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 |
|---|---|---|---|---|---|
| 2005/12/30 | 560 | 560 | 545 | 555 | 116,000 |
| 2005/12/29 | 544 | 557 | 539 | 550 | 174,000 |
| 2005/12/28 | 542 | 550 | 536 | 543 | 155,000 |
| 2005/12/27 | 557 | 559 | 546 | 552 | 172,000 |
| 2005/12/26 | 550 | 565 | 550 | 556 | 359,000 |
| 2005/12/22 | 537 | 544 | 534 | 544 | 294,000 |
| 2005/12/21 | 535 | 539 | 525 | 539 | 343,000 |
| 2005/12/20 | 534 | 536 | 529 | 535 | 325,000 |
| 2005/12/19 | 540 | 540 | 526 | 532 | 486,000 |
| 2005/12/16 | 509 | 542 | 500 | 507 | 965,000 |
| 2005/12/15 | 502 | 502 | 492 | 497 | 103,000 |
| 2005/12/14 | 501 | 507 | 501 | 502 | 231,000 |
| 2005/12/13 | 509 | 510 | 502 | 502 | 220,000 |
| 2005/12/12 | 503 | 514 | 503 | 509 | 180,000 |
| 2005/12/09 | 497 | 510 | 497 | 503 | 363,000 |
| 2005/12/08 | 502 | 507 | 489 | 507 | 264,000 |
| 2005/12/07 | 497 | 504 | 497 | 503 | 188,000 |
| 2005/12/06 | 507 | 510 | 501 | 501 | 194,000 |
| 2005/12/05 | 510 | 515 | 504 | 507 | 170,000 |
| 2005/12/02 | 509 | 511 | 499 | 507 | 238,000 |
| 2005/12/01 | 495 | 509 | 492 | 509 | 321,000 |
| 2005/11/30 | 490 | 495 | 484 | 495 | 291,000 |
| 2005/11/29 | 484 | 490 | 474 | 484 | 318,000 |
| 2005/11/28 | 491 | 491 | 473 | 484 | 242,000 |
| 2005/11/25 | 484 | 492 | 478 | 491 | 196,000 |
| 2005/11/24 | 490 | 490 | 477 | 484 | 217,000 |
| 2005/11/22 | 485 | 492 | 483 | 489 | 183,000 |
| 2005/11/21 | 484 | 493 | 481 | 481 | 284,000 |
| 2005/11/18 | 477 | 485 | 477 | 481 | 285,000 |
| 2005/11/17 | 457 | 474 | 457 | 470 | 213,000 |
| 2005/11/16 | 458 | 462 | 450 | 462 | 194,000 |
| 2005/11/15 | 484 | 484 | 465 | 467 | 246,000 |
| 2005/11/14 | 482 | 488 | 482 | 485 | 458,000 |
| 2005/11/11 | 471 | 483 | 468 | 480 | 481,000 |
| 2005/11/10 | 465 | 474 | 452 | 472 | 356,000 |
| 2005/11/09 | 457 | 466 | 456 | 464 | 271,000 |
| 2005/11/08 | 471 | 474 | 463 | 469 | 361,000 |
| 2005/11/07 | 462 | 474 | 460 | 471 | 407,000 |
| 2005/11/04 | 460 | 462 | 448 | 460 | 666,000 |
| 2005/11/02 | 451 | 460 | 442 | 455 | 596,000 |
| 2005/11/01 | 430 | 455 | 429 | 454 | 428,000 |
| 2005/10/31 | 415 | 426 | 414 | 420 | 414,000 |
| 2005/10/28 | 408 | 415 | 408 | 411 | 212,000 |
| 2005/10/27 | 406 | 415 | 406 | 413 | 267,000 |
| 2005/10/26 | 405 | 409 | 400 | 407 | 285,000 |
| 2005/10/25 | 406 | 409 | 402 | 404 | 207,000 |
| 2005/10/24 | 402 | 420 | 398 | 406 | 533,000 |
| 2005/10/21 | 396 | 402 | 396 | 401 | 97,000 |
