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 |
|---|---|---|---|---|---|
| 2006/12/29 | 435 | 435 | 427 | 432 | 32,000 |
| 2006/12/28 | 435 | 437 | 432 | 434 | 37,000 |
| 2006/12/27 | 435 | 439 | 435 | 437 | 68,000 |
| 2006/12/26 | 428 | 433 | 428 | 431 | 162,000 |
| 2006/12/25 | 437 | 437 | 429 | 433 | 48,000 |
| 2006/12/22 | 441 | 442 | 434 | 437 | 89,000 |
| 2006/12/21 | 442 | 443 | 438 | 440 | 86,000 |
| 2006/12/20 | 432 | 440 | 430 | 440 | 171,000 |
| 2006/12/19 | 436 | 436 | 430 | 431 | 63,000 |
| 2006/12/18 | 439 | 439 | 426 | 436 | 78,000 |
| 2006/12/15 | 439 | 441 | 436 | 439 | 79,000 |
| 2006/12/14 | 435 | 442 | 435 | 438 | 110,000 |
| 2006/12/13 | 435 | 436 | 431 | 435 | 59,000 |
| 2006/12/12 | 435 | 435 | 431 | 433 | 41,000 |
| 2006/12/11 | 431 | 435 | 429 | 435 | 81,000 |
| 2006/12/08 | 430 | 436 | 428 | 430 | 208,000 |
| 2006/12/07 | 438 | 438 | 433 | 437 | 106,000 |
| 2006/12/06 | 437 | 438 | 433 | 438 | 175,000 |
| 2006/12/05 | 433 | 434 | 426 | 427 | 85,000 |
| 2006/12/04 | 423 | 430 | 423 | 429 | 122,000 |
| 2006/12/01 | 420 | 435 | 420 | 427 | 241,000 |
| 2006/11/30 | 420 | 422 | 416 | 420 | 154,000 |
| 2006/11/29 | 417 | 422 | 414 | 419 | 175,000 |
| 2006/11/28 | 411 | 417 | 405 | 417 | 115,000 |
| 2006/11/27 | 405 | 413 | 405 | 412 | 55,000 |
| 2006/11/24 | 410 | 410 | 402 | 405 | 106,000 |
| 2006/11/22 | 408 | 411 | 403 | 410 | 60,000 |
| 2006/11/21 | 401 | 412 | 400 | 403 | 87,000 |
| 2006/11/20 | 418 | 420 | 398 | 399 | 196,000 |
| 2006/11/17 | 425 | 429 | 412 | 418 | 212,000 |
| 2006/11/16 | 420 | 425 | 418 | 424 | 157,000 |
| 2006/11/15 | 410 | 415 | 401 | 413 | 226,000 |
| 2006/11/14 | 404 | 416 | 404 | 412 | 93,000 |
| 2006/11/13 | 405 | 405 | 394 | 399 | 103,000 |
| 2006/11/10 | 410 | 416 | 406 | 407 | 130,000 |
| 2006/11/09 | 418 | 419 | 410 | 412 | 102,000 |
| 2006/11/08 | 431 | 431 | 417 | 420 | 118,000 |
| 2006/11/07 | 433 | 436 | 431 | 431 | 46,000 |
| 2006/11/06 | 437 | 437 | 431 | 435 | 64,000 |
| 2006/11/02 | 433 | 440 | 433 | 438 | 58,000 |
| 2006/11/01 | 438 | 444 | 437 | 438 | 112,000 |
| 2006/10/31 | 433 | 444 | 430 | 438 | 123,000 |
| 2006/10/30 | 446 | 449 | 438 | 438 | 139,000 |
| 2006/10/27 | 460 | 460 | 446 | 451 | 156,000 |
| 2006/10/26 | 455 | 458 | 452 | 458 | 58,000 |
| 2006/10/25 | 466 | 467 | 455 | 455 | 136,000 |
| 2006/10/24 | 469 | 470 | 464 | 470 | 76,000 |
| 2006/10/23 | 466 | 471 | 462 | 464 | 149,000 |
| 2006/10/20 | 456 | 463 | 456 | 462 | 99,000 |
