14 | 351 | 356 | 350 | 355 | 192,000 |
2004/07/13 | 358 | 358 | 350 | 354 | 135,000 |
2004/07/12 | 343 | 358 | 342 | 354 | 283,000 |
2004/07/09 | 340 | 348 | 338 | 344 | 259,000 |
2004/07/08 | 345 | 348 | 340 | 345 | 151,000 |
2004/07/07 | 340 | 351 | 334 | 345 | 239,000 |
2004/07/06 | 345 | 357 | 343 | 350 | 498,000 |
2004/07/05 | 351 | 351 | 340 | 345 | 212,000 |
2004/07/02 | 349 | 356 | 347 | 351 | 550,000 |
2004/07/01 | 365 | 371 | 361 | 364 | 379,000 |
2004/06/30 | 371 | 374 | 366 | 373 | 425,000 |
2004/06/29 | 375 | 375 | 366 | 369 | 316,000 |
2004/06/28 | 377 | 380 | 370 | 374 | 312,000 |
2004/06/25 | 372 | 387 | 372 | 377 | 958,000 |
2004/06/24 | 379 | 385 | 364 | 370 | 2,170,000 |
2004/06/23 | 330 | 396 | 330 | 396 | 1,803,000 |
2004/06/22 | 330 | 332 | 324 | 329 | 276,000 |
2004/06/21 | 325 | 331 | 323 | 326 | 370,000 |
2004/06/18 | 329 | 329 | 317 | 323 | 367,000 |
2004/06/17 | 318 | 333 | 318 | 329 | 1,108,000 |
2004/06/16 | 311 | 315 | 310 | 315 | 318,000 |
2004/06/15 | 308 | 310 | 305 | 308 | 235,000 |
2004/06/14 | 308 | 312 | 307 | 308 | 314,000 |
2004/06/11 | 302 | 308 | 302 | 306 | 232,000 |
2004/06/10 | 309 | 310 | 296 | 302 | 234,000 |
2004/06/09 | 300 | 318 | 300 | 309 | 514,000 |
2004/06/08 | 295 | 299 | 270 | 297 | 223,000 |
2004/06/07 | 288 | 295 | 288 | 293 | 158,000 |
2004/06/04 | 285 | 287 | 281 | 286 | 68,000 |
2004/06/03 | 290 | 292 | 285 | 285 | 108,000 |
2004/06/02 | 290 | 292 | 289 | 290 | 88,000 |
2004/06/01 | 289 | 291 | 287 | 290 | 131,000 |
2004/05/31 | 288 | 289 | 282 | 287 | 158,000 |
2004/05/28 | 288 | 290 | 281 | 290 | 283,000 |
2004/05/27 | 283 | 292 | 282 | 287 | 381,000 |
2004/05/26 | 283 | 285 | 280 | 282 | 115,000 |
2004/05/25 | 283 | 286 | 281 | 282 | 160,000 |
2004/05/24 | 282 | 286 | 280 | 281 | 148,000 |
2004/05/21 | 257 | 275 | 255 | 272 | 249,000 |
2004/05/20 | 252 | 263 | 243 | 250 | 184,000 |
2004/05/19 | 238 | 243 | 232 | 242 | 109,000 |
2004/05/18 | 225 | 245 | 219 | 223 | 163,000 |
2004/05/17 | 241 | 241 | 226 | 231 | 112,000 |
2004/05/14 | 246 | 250 | 244 | 247 | 129,000 |
2004/05/13 | 260 | 260 | 250 | 251 | 89,000 |
2004/05/12 | 252 | 260 | 251 | 255 | 128,000 |
2004/05/11 | 239 | 253 | 233 | 244 | 113,000 |
2004/05/10 | 269 | 271 | 242 | 242 | 164,000 |
2004/05/07 | 275 | 279 | 274 | 276 | 39,000 |
2004/05/06 | 285 | 289 | 274 | 278 | 139,000 |
2004/04/30 | 288 | 291 | 282 | 289 | 88,000 |
2004/04/28 | 293 | 295 | 287 | 294 | 83,000 |
2004/04/27 | 289 | 296 | 289 | 292 | 86,000 |
2004/04/26 | 298 | 304 | 298 | 299 | 113,000 |
2004/04/23 | 298 | 306 | 295 | 298 | 90,000 |
2004/04/22 | 300 | 311 | 295 | 303 | 220,000 |
2004/04/21 | 302 | 302 | 282 | 299 | 83,000 |
2004/04/20 | 295 | 303 | 295 | 302 | 164,000 |
2004/04/19 | 304 | 307 | 298 | 299 | 140,000 |
2004/04/16 | 308 | 310 | 302 | 309 | 202,000 |
2004/04/15 | 320 | 320 | 303 | 312 | 288,000 |
2004/04/14 | 315 | 322 | 315 | 318 | 307,000 |
2004/04/13 | 329 | 332 | 320 | 323 | 463,000 |
2004/04/12 | 313 | 329 | 311 | 327 | 776,000 |
2004/04/09 | 304 | 311 | 302 | 308 | 419,000 |
2004/04/08 | 305 | 315 | 302 | 311 | 836,000 |