| 2005/10/20 | 398 | 405 | 398 | 402 | 103,000 |
| 2005/10/19 | 397 | 408 | 394 | 403 | 213,000 |
| 2005/10/18 | 405 | 408 | 402 | 408 | 187,000 |
| 2005/10/17 | 394 | 405 | 389 | 404 | 229,000 |
| 2005/10/14 | 386 | 399 | 383 | 399 | 241,000 |
| 2005/10/13 | 380 | 390 | 380 | 390 | 220,000 |
| 2005/10/12 | 395 | 397 | 386 | 387 | 355,000 |
| 2005/10/11 | 390 | 390 | 384 | 390 | 114,000 |
| 2005/10/07 | 386 | 395 | 384 | 389 | 80,000 |
| 2005/10/06 | 391 | 399 | 389 | 389 | 169,000 |
| 2005/10/05 | 409 | 410 | 400 | 401 | 179,000 |
| 2005/10/04 | 421 | 423 | 411 | 418 | 508,000 |
| 2005/10/03 | 410 | 423 | 400 | 421 | 561,000 |
| 2005/09/30 | 393 | 414 | 393 | 414 | 911,000 |
| 2005/09/29 | 372 | 393 | 372 | 393 | 365,000 |
| 2005/09/28 | 375 | 377 | 371 | 376 | 201,000 |
| 2005/09/27 | 375 | 378 | 371 | 374 | 190,000 |
| 2005/09/26 | 374 | 378 | 372 | 377 | 266,000 |
| 2005/09/22 | 378 | 378 | 372 | 374 | 184,000 |
| 2005/09/21 | 377 | 378 | 377 | 378 | 147,000 |
| 2005/09/20 | 375 | 378 | 375 | 377 | 179,000 |
| 2005/09/16 | 377 | 379 | 373 | 379 | 197,000 |
| 2005/09/15 | 375 | 377 | 371 | 377 | 93,000 |
| 2005/09/14 | 375 | 377 | 374 | 375 | 87,000 |
| 2005/09/13 | 375 | 376 | 374 | 375 | 61,000 |
| 2005/09/12 | 372 | 377 | 372 | 375 | 139,000 |
| 2005/09/09 | 372 | 374 | 367 | 373 | 352,000 |
| 2005/09/08 | 373 | 374 | 365 | 368 | 146,000 |
| 2005/09/07 | 376 | 378 | 370 | 371 | 155,000 |
| 2005/09/06 | 375 | 380 | 375 | 375 | 156,000 |
| 2005/09/05 | 370 | 375 | 370 | 374 | 222,000 |
| 2005/09/02 | 367 | 370 | 367 | 369 | 134,000 |
| 2005/09/01 | 367 | 370 | 364 | 367 | 169,000 |
| 2005/08/31 | 365 | 368 | 365 | 367 | 100,000 |
| 2005/08/30 | 365 | 370 | 363 | 364 | 196,000 |
| 2005/08/29 | 366 | 366 | 362 | 364 | 98,000 |
| 2005/08/26 | 368 | 368 | 365 | 366 | 93,000 |
| 2005/08/25 | 367 | 368 | 364 | 368 | 167,000 |
| 2005/08/24 | 367 | 370 | 366 | 368 | 204,000 |
| 2005/08/23 | 360 | 369 | 360 | 365 | 240,000 |
| 2005/08/22 | 358 | 360 | 358 | 360 | 83,000 |
| 2005/08/19 | 355 | 357 | 352 | 357 | 155,000 |
| 2005/08/18 | 352 | 357 | 351 | 355 | 176,000 |
| 2005/08/17 | 356 | 357 | 352 | 352 | 201,000 |
| 2005/08/16 | 355 | 358 | 351 | 357 | 167,000 |
| 2005/08/15 | 360 | 363 | 356 | 358 | 75,000 |
| 2005/08/12 | 356 | 360 | 355 | 360 | 100,000 |
| 2005/08/11 | 359 | 360 | 357 | 357 | 80,000 |
| 2005/08/10 | 353 | 362 | 353 | 361 | 227,000 |
