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 |
|---|---|---|---|---|---|
| 2008/12/30 | 155 | 157 | 154 | 155 | 37,000 |
| 2008/12/29 | 154 | 155 | 150 | 154 | 74,000 |
| 2008/12/26 | 151 | 151 | 148 | 149 | 38,000 |
| 2008/12/25 | 159 | 159 | 149 | 153 | 108,000 |
| 2008/12/24 | 153 | 154 | 149 | 154 | 47,000 |
| 2008/12/22 | 154 | 155 | 148 | 154 | 115,000 |
| 2008/12/19 | 149 | 149 | 145 | 146 | 74,000 |
| 2008/12/18 | 147 | 148 | 144 | 144 | 85,000 |
| 2008/12/17 | 148 | 148 | 144 | 148 | 69,000 |
| 2008/12/16 | 147 | 147 | 136 | 143 | 80,000 |
| 2008/12/15 | 133 | 145 | 133 | 144 | 118,000 |
| 2008/12/12 | 139 | 140 | 133 | 138 | 189,000 |
| 2008/12/11 | 132 | 140 | 131 | 140 | 124,000 |
| 2008/12/10 | 123 | 134 | 123 | 132 | 137,000 |
| 2008/12/09 | 127 | 130 | 123 | 128 | 84,000 |
| 2008/12/08 | 131 | 132 | 126 | 132 | 159,000 |
| 2008/12/05 | 124 | 126 | 117 | 121 | 214,000 |
| 2008/12/04 | 115 | 120 | 114 | 120 | 179,000 |
| 2008/12/03 | 120 | 125 | 111 | 114 | 230,000 |
| 2008/12/02 | 125 | 128 | 121 | 124 | 88,000 |
| 2008/12/01 | 133 | 133 | 130 | 130 | 51,000 |
| 2008/11/28 | 133 | 137 | 131 | 135 | 117,000 |
| 2008/11/27 | 133 | 134 | 132 | 134 | 51,000 |
| 2008/11/26 | 132 | 132 | 130 | 132 | 59,000 |
| 2008/11/25 | 154 | 154 | 130 | 135 | 99,000 |
| 2008/11/21 | 130 | 144 | 128 | 144 | 142,000 |
| 2008/11/20 | 136 | 137 | 131 | 131 | 78,000 |
| 2008/11/19 | 139 | 141 | 136 | 136 | 80,000 |
| 2008/11/18 | 139 | 140 | 138 | 138 | 33,000 |
| 2008/11/17 | 137 | 140 | 137 | 140 | 41,000 |
| 2008/11/14 | 142 | 149 | 141 | 142 | 47,000 |
| 2008/11/13 | 140 | 141 | 137 | 138 | 87,000 |
| 2008/11/12 | 146 | 146 | 142 | 142 | 93,000 |
| 2008/11/11 | 160 | 162 | 146 | 151 | 138,000 |
| 2008/11/10 | 154 | 162 | 153 | 153 | 65,000 |
| 2008/11/07 | 150 | 160 | 147 | 155 | 139,000 |
| 2008/11/06 | 167 | 168 | 155 | 157 | 73,000 |
| 2008/11/05 | 160 | 172 | 160 | 172 | 118,000 |
| 2008/11/04 | 160 | 164 | 156 | 158 | 72,000 |
| 2008/10/31 | 165 | 165 | 156 | 161 | 166,000 |
| 2008/10/30 | 163 | 164 | 153 | 164 | 143,000 |
| 2008/10/29 | 148 | 165 | 145 | 161 | 212,000 |
| 2008/10/28 | 139 | 150 | 130 | 150 | 122,000 |
| 2008/10/27 | 131 | 145 | 131 | 138 | 84,000 |
| 2008/10/24 | 140 | 140 | 130 | 132 | 135,000 |
| 2008/10/23 | 138 | 141 | 136 | 141 | 119,000 |
| 2008/10/22 | 150 | 150 | 139 | 139 | 112,000 |
| 2008/10/21 | 150 | 157 | 144 | 151 | 93,000 |