| 2006/10/19 | 451 | 457 | 450 | 456 | 101,000 |
| 2006/10/18 | 450 | 452 | 445 | 449 | 75,000 |
| 2006/10/17 | 459 | 459 | 449 | 452 | 83,000 |
| 2006/10/16 | 456 | 463 | 452 | 458 | 157,000 |
| 2006/10/13 | 441 | 454 | 441 | 452 | 97,000 |
| 2006/10/12 | 444 | 450 | 442 | 445 | 50,000 |
| 2006/10/11 | 453 | 457 | 444 | 444 | 76,000 |
| 2006/10/10 | 460 | 466 | 455 | 458 | 137,000 |
| 2006/10/06 | 472 | 472 | 455 | 464 | 88,000 |
| 2006/10/05 | 458 | 468 | 458 | 467 | 100,000 |
| 2006/10/04 | 470 | 473 | 452 | 457 | 143,000 |
| 2006/10/03 | 475 | 476 | 469 | 469 | 124,000 |
| 2006/10/02 | 486 | 486 | 475 | 476 | 196,000 |
| 2006/09/29 | 482 | 490 | 476 | 486 | 267,000 |
| 2006/09/28 | 474 | 481 | 470 | 480 | 233,000 |
| 2006/09/27 | 463 | 475 | 458 | 473 | 246,000 |
| 2006/09/26 | 456 | 463 | 452 | 462 | 247,000 |
| 2006/09/25 | 445 | 453 | 445 | 453 | 161,000 |
| 2006/09/22 | 435 | 449 | 433 | 445 | 309,000 |
| 2006/09/21 | 432 | 436 | 429 | 435 | 121,000 |
| 2006/09/20 | 430 | 430 | 421 | 428 | 156,000 |
| 2006/09/19 | 431 | 435 | 430 | 430 | 75,000 |
| 2006/09/15 | 431 | 432 | 426 | 431 | 81,000 |
| 2006/09/14 | 430 | 437 | 430 | 436 | 73,000 |
| 2006/09/13 | 437 | 445 | 428 | 430 | 162,000 |
| 2006/09/12 | 448 | 448 | 434 | 437 | 154,000 |
| 2006/09/11 | 453 | 453 | 442 | 442 | 147,000 |
| 2006/09/08 | 449 | 455 | 448 | 453 | 220,000 |
| 2006/09/07 | 459 | 460 | 442 | 449 | 154,000 |
| 2006/09/06 | 461 | 464 | 457 | 459 | 105,000 |
| 2006/09/05 | 463 | 466 | 460 | 461 | 130,000 |
| 2006/09/04 | 464 | 468 | 458 | 463 | 202,000 |
| 2006/09/01 | 475 | 475 | 464 | 464 | 103,000 |
| 2006/08/31 | 462 | 481 | 461 | 472 | 293,000 |
| 2006/08/30 | 463 | 464 | 451 | 458 | 111,000 |
| 2006/08/29 | 457 | 463 | 455 | 463 | 182,000 |
| 2006/08/28 | 466 | 473 | 454 | 457 | 230,000 |
| 2006/08/25 | 450 | 465 | 450 | 465 | 332,000 |
| 2006/08/24 | 443 | 449 | 440 | 449 | 221,000 |
| 2006/08/23 | 441 | 445 | 434 | 442 | 107,000 |
| 2006/08/22 | 439 | 443 | 432 | 440 | 111,000 |
| 2006/08/21 | 434 | 441 | 432 | 435 | 124,000 |
| 2006/08/18 | 430 | 438 | 426 | 433 | 214,000 |
| 2006/08/17 | 449 | 452 | 441 | 442 | 103,000 |
| 2006/08/16 | 430 | 453 | 430 | 450 | 223,000 |
| 2006/08/15 | 418 | 427 | 418 | 426 | 140,000 |
| 2006/08/14 | 418 | 423 | 415 | 421 | 94,000 |
| 2006/08/11 | 417 | 421 | 409 | 413 | 237,000 |
| 2006/08/10 | 425 | 426 | 417 | 419 | 231,000 |