| 2005/08/09 | 347 | 353 | 347 | 353 | 148,000 |
| 2005/08/08 | 345 | 346 | 339 | 346 | 239,000 |
| 2005/08/05 | 345 | 350 | 344 | 345 | 228,000 |
| 2005/08/04 | 344 | 348 | 344 | 344 | 144,000 |
| 2005/08/03 | 347 | 347 | 342 | 344 | 184,000 |
| 2005/08/02 | 350 | 351 | 346 | 346 | 379,000 |
| 2005/08/01 | 353 | 358 | 353 | 354 | 202,000 |
| 2005/07/29 | 358 | 359 | 355 | 356 | 146,000 |
| 2005/07/28 | 356 | 360 | 356 | 358 | 193,000 |
| 2005/07/27 | 355 | 357 | 354 | 356 | 136,000 |
| 2005/07/26 | 354 | 355 | 351 | 355 | 340,000 |
| 2005/07/25 | 356 | 357 | 354 | 356 | 260,000 |
| 2005/07/22 | 359 | 361 | 356 | 357 | 250,000 |
| 2005/07/21 | 364 | 367 | 356 | 359 | 435,000 |
| 2005/07/20 | 364 | 365 | 363 | 364 | 173,000 |
| 2005/07/19 | 362 | 365 | 347 | 363 | 189,000 |
| 2005/07/15 | 366 | 368 | 364 | 364 | 132,000 |
| 2005/07/14 | 364 | 365 | 362 | 364 | 62,000 |
| 2005/07/13 | 362 | 363 | 361 | 363 | 62,000 |
| 2005/07/12 | 363 | 365 | 363 | 363 | 86,000 |
| 2005/07/11 | 361 | 363 | 361 | 362 | 85,000 |
| 2005/07/08 | 362 | 365 | 360 | 362 | 241,000 |
| 2005/07/07 | 365 | 369 | 363 | 367 | 168,000 |
| 2005/07/06 | 371 | 373 | 367 | 367 | 169,000 |
| 2005/07/05 | 373 | 373 | 368 | 370 | 152,000 |
| 2005/07/04 | 373 | 375 | 364 | 372 | 344,000 |
| 2005/07/01 | 382 | 382 | 372 | 373 | 216,000 |
| 2005/06/30 | 374 | 380 | 374 | 379 | 288,000 |
| 2005/06/29 | 368 | 375 | 368 | 374 | 321,000 |
| 2005/06/28 | 359 | 368 | 359 | 368 | 273,000 |
| 2005/06/27 | 358 | 363 | 358 | 363 | 118,000 |
| 2005/06/24 | 356 | 363 | 356 | 363 | 295,000 |
| 2005/06/23 | 363 | 366 | 362 | 366 | 151,000 |
| 2005/06/22 | 368 | 368 | 365 | 367 | 273,000 |
| 2005/06/21 | 368 | 369 | 366 | 369 | 102,000 |
| 2005/06/20 | 366 | 368 | 366 | 367 | 147,000 |
| 2005/06/17 | 372 | 375 | 367 | 368 | 198,000 |
| 2005/06/16 | 370 | 373 | 368 | 370 | 223,000 |
| 2005/06/15 | 366 | 373 | 366 | 369 | 330,000 |
| 2005/06/14 | 363 | 369 | 363 | 365 | 250,000 |
| 2005/06/13 | 354 | 364 | 354 | 363 | 290,000 |
| 2005/06/10 | 355 | 359 | 353 | 354 | 320,000 |
| 2005/06/09 | 348 | 353 | 347 | 352 | 209,000 |
| 2005/06/08 | 349 | 350 | 343 | 346 | 229,000 |
| 2005/06/07 | 350 | 350 | 344 | 349 | 232,000 |
| 2005/06/06 | 344 | 349 | 344 | 347 | 245,000 |
| 2005/06/03 | 333 | 343 | 333 | 343 | 243,000 |
| 2005/06/02 | 332 | 342 | 332 | 336 | 285,000 |
| 2005/06/01 | 330 | 332 | 328 | 329 | 329,000 |