| 2008/10/20 | 141 | 149 | 138 | 148 | 122,000 |
| 2008/10/17 | 149 | 149 | 140 | 141 | 72,000 |
| 2008/10/16 | 150 | 153 | 140 | 140 | 190,000 |
| 2008/10/15 | 150 | 160 | 150 | 159 | 85,000 |
| 2008/10/14 | 147 | 154 | 147 | 154 | 248,000 |
| 2008/10/10 | 144 | 147 | 130 | 135 | 151,000 |
| 2008/10/09 | 147 | 158 | 141 | 147 | 246,000 |
| 2008/10/08 | 165 | 168 | 147 | 147 | 227,000 |
| 2008/10/07 | 172 | 181 | 172 | 178 | 129,000 |
| 2008/10/06 | 183 | 186 | 176 | 179 | 98,000 |
| 2008/10/03 | 184 | 190 | 184 | 186 | 49,000 |
| 2008/10/02 | 196 | 196 | 185 | 185 | 63,000 |
| 2008/10/01 | 185 | 199 | 185 | 194 | 110,000 |
| 2008/09/30 | 176 | 191 | 176 | 190 | 133,000 |
| 2008/09/29 | 187 | 195 | 187 | 191 | 67,000 |
| 2008/09/26 | 200 | 200 | 183 | 192 | 153,000 |
| 2008/09/25 | 202 | 202 | 196 | 197 | 55,000 |
| 2008/09/24 | 202 | 205 | 193 | 205 | 99,000 |
| 2008/09/22 | 208 | 208 | 201 | 202 | 242,000 |
| 2008/09/19 | 201 | 207 | 195 | 201 | 373,000 |
| 2008/09/18 | 190 | 209 | 190 | 202 | 195,000 |
| 2008/09/17 | 203 | 203 | 195 | 198 | 177,000 |
| 2008/09/16 | 205 | 205 | 188 | 198 | 474,000 |
| 2008/09/12 | 208 | 208 | 205 | 207 | 245,000 |
| 2008/09/11 | 203 | 208 | 198 | 200 | 259,000 |
| 2008/09/10 | 190 | 203 | 189 | 203 | 387,000 |
| 2008/09/09 | 189 | 194 | 188 | 192 | 231,000 |
| 2008/09/08 | 180 | 190 | 180 | 190 | 287,000 |
| 2008/09/05 | 163 | 174 | 163 | 172 | 240,000 |
| 2008/09/04 | 170 | 171 | 164 | 168 | 274,000 |
| 2008/09/03 | 180 | 180 | 171 | 173 | 183,000 |
| 2008/09/02 | 182 | 182 | 178 | 178 | 86,000 |
| 2008/09/01 | 186 | 186 | 181 | 181 | 70,000 |
| 2008/08/29 | 184 | 189 | 184 | 187 | 166,000 |
| 2008/08/28 | 180 | 182 | 178 | 179 | 57,000 |
| 2008/08/27 | 187 | 187 | 178 | 182 | 69,000 |
| 2008/08/26 | 182 | 190 | 181 | 188 | 82,000 |
| 2008/08/25 | 184 | 186 | 182 | 185 | 126,000 |
| 2008/08/22 | 178 | 178 | 174 | 177 | 87,000 |
| 2008/08/21 | 178 | 178 | 174 | 175 | 99,000 |
| 2008/08/20 | 172 | 175 | 171 | 175 | 51,000 |
| 2008/08/19 | 176 | 176 | 173 | 174 | 82,000 |
| 2008/08/18 | 173 | 181 | 173 | 180 | 125,000 |
| 2008/08/15 | 169 | 170 | 169 | 170 | 78,000 |
| 2008/08/14 | 169 | 171 | 167 | 169 | 144,000 |
| 2008/08/13 | 176 | 177 | 171 | 171 | 195,000 |
| 2008/08/12 | 180 | 180 | 176 | 176 | 93,000 |
| 2008/08/11 | 180 | 182 | 178 | 178 | 156,000 |
| 2008/08/08 | 182 | 183 | 178 | 178 | 203,000 |
