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 |
---|---|---|---|---|---|
2009/12/30 | 209 | 209 | 200 | 203 | 60,000 |
2009/12/29 | 199 | 210 | 197 | 208 | 100,000 |
2009/12/28 | 200 | 203 | 198 | 198 | 25,000 |
2009/12/25 | 200 | 203 | 199 | 200 | 42,000 |
2009/12/24 | 200 | 202 | 199 | 202 | 40,000 |
2009/12/22 | 201 | 202 | 200 | 200 | 51,000 |
2009/12/21 | 198 | 200 | 198 | 198 | 42,000 |
2009/12/18 | 195 | 202 | 195 | 199 | 51,000 |
2009/12/17 | 203 | 204 | 199 | 199 | 40,000 |
2009/12/16 | 200 | 203 | 199 | 203 | 81,000 |
2009/12/15 | 195 | 200 | 195 | 200 | 31,000 |
2009/12/14 | 201 | 201 | 194 | 195 | 40,000 |
2009/12/11 | 200 | 200 | 195 | 200 | 116,000 |
2009/12/10 | 197 | 199 | 193 | 199 | 50,000 |
2009/12/09 | 197 | 198 | 193 | 198 | 42,000 |
2009/12/08 | 200 | 200 | 195 | 196 | 64,000 |
2009/12/07 | 200 | 200 | 198 | 200 | 59,000 |
2009/12/04 | 199 | 199 | 195 | 197 | 75,000 |
2009/12/03 | 195 | 200 | 194 | 198 | 108,000 |
2009/12/02 | 204 | 204 | 194 | 194 | 109,000 |
2009/12/01 | 185 | 205 | 185 | 204 | 224,000 |
2009/11/30 | 180 | 190 | 180 | 190 | 113,000 |
2009/11/27 | 170 | 177 | 169 | 172 | 47,000 |
2009/11/26 | 169 | 177 | 169 | 175 | 29,000 |
2009/11/25 | 176 | 176 | 172 | 173 | 61,000 |
2009/11/24 | 185 | 185 | 175 | 175 | 79,000 |
2009/11/20 | 177 | 185 | 173 | 185 | 90,000 |
2009/11/19 | 179 | 181 | 172 | 181 | 55,000 |
2009/11/18 | 176 | 181 | 173 | 179 | 71,000 |
2009/11/17 | 177 | 180 | 175 | 180 | 29,000 |
2009/11/16 | 175 | 175 | 173 | 173 | 10,000 |
2009/11/13 | 170 | 192 | 170 | 176 | 49,000 |
2009/11/12 | 177 | 177 | 171 | 172 | 38,000 |
2009/11/11 | 175 | 179 | 174 | 177 | 36,000 |
2009/11/10 | 185 | 186 | 173 | 173 | 124,000 |
2009/11/09 | 198 | 198 | 180 | 185 | 114,000 |
2009/11/06 | 200 | 201 | 197 | 198 | 78,000 |
2009/11/05 | 197 | 200 | 196 | 199 | 44,000 |
2009/11/04 | 200 | 201 | 193 | 200 | 63,000 |
2009/11/02 | 191 | 203 | 187 | 203 | 60,000 |
2009/10/30 | 196 | 196 | 193 | 194 | 46,000 |
2009/10/29 | 195 | 195 | 189 | 191 | 161,000 |
2009/10/28 | 202 | 202 | 195 | 198 | 83,000 |
2009/10/27 | 196 | 203 | 191 | 202 | 178,000 |
2009/10/26 | 194 | 196 | 188 | 196 | 150,000 |
2009/10/23 | 197 | 200 | 192 | 198 | 135,000 |
2009/10/22 | 190 | 200 | 185 | 200 | 185,000 |
2009/10/21 | 191 | 191 | 183 | 188 | 85,000 |
2009/10/20 | 190 | 190 | 183 | 190 | 84,000 |
2009/10/19 | 184 | 186 | 170 | 186 | 186,000 |
2009/10/16 | 188 | 188 | 182 | 185 | 38,000 |
2009/10/15 | 178 | 188 | 178 | 187 | 134,000 |
2009/10/14 | 178 | 178 | 174 | 177 | 99,000 |
2009/10/13 | 175 | 176 | 172 | 175 | 77,000 |
2009/10/09 | 171 | 173 | 169 | 173 | 94,000 |
2009/10/08 | 173 | 175 | 168 | 169 | 134,000 |
2009/10/07 | 175 | 175 | 163 | 168 | 191,000 |
2009/10/06 | 173 | 175 | 171 | 174 | 66,000 |
2009/10/05 | 177 | 179 | 170 | 172 | 70,000 |
2009/10/02 | 178 | 178 | 173 | 178 | 81,000 |
2009/10/01 | 185 | 187 | 178 | 184 | 118,000 |
2009/09/30 | 181 | 191 | 181 | 191 | 70,000 |
2009/09/29 | 189 | 189 | 181 | 185 | 93,000 |
2009/09/28 | 188 | 189 | 178 | 189 | 87,000 |
2009/09/25 | 202 | 202 | 193 | 193 | 98,000 |
2009/09/24 | 204 | 206 | 199 | 202 | 189,000 |
2009/09/18 | 202 | 205 | 197 | 205 | 206,000 |
2009/09/17 | 199 | 203 | 199 | 203 | 114,000 |