| 2005/05/31 | 330 | 331 | 328 | 330 | 211,000 |
| 2005/05/30 | 330 | 332 | 326 | 330 | 171,000 |
| 2005/05/27 | 331 | 334 | 328 | 330 | 199,000 |
| 2005/05/26 | 328 | 333 | 325 | 332 | 140,000 |
| 2005/05/25 | 333 | 336 | 327 | 328 | 229,000 |
| 2005/05/24 | 335 | 335 | 332 | 333 | 191,000 |
| 2005/05/23 | 333 | 335 | 331 | 335 | 335,000 |
| 2005/05/20 | 330 | 330 | 325 | 327 | 83,000 |
| 2005/05/19 | 331 | 332 | 326 | 329 | 252,000 |
| 2005/05/18 | 331 | 334 | 325 | 327 | 118,000 |
| 2005/05/17 | 341 | 343 | 333 | 334 | 151,000 |
| 2005/05/16 | 344 | 346 | 339 | 343 | 92,000 |
| 2005/05/13 | 350 | 351 | 346 | 348 | 61,000 |
| 2005/05/12 | 350 | 356 | 350 | 353 | 149,000 |
| 2005/05/11 | 351 | 353 | 347 | 353 | 78,000 |
| 2005/05/10 | 355 | 355 | 353 | 353 | 51,000 |
| 2005/05/09 | 358 | 359 | 353 | 354 | 108,000 |
| 2005/05/06 | 354 | 354 | 350 | 353 | 59,000 |
| 2005/05/02 | 352 | 352 | 346 | 350 | 82,000 |
| 2005/04/28 | 354 | 354 | 349 | 351 | 55,000 |
| 2005/04/27 | 355 | 355 | 347 | 353 | 138,000 |
| 2005/04/26 | 354 | 356 | 351 | 355 | 295,000 |
| 2005/04/25 | 357 | 364 | 357 | 359 | 287,000 |
| 2005/04/22 | 354 | 371 | 354 | 367 | 516,000 |
| 2005/04/21 | 345 | 352 | 335 | 349 | 301,000 |
| 2005/04/20 | 351 | 353 | 346 | 351 | 222,000 |
| 2005/04/19 | 336 | 344 | 331 | 341 | 154,000 |
| 2005/04/18 | 330 | 335 | 322 | 329 | 320,000 |
| 2005/04/15 | 357 | 357 | 346 | 346 | 308,000 |
| 2005/04/14 | 366 | 368 | 352 | 361 | 244,000 |
| 2005/04/13 | 371 | 371 | 367 | 370 | 55,000 |
| 2005/04/12 | 377 | 377 | 370 | 371 | 93,000 |
| 2005/04/11 | 376 | 378 | 375 | 376 | 87,000 |
| 2005/04/08 | 375 | 377 | 374 | 376 | 116,000 |
| 2005/04/07 | 375 | 375 | 371 | 375 | 80,000 |
| 2005/04/06 | 374 | 377 | 373 | 375 | 60,000 |
| 2005/04/05 | 371 | 376 | 371 | 374 | 192,000 |
| 2005/04/04 | 368 | 371 | 368 | 370 | 107,000 |
| 2005/04/01 | 364 | 372 | 364 | 370 | 160,000 |
| 2005/03/31 | 365 | 375 | 363 | 374 | 232,000 |
| 2005/03/30 | 367 | 369 | 353 | 364 | 606,000 |
| 2005/03/29 | 374 | 378 | 370 | 372 | 211,000 |
| 2005/03/28 | 369 | 380 | 369 | 379 | 122,000 |
| 2005/03/25 | 391 | 391 | 383 | 385 | 154,000 |
| 2005/03/24 | 390 | 392 | 386 | 387 | 343,000 |
| 2005/03/23 | 390 | 392 | 387 | 390 | 415,000 |
| 2005/03/22 | 390 | 392 | 390 | 390 | 198,000 |
| 2005/03/18 | 386 | 389 | 386 | 388 | 99,000 |
| 2005/03/17 | 388 | 388 | 383 | 386 | 172,000 |
| 2005/03/16 | 387 | 393 | 386 | 388 | 248,000 |