| 2008/08/07 | 195 | 196 | 183 | 184 | 183,000 |
| 2008/08/06 | 184 | 194 | 184 | 193 | 198,000 |
| 2008/08/05 | 182 | 186 | 181 | 181 | 112,000 |
| 2008/08/04 | 180 | 181 | 177 | 180 | 372,000 |
| 2008/08/01 | 193 | 194 | 177 | 182 | 654,000 |
| 2008/07/31 | 202 | 203 | 195 | 197 | 197,000 |
| 2008/07/30 | 204 | 206 | 200 | 201 | 330,000 |
| 2008/07/29 | 204 | 205 | 197 | 200 | 277,000 |
| 2008/07/28 | 218 | 218 | 209 | 211 | 158,000 |
| 2008/07/25 | 224 | 226 | 217 | 218 | 141,000 |
| 2008/07/24 | 223 | 224 | 221 | 224 | 135,000 |
| 2008/07/23 | 219 | 227 | 219 | 223 | 86,000 |
| 2008/07/22 | 231 | 231 | 218 | 222 | 157,000 |
| 2008/07/18 | 218 | 218 | 215 | 216 | 77,000 |
| 2008/07/17 | 221 | 221 | 214 | 215 | 66,000 |
| 2008/07/16 | 213 | 214 | 207 | 211 | 92,000 |
| 2008/07/15 | 212 | 215 | 206 | 209 | 81,000 |
| 2008/07/14 | 206 | 218 | 206 | 208 | 60,000 |
| 2008/07/11 | 210 | 210 | 207 | 207 | 91,000 |
| 2008/07/10 | 213 | 215 | 209 | 212 | 112,000 |
| 2008/07/09 | 215 | 220 | 214 | 216 | 83,000 |
| 2008/07/08 | 225 | 225 | 214 | 214 | 165,000 |
| 2008/07/07 | 233 | 235 | 226 | 227 | 91,000 |
| 2008/07/04 | 225 | 225 | 219 | 225 | 100,000 |
| 2008/07/03 | 225 | 225 | 213 | 218 | 188,000 |
| 2008/07/02 | 230 | 230 | 223 | 225 | 108,000 |
| 2008/07/01 | 235 | 237 | 229 | 231 | 102,000 |
| 2008/06/30 | 230 | 234 | 230 | 234 | 73,000 |
| 2008/06/27 | 230 | 234 | 228 | 230 | 228,000 |
| 2008/06/26 | 241 | 244 | 239 | 239 | 82,000 |
| 2008/06/25 | 242 | 248 | 237 | 242 | 131,000 |
| 2008/06/24 | 241 | 243 | 240 | 242 | 117,000 |
| 2008/06/23 | 244 | 244 | 242 | 242 | 105,000 |
| 2008/06/20 | 256 | 256 | 246 | 247 | 178,000 |
| 2008/06/19 | 256 | 259 | 248 | 249 | 201,000 |
| 2008/06/18 | 258 | 260 | 257 | 257 | 113,000 |
| 2008/06/17 | 256 | 262 | 256 | 259 | 124,000 |
| 2008/06/16 | 252 | 256 | 251 | 255 | 262,000 |
| 2008/06/13 | 261 | 264 | 253 | 257 | 379,000 |
| 2008/06/12 | 270 | 273 | 261 | 266 | 316,000 |
| 2008/06/11 | 270 | 270 | 262 | 264 | 188,000 |
| 2008/06/10 | 277 | 280 | 263 | 265 | 217,000 |
| 2008/06/09 | 277 | 277 | 270 | 272 | 222,000 |
| 2008/06/06 | 289 | 289 | 280 | 282 | 185,000 |
| 2008/06/05 | 284 | 287 | 278 | 287 | 181,000 |
| 2008/06/04 | 277 | 284 | 277 | 284 | 104,000 |
| 2008/06/03 | 286 | 287 | 276 | 280 | 107,000 |
| 2008/06/02 | 282 | 288 | 280 | 286 | 130,000 |
| 2008/05/30 | 281 | 282 | 277 | 282 | 102,000 |
| 2008/05/29 | 273 | 279 | 273 | 278 | 120,000 |