| 2006/08/09 | 416 | 427 | 415 | 425 | 147,000 |
| 2006/08/08 | 418 | 425 | 413 | 416 | 182,000 |
| 2006/08/07 | 439 | 439 | 415 | 418 | 202,000 |
| 2006/08/04 | 445 | 447 | 428 | 440 | 205,000 |
| 2006/08/03 | 446 | 449 | 443 | 445 | 96,000 |
| 2006/08/02 | 426 | 446 | 426 | 446 | 115,000 |
| 2006/08/01 | 437 | 438 | 430 | 436 | 165,000 |
| 2006/07/31 | 450 | 452 | 435 | 440 | 103,000 |
| 2006/07/28 | 426 | 440 | 417 | 440 | 186,000 |
| 2006/07/27 | 420 | 425 | 414 | 425 | 121,000 |
| 2006/07/26 | 418 | 426 | 413 | 425 | 267,000 |
| 2006/07/25 | 405 | 415 | 405 | 414 | 123,000 |
| 2006/07/24 | 399 | 403 | 392 | 403 | 178,000 |
| 2006/07/21 | 399 | 399 | 389 | 389 | 141,000 |
| 2006/07/20 | 385 | 394 | 384 | 394 | 127,000 |
| 2006/07/19 | 385 | 385 | 370 | 380 | 97,000 |
| 2006/07/18 | 400 | 404 | 382 | 385 | 119,000 |
| 2006/07/14 | 406 | 407 | 400 | 400 | 85,000 |
| 2006/07/13 | 404 | 409 | 402 | 405 | 95,000 |
| 2006/07/12 | 418 | 418 | 402 | 406 | 138,000 |
| 2006/07/11 | 417 | 424 | 410 | 418 | 82,000 |
| 2006/07/10 | 414 | 414 | 407 | 414 | 87,000 |
| 2006/07/07 | 416 | 417 | 412 | 414 | 88,000 |
| 2006/07/06 | 425 | 425 | 411 | 413 | 153,000 |
| 2006/07/05 | 418 | 422 | 413 | 420 | 89,000 |
| 2006/07/04 | 415 | 417 | 409 | 416 | 94,000 |
| 2006/07/03 | 410 | 415 | 403 | 412 | 118,000 |
| 2006/06/30 | 405 | 411 | 405 | 409 | 67,000 |
| 2006/06/29 | 402 | 405 | 402 | 402 | 69,000 |
| 2006/06/28 | 401 | 409 | 400 | 407 | 75,000 |
| 2006/06/27 | 410 | 410 | 406 | 407 | 51,000 |
| 2006/06/26 | 408 | 413 | 407 | 408 | 76,000 |
| 2006/06/23 | 415 | 415 | 407 | 411 | 139,000 |
| 2006/06/22 | 414 | 418 | 410 | 418 | 103,000 |
| 2006/06/21 | 416 | 416 | 403 | 409 | 180,000 |
| 2006/06/20 | 418 | 420 | 410 | 415 | 53,000 |
| 2006/06/19 | 428 | 428 | 416 | 423 | 166,000 |
| 2006/06/16 | 425 | 433 | 420 | 424 | 201,000 |
| 2006/06/15 | 417 | 426 | 409 | 422 | 174,000 |
| 2006/06/14 | 412 | 417 | 405 | 413 | 260,000 |
| 2006/06/13 | 410 | 426 | 410 | 416 | 166,000 |
| 2006/06/12 | 418 | 434 | 416 | 424 | 239,000 |
| 2006/06/09 | 416 | 434 | 407 | 428 | 417,000 |
| 2006/06/08 | 421 | 427 | 406 | 420 | 552,000 |
| 2006/06/07 | 430 | 439 | 425 | 426 | 221,000 |
| 2006/06/06 | 439 | 460 | 419 | 435 | 304,000 |
| 2006/06/05 | 438 | 444 | 433 | 443 | 305,000 |
| 2006/06/02 | 423 | 437 | 412 | 437 | 328,000 |
| 2006/06/01 | 436 | 445 | 424 | 428 | 295,000 |
| 2006/05/31 | 416 | 427 | 405 | 424 | 304,000 |