| 2005/03/15 | 395 | 395 | 386 | 387 | 213,000 |
| 2005/03/14 | 386 | 394 | 385 | 390 | 364,000 |
| 2005/03/11 | 380 | 385 | 379 | 383 | 389,000 |
| 2005/03/10 | 384 | 387 | 380 | 385 | 201,000 |
| 2005/03/09 | 387 | 390 | 382 | 384 | 335,000 |
| 2005/03/08 | 390 | 390 | 383 | 387 | 237,000 |
| 2005/03/07 | 393 | 394 | 389 | 390 | 298,000 |
| 2005/03/04 | 387 | 390 | 387 | 390 | 104,000 |
| 2005/03/03 | 391 | 393 | 389 | 391 | 417,000 |
| 2005/03/02 | 394 | 395 | 391 | 391 | 254,000 |
| 2005/03/01 | 388 | 395 | 388 | 394 | 427,000 |
| 2005/02/28 | 385 | 388 | 383 | 388 | 451,000 |
| 2005/02/25 | 380 | 384 | 379 | 383 | 410,000 |
| 2005/02/24 | 384 | 384 | 378 | 380 | 197,000 |
| 2005/02/23 | 380 | 383 | 377 | 383 | 511,000 |
| 2005/02/22 | 378 | 383 | 378 | 381 | 560,000 |
| 2005/02/21 | 366 | 378 | 360 | 376 | 317,000 |
| 2005/02/18 | 369 | 370 | 367 | 369 | 95,000 |
| 2005/02/17 | 375 | 375 | 363 | 368 | 286,000 |
| 2005/02/16 | 377 | 378 | 372 | 375 | 249,000 |
| 2005/02/15 | 381 | 381 | 377 | 377 | 179,000 |
| 2005/02/14 | 381 | 386 | 378 | 381 | 225,000 |
| 2005/02/10 | 380 | 382 | 375 | 381 | 181,000 |
| 2005/02/09 | 383 | 386 | 372 | 379 | 574,000 |
| 2005/02/08 | 386 | 390 | 383 | 387 | 347,000 |
| 2005/02/07 | 385 | 390 | 382 | 388 | 227,000 |
| 2005/02/04 | 386 | 390 | 381 | 384 | 314,000 |
| 2005/02/03 | 392 | 392 | 381 | 391 | 314,000 |
| 2005/02/02 | 393 | 397 | 388 | 393 | 415,000 |
| 2005/02/01 | 400 | 401 | 393 | 397 | 308,000 |
| 2005/01/31 | 391 | 401 | 391 | 398 | 670,000 |
| 2005/01/28 | 385 | 392 | 383 | 391 | 386,000 |
| 2005/01/27 | 384 | 387 | 381 | 387 | 437,000 |
| 2005/01/26 | 373 | 389 | 373 | 387 | 891,000 |
| 2005/01/25 | 365 | 374 | 365 | 370 | 337,000 |
| 2005/01/24 | 365 | 366 | 357 | 365 | 216,000 |
| 2005/01/21 | 358 | 365 | 357 | 365 | 528,000 |
| 2005/01/20 | 355 | 358 | 355 | 357 | 261,000 |
| 2005/01/19 | 354 | 354 | 351 | 354 | 155,000 |
| 2005/01/18 | 354 | 356 | 352 | 354 | 90,000 |
| 2005/01/17 | 355 | 356 | 352 | 355 | 96,000 |
| 2005/01/14 | 350 | 354 | 344 | 352 | 267,000 |
| 2005/01/13 | 356 | 357 | 351 | 355 | 107,000 |
| 2005/01/12 | 358 | 360 | 356 | 357 | 134,000 |
| 2005/01/11 | 358 | 366 | 358 | 363 | 278,000 |
| 2005/01/07 | 360 | 364 | 357 | 359 | 256,000 |
| 2005/01/06 | 348 | 364 | 348 | 361 | 428,000 |
| 2005/01/05 | 346 | 354 | 338 | 352 | 354,000 |
| 2005/01/04 | 341 | 348 | 338 | 347 | 117,000 |