| 2008/05/28 | 276 | 279 | 272 | 272 | 78,000 |
| 2008/05/27 | 271 | 279 | 271 | 277 | 95,000 |
| 2008/05/26 | 275 | 280 | 269 | 271 | 125,000 |
| 2008/05/23 | 285 | 287 | 279 | 281 | 123,000 |
| 2008/05/22 | 279 | 289 | 272 | 288 | 256,000 |
| 2008/05/21 | 285 | 286 | 275 | 278 | 208,000 |
| 2008/05/20 | 285 | 289 | 283 | 289 | 217,000 |
| 2008/05/19 | 283 | 287 | 280 | 287 | 183,000 |
| 2008/05/16 | 285 | 289 | 276 | 278 | 356,000 |
| 2008/05/15 | 276 | 285 | 276 | 284 | 247,000 |
| 2008/05/14 | 268 | 276 | 267 | 274 | 272,000 |
| 2008/05/13 | 259 | 264 | 259 | 263 | 118,000 |
| 2008/05/12 | 251 | 259 | 246 | 259 | 279,000 |
| 2008/05/09 | 268 | 270 | 258 | 259 | 304,000 |
| 2008/05/08 | 261 | 267 | 259 | 265 | 217,000 |
| 2008/05/07 | 249 | 265 | 249 | 259 | 357,000 |
| 2008/05/02 | 244 | 248 | 244 | 248 | 147,000 |
| 2008/05/01 | 244 | 247 | 241 | 242 | 233,000 |
| 2008/04/30 | 239 | 251 | 236 | 248 | 476,000 |
| 2008/04/28 | 231 | 238 | 229 | 238 | 377,000 |
| 2008/04/25 | 225 | 231 | 225 | 229 | 298,000 |
| 2008/04/24 | 224 | 226 | 222 | 224 | 398,000 |
| 2008/04/23 | 217 | 225 | 216 | 222 | 784,000 |
| 2008/04/22 | 209 | 222 | 206 | 218 | 1,243,000 |
| 2008/04/21 | 198 | 205 | 196 | 205 | 946,000 |
| 2008/04/18 | 189 | 193 | 189 | 191 | 507,000 |
| 2008/04/17 | 189 | 192 | 189 | 189 | 549,000 |
| 2008/04/16 | 189 | 192 | 188 | 189 | 409,000 |
| 2008/04/15 | 188 | 193 | 186 | 188 | 1,035,000 |
| 2008/04/14 | 183 | 189 | 181 | 187 | 346,000 |
| 2008/04/11 | 185 | 189 | 183 | 185 | 457,000 |
| 2008/04/10 | 185 | 186 | 181 | 182 | 318,000 |
| 2008/04/09 | 185 | 186 | 183 | 185 | 394,000 |
| 2008/04/08 | 187 | 189 | 183 | 184 | 420,000 |
| 2008/04/07 | 178 | 188 | 178 | 187 | 486,000 |
| 2008/04/04 | 186 | 187 | 175 | 178 | 1,109,000 |
| 2008/04/03 | 181 | 182 | 178 | 181 | 890,000 |
| 2008/04/02 | 186 | 187 | 178 | 181 | 903,000 |
| 2008/04/01 | 189 | 191 | 182 | 184 | 563,000 |
| 2008/03/31 | 192 | 192 | 182 | 189 | 501,000 |
| 2008/03/28 | 196 | 196 | 188 | 190 | 397,000 |
| 2008/03/27 | 193 | 196 | 185 | 192 | 561,000 |
| 2008/03/26 | 202 | 203 | 193 | 196 | 324,000 |
| 2008/03/25 | 206 | 207 | 202 | 205 | 567,000 |
| 2008/03/24 | 215 | 218 | 206 | 206 | 786,000 |
| 2008/03/21 | 213 | 222 | 212 | 213 | 619,000 |
| 2008/03/19 | 243 | 250 | 236 | 241 | 194,000 |
| 2008/03/18 | 242 | 243 | 231 | 235 | 233,000 |
| 2008/03/17 | 239 | 240 | 229 | 237 | 640,000 |