| 2006/05/30 | 426 | 426 | 412 | 415 | 131,000 |
| 2006/05/29 | 438 | 438 | 421 | 424 | 150,000 |
| 2006/05/26 | 422 | 430 | 421 | 427 | 149,000 |
| 2006/05/25 | 424 | 425 | 410 | 415 | 103,000 |
| 2006/05/24 | 414 | 425 | 407 | 417 | 138,000 |
| 2006/05/23 | 416 | 425 | 411 | 415 | 127,000 |
| 2006/05/22 | 445 | 445 | 426 | 426 | 155,000 |
| 2006/05/19 | 425 | 435 | 425 | 435 | 213,000 |
| 2006/05/18 | 426 | 436 | 424 | 433 | 149,000 |
| 2006/05/17 | 443 | 452 | 430 | 441 | 277,000 |
| 2006/05/16 | 462 | 466 | 447 | 448 | 139,000 |
| 2006/05/15 | 441 | 465 | 440 | 461 | 264,000 |
| 2006/05/12 | 466 | 469 | 442 | 456 | 251,000 |
| 2006/05/11 | 478 | 484 | 472 | 474 | 234,000 |
| 2006/05/10 | 482 | 483 | 476 | 478 | 224,000 |
| 2006/05/09 | 482 | 490 | 482 | 486 | 269,000 |
| 2006/05/08 | 479 | 492 | 479 | 488 | 242,000 |
| 2006/05/02 | 484 | 485 | 480 | 484 | 110,000 |
| 2006/05/01 | 481 | 485 | 480 | 483 | 114,000 |
| 2006/04/28 | 483 | 483 | 475 | 479 | 278,000 |
| 2006/04/27 | 489 | 490 | 476 | 478 | 279,000 |
| 2006/04/26 | 483 | 490 | 482 | 488 | 113,000 |
| 2006/04/25 | 477 | 489 | 477 | 483 | 169,000 |
| 2006/04/24 | 501 | 501 | 473 | 477 | 418,000 |
| 2006/04/21 | 479 | 501 | 477 | 501 | 746,000 |
| 2006/04/20 | 477 | 481 | 473 | 479 | 253,000 |
| 2006/04/19 | 482 | 482 | 476 | 476 | 150,000 |
| 2006/04/18 | 473 | 482 | 461 | 482 | 196,000 |
| 2006/04/17 | 489 | 490 | 472 | 473 | 252,000 |
| 2006/04/14 | 491 | 491 | 485 | 486 | 162,000 |
| 2006/04/13 | 484 | 486 | 482 | 484 | 328,000 |
| 2006/04/12 | 479 | 484 | 479 | 479 | 204,000 |
| 2006/04/11 | 482 | 483 | 475 | 478 | 206,000 |
| 2006/04/10 | 489 | 494 | 481 | 482 | 602,000 |
| 2006/04/07 | 462 | 482 | 457 | 482 | 784,000 |
| 2006/04/06 | 465 | 465 | 454 | 457 | 415,000 |
| 2006/04/05 | 452 | 465 | 450 | 455 | 631,000 |
| 2006/04/04 | 451 | 451 | 446 | 448 | 168,000 |
| 2006/04/03 | 449 | 451 | 446 | 447 | 197,000 |
| 2006/03/31 | 450 | 452 | 445 | 445 | 170,000 |
| 2006/03/30 | 455 | 456 | 447 | 450 | 266,000 |
| 2006/03/29 | 449 | 456 | 448 | 455 | 153,000 |
| 2006/03/28 | 450 | 454 | 444 | 450 | 80,000 |
| 2006/03/27 | 454 | 455 | 451 | 453 | 94,000 |
| 2006/03/24 | 449 | 453 | 448 | 449 | 131,000 |
| 2006/03/23 | 451 | 453 | 447 | 447 | 218,000 |
| 2006/03/22 | 454 | 454 | 442 | 445 | 472,000 |
| 2006/03/20 | 454 | 455 | 450 | 454 | 271,000 |
| 2006/03/17 | 445 | 452 | 441 | 449 | 214,000 |
| 2006/03/16 | 462 | 462 | 439 | 441 | 573,000 |