2004/04/07 | 295 | 308 | 295 | 300 | 341,000 |
2004/04/06 | 310 | 310 | 295 | 299 | 662,000 |
2004/04/05 | 286 | 317 | 283 | 309 | 849,000 |
2004/04/02 | 281 | 281 | 275 | 280 | 170,000 |
2004/04/01 | 277 | 283 | 272 | 280 | 282,000 |
2004/03/31 | 270 | 277 | 268 | 277 | 161,000 |
2004/03/30 | 274 | 274 | 270 | 270 | 107,000 |
2004/03/29 | 264 | 274 | 264 | 272 | 132,000 |
2004/03/26 | 275 | 275 | 264 | 269 | 148,000 |
2004/03/25 | 272 | 272 | 267 | 270 | 139,000 |
2004/03/24 | 262 | 273 | 261 | 271 | 152,000 |
2004/03/23 | 264 | 264 | 258 | 262 | 64,000 |
2004/03/22 | 256 | 264 | 256 | 261 | 114,000 |
2004/03/19 | 260 | 265 | 260 | 261 | 137,000 |
2004/03/18 | 265 | 270 | 258 | 262 | 321,000 |
2004/03/17 | 257 | 269 | 257 | 268 | 288,000 |
2004/03/16 | 255 | 256 | 252 | 256 | 68,000 |
2004/03/15 | 259 | 259 | 255 | 255 | 71,000 |
2004/03/12 | 249 | 254 | 245 | 252 | 173,000 |
2004/03/11 | 252 | 257 | 251 | 254 | 113,000 |
2004/03/10 | 254 | 259 | 253 | 257 | 124,000 |
2004/03/09 | 260 | 260 | 255 | 259 | 123,000 |
2004/03/08 | 258 | 263 | 258 | 260 | 141,000 |
2004/03/05 | 254 | 256 | 251 | 256 | 180,000 |
2004/03/04 | 254 | 255 | 250 | 251 | 105,000 |
2004/03/03 | 250 | 254 | 250 | 254 | 93,000 |
2004/03/02 | 249 | 251 | 247 | 249 | 113,000 |
2004/03/01 | 245 | 249 | 245 | 249 | 115,000 |
2004/02/27 | 243 | 245 | 241 | 244 | 123,000 |
2004/02/26 | 241 | 243 | 240 | 242 | 64,000 |
2004/02/25 | 240 | 242 | 237 | 240 | 110,000 |
2004/02/24 | 242 | 245 | 240 | 240 | 101,000 |
2004/02/23 | 244 | 245 | 240 | 242 | 117,000 |
2004/02/20 | 236 | 243 | 235 | 241 | 243,000 |
2004/02/19 | 233 | 236 | 233 | 235 | 69,000 |
2004/02/18 | 233 | 235 | 231 | 231 | 46,000 |
2004/02/17 | 228 | 233 | 228 | 233 | 69,000 |
2004/02/16 | 229 | 232 | 229 | 230 | 85,000 |
2004/02/13 | 228 | 231 | 228 | 229 | 78,000 |
2004/02/12 | 224 | 227 | 224 | 226 | 43,000 |
2004/02/10 | 224 | 225 | 224 | 225 | 44,000 |
2004/02/09 | 224 | 226 | 224 | 224 | 58,000 |
2004/02/06 | 224 | 225 | 223 | 223 | 22,000 |
2004/02/05 | 224 | 225 | 222 | 225 | 35,000 |
2004/02/04 | 227 | 227 | 223 | 224 | 21,000 |
2004/02/03 | 226 | 228 | 225 | 228 | 79,000 |
2004/02/02 | 225 | 229 | 225 | 228 | 37,000 |
2004/01/30 | 230 | 230 | 227 | 228 | 76,000 |
2004/01/29 | 225 | 230 | 225 | 228 | 117,000 |
2004/01/28 | 231 | 231 | 226 | 229 | 42,000 |
2004/01/27 | 232 | 233 | 232 | 232 | 66,000 |
2004/01/26 | 234 | 235 | 232 | 232 | 46,000 |
2004/01/23 | 232 | 234 | 231 | 232 | 55,000 |
2004/01/22 | 233 | 234 | 232 | 232 | 42,000 |
2004/01/21 | 234 | 235 | 231 | 231 | 51,000 |
2004/01/20 | 232 | 236 | 230 | 233 | 157,000 |
2004/01/19 | 230 | 232 | 230 | 232 | 84,000 |
2004/01/16 | 227 | 232 | 227 | 230 | 106,000 |
2004/01/15 | 227 | 230 | 227 | 228 | 165,000 |
2004/01/14 | 226 | 229 | 226 | 228 | 34,000 |
2004/01/13 | 230 | 230 | 227 | 229 | 126,000 |
2004/01/09 | 232 | 232 | 228 | 230 | 58,000 |
2004/01/08 | 224 | 232 | 224 | 228 | 111,000 |
2004/01/07 | 221 | 227 | 221 | 224 | 96,000 |
2004/01/06 | 228 | 230 | 227 | 227 | 42,000 |
2004/01/05 | 225 | 228 | 225 | 228 | 14,000 |