| 2008/03/14 | 253 | 264 | 237 | 239 | 1,216,000 |
| 2008/03/13 | 269 | 270 | 263 | 263 | 189,000 |
| 2008/03/12 | 271 | 271 | 265 | 268 | 143,000 |
| 2008/03/11 | 261 | 264 | 261 | 261 | 197,000 |
| 2008/03/10 | 258 | 267 | 258 | 261 | 212,000 |
| 2008/03/07 | 258 | 266 | 254 | 258 | 267,000 |
| 2008/03/06 | 248 | 258 | 247 | 254 | 166,000 |
| 2008/03/05 | 250 | 258 | 248 | 248 | 240,000 |
| 2008/03/04 | 250 | 271 | 241 | 250 | 312,000 |
| 2008/03/03 | 260 | 262 | 251 | 252 | 247,000 |
| 2008/02/29 | 270 | 270 | 261 | 262 | 188,000 |
| 2008/02/28 | 265 | 271 | 263 | 265 | 164,000 |
| 2008/02/27 | 261 | 270 | 261 | 264 | 156,000 |
| 2008/02/26 | 269 | 269 | 259 | 259 | 150,000 |
| 2008/02/25 | 263 | 269 | 263 | 268 | 200,000 |
| 2008/02/22 | 273 | 273 | 264 | 268 | 141,000 |
| 2008/02/21 | 269 | 276 | 267 | 271 | 220,000 |
| 2008/02/20 | 266 | 271 | 259 | 259 | 220,000 |
| 2008/02/19 | 273 | 276 | 266 | 270 | 205,000 |
| 2008/02/18 | 266 | 280 | 266 | 268 | 236,000 |
| 2008/02/15 | 267 | 272 | 264 | 268 | 633,000 |
| 2008/02/14 | 262 | 271 | 262 | 267 | 743,000 |
| 2008/02/13 | 260 | 267 | 256 | 256 | 197,000 |
| 2008/02/12 | 265 | 267 | 256 | 260 | 246,000 |
| 2008/02/08 | 270 | 275 | 264 | 265 | 176,000 |
| 2008/02/07 | 277 | 281 | 269 | 275 | 247,000 |
| 2008/02/06 | 283 | 283 | 274 | 274 | 172,000 |
| 2008/02/05 | 284 | 289 | 281 | 288 | 234,000 |
| 2008/02/04 | 282 | 290 | 281 | 283 | 303,000 |
| 2008/02/01 | 283 | 289 | 275 | 277 | 400,000 |
| 2008/01/31 | 284 | 286 | 272 | 286 | 203,000 |
| 2008/01/30 | 285 | 288 | 274 | 280 | 281,000 |
| 2008/01/29 | 277 | 282 | 270 | 282 | 323,000 |
| 2008/01/28 | 278 | 295 | 260 | 265 | 409,000 |
| 2008/01/25 | 284 | 290 | 276 | 286 | 415,000 |
| 2008/01/24 | 276 | 284 | 276 | 283 | 227,000 |
| 2008/01/23 | 283 | 295 | 272 | 273 | 297,000 |
| 2008/01/22 | 288 | 292 | 276 | 278 | 210,000 |
| 2008/01/21 | 310 | 310 | 289 | 289 | 207,000 |
| 2008/01/18 | 291 | 305 | 285 | 302 | 276,000 |
| 2008/01/17 | 291 | 293 | 288 | 291 | 233,000 |
| 2008/01/16 | 301 | 302 | 285 | 285 | 312,000 |
| 2008/01/15 | 321 | 323 | 303 | 304 | 242,000 |
| 2008/01/11 | 326 | 332 | 318 | 321 | 407,000 |
| 2008/01/10 | 319 | 324 | 311 | 315 | 248,000 |
| 2008/01/09 | 308 | 324 | 305 | 324 | 184,000 |
| 2008/01/08 | 312 | 320 | 310 | 313 | 261,000 |
| 2008/01/07 | 318 | 323 | 307 | 319 | 210,000 |
| 2008/01/04 | 328 | 330 | 311 | 313 | 161,000 |