| 2006/03/15 | 457 | 459 | 451 | 455 | 319,000 |
| 2006/03/14 | 459 | 468 | 445 | 448 | 916,000 |
| 2006/03/13 | 425 | 450 | 425 | 450 | 944,000 |
| 2006/03/10 | 418 | 422 | 417 | 420 | 679,000 |
| 2006/03/09 | 411 | 423 | 410 | 423 | 723,000 |
| 2006/03/08 | 421 | 424 | 409 | 409 | 577,000 |
| 2006/03/07 | 434 | 434 | 407 | 416 | 919,000 |
| 2006/03/06 | 440 | 440 | 433 | 435 | 189,000 |
| 2006/03/03 | 441 | 445 | 433 | 440 | 197,000 |
| 2006/03/02 | 457 | 460 | 442 | 442 | 229,000 |
| 2006/03/01 | 471 | 473 | 455 | 457 | 301,000 |
| 2006/02/28 | 486 | 490 | 471 | 472 | 258,000 |
| 2006/02/27 | 483 | 491 | 481 | 481 | 239,000 |
| 2006/02/24 | 496 | 497 | 478 | 484 | 283,000 |
| 2006/02/23 | 489 | 496 | 489 | 492 | 167,000 |
| 2006/02/22 | 490 | 495 | 485 | 486 | 190,000 |
| 2006/02/21 | 476 | 491 | 476 | 486 | 217,000 |
| 2006/02/20 | 485 | 505 | 475 | 476 | 383,000 |
| 2006/02/17 | 495 | 505 | 485 | 485 | 220,000 |
| 2006/02/16 | 500 | 519 | 492 | 495 | 212,000 |
| 2006/02/15 | 503 | 516 | 492 | 500 | 298,000 |
| 2006/02/14 | 494 | 501 | 470 | 496 | 322,000 |
| 2006/02/13 | 525 | 525 | 501 | 504 | 142,000 |
| 2006/02/10 | 541 | 544 | 522 | 527 | 272,000 |
| 2006/02/09 | 549 | 555 | 534 | 545 | 140,000 |
| 2006/02/08 | 561 | 567 | 541 | 542 | 216,000 |
| 2006/02/07 | 569 | 570 | 561 | 563 | 129,000 |
| 2006/02/06 | 566 | 570 | 560 | 564 | 130,000 |
| 2006/02/03 | 572 | 574 | 562 | 570 | 149,000 |
| 2006/02/02 | 574 | 581 | 574 | 574 | 96,000 |
| 2006/02/01 | 583 | 583 | 574 | 575 | 99,000 |
| 2006/01/31 | 585 | 596 | 575 | 586 | 208,000 |
| 2006/01/30 | 578 | 586 | 570 | 585 | 246,000 |
| 2006/01/27 | 560 | 570 | 559 | 570 | 113,000 |
| 2006/01/26 | 539 | 557 | 539 | 553 | 226,000 |
| 2006/01/25 | 542 | 550 | 530 | 538 | 274,000 |
| 2006/01/24 | 535 | 550 | 535 | 541 | 181,000 |
| 2006/01/23 | 542 | 544 | 523 | 535 | 168,000 |
| 2006/01/20 | 548 | 566 | 541 | 542 | 192,000 |
| 2006/01/19 | 506 | 541 | 505 | 538 | 404,000 |
| 2006/01/18 | 551 | 551 | 516 | 526 | 270,000 |
| 2006/01/17 | 556 | 569 | 538 | 551 | 213,000 |
| 2006/01/16 | 575 | 580 | 567 | 568 | 291,000 |
| 2006/01/13 | 562 | 587 | 562 | 575 | 272,000 |
| 2006/01/12 | 575 | 575 | 565 | 572 | 213,000 |
| 2006/01/11 | 581 | 583 | 566 | 575 | 259,000 |
| 2006/01/10 | 590 | 594 | 579 | 581 | 183,000 |
| 2006/01/06 | 573 | 596 | 573 | 586 | 347,000 |
| 2006/01/05 | 570 | 581 | 566 | 580 | 344,000 |
| 2006/01/04 | 557 | 569 | 556 | 560 | 177,000 |