2009/09/16 | 201 | 207 | 199 | 199 | 121,000 |
2009/09/15 | 201 | 203 | 195 | 203 | 113,000 |
2009/09/14 | 204 | 207 | 198 | 201 | 118,000 |
2009/09/11 | 213 | 213 | 204 | 204 | 160,000 |
2009/09/10 | 198 | 216 | 198 | 213 | 533,000 |
2009/09/09 | 204 | 210 | 196 | 196 | 189,000 |
2009/09/08 | 200 | 202 | 199 | 202 | 53,000 |
2009/09/07 | 204 | 205 | 199 | 199 | 72,000 |
2009/09/04 | 204 | 205 | 195 | 202 | 157,000 |
2009/09/03 | 209 | 212 | 201 | 204 | 154,000 |
2009/09/02 | 216 | 216 | 211 | 211 | 128,000 |
2009/09/01 | 219 | 222 | 216 | 219 | 79,000 |
2009/08/31 | 228 | 230 | 218 | 221 | 90,000 |
2009/08/28 | 228 | 228 | 223 | 225 | 82,000 |
2009/08/27 | 229 | 229 | 221 | 227 | 142,000 |
2009/08/26 | 227 | 231 | 224 | 229 | 265,000 |
2009/08/25 | 211 | 227 | 211 | 222 | 367,000 |
2009/08/24 | 206 | 216 | 206 | 214 | 159,000 |
2009/08/21 | 208 | 212 | 202 | 205 | 154,000 |
2009/08/20 | 212 | 212 | 205 | 210 | 126,000 |
2009/08/19 | 211 | 220 | 206 | 211 | 384,000 |
2009/08/18 | 201 | 217 | 201 | 213 | 454,000 |
2009/08/17 | 202 | 210 | 200 | 203 | 262,000 |
2009/08/14 | 196 | 220 | 196 | 207 | 922,000 |
2009/08/13 | 196 | 199 | 192 | 194 | 99,000 |
2009/08/12 | 193 | 194 | 191 | 192 | 76,000 |
2009/08/11 | 187 | 197 | 186 | 194 | 185,000 |
2009/08/10 | 185 | 192 | 181 | 187 | 170,000 |
2009/08/07 | 188 | 189 | 185 | 185 | 72,000 |
2009/08/06 | 192 | 193 | 189 | 189 | 45,000 |
2009/08/05 | 193 | 194 | 189 | 192 | 123,000 |
2009/08/04 | 199 | 199 | 192 | 192 | 169,000 |
2009/08/03 | 188 | 201 | 187 | 198 | 352,000 |
2009/07/31 | 189 | 197 | 186 | 191 | 398,000 |
2009/07/30 | 185 | 196 | 184 | 189 | 1,197,000 |
2009/07/29 | 177 | 183 | 176 | 183 | 230,000 |
2009/07/28 | 175 | 180 | 175 | 176 | 132,000 |
2009/07/27 | 175 | 181 | 172 | 175 | 165,000 |
2009/07/24 | 177 | 177 | 175 | 175 | 114,000 |
2009/07/23 | 176 | 178 | 176 | 176 | 94,000 |
2009/07/22 | 176 | 179 | 174 | 177 | 128,000 |
2009/07/21 | 173 | 177 | 170 | 174 | 156,000 |
2009/07/17 | 176 | 177 | 173 | 175 | 108,000 |
2009/07/16 | 177 | 179 | 173 | 176 | 290,000 |
2009/07/15 | 179 | 180 | 172 | 173 | 429,000 |
2009/07/14 | 185 | 192 | 180 | 183 | 1,593,000 |
2009/07/13 | 170 | 203 | 170 | 186 | 4,425,000 |
2009/07/10 | 169 | 174 | 167 | 172 | 134,000 |
2009/07/09 | 168 | 169 | 166 | 168 | 81,000 |
2009/07/08 | 171 | 171 | 168 | 171 | 107,000 |
2009/07/07 | 173 | 173 | 170 | 172 | 60,000 |
2009/07/06 | 171 | 172 | 167 | 172 | 113,000 |
2009/07/03 | 169 | 169 | 166 | 168 | 100,000 |
2009/07/02 | 170 | 170 | 168 | 168 | 79,000 |
2009/07/01 | 166 | 173 | 165 | 166 | 285,000 |
2009/06/30 | 174 | 174 | 165 | 165 | 167,000 |
2009/06/29 | 170 | 178 | 169 | 171 | 366,000 |
2009/06/26 | 172 | 173 | 169 | 170 | 375,000 |
2009/06/25 | 174 | 175 | 172 | 175 | 426,000 |
2009/06/24 | 181 | 187 | 174 | 174 | 1,778,000 |
2009/06/23 | 158 | 171 | 157 | 166 | 1,468,000 |
2009/06/22 | 154 | 157 | 152 | 153 | 79,000 |
2009/06/19 | 154 | 157 | 154 | 155 | 77,000 |
2009/06/18 | 149 | 154 | 149 | 154 | 73,000 |
2009/06/17 | 148 | 152 | 148 | 149 | 53,000 |
2009/06/16 | 157 | 157 | 146 | 148 | 102,000 |
2009/06/15 | 160 | 163 | 159 | 160 | 101,000 |
2009/06/12 | 157 | 158 | 155 | 158 | 100,000 |
2009/06/11 | 151 | 155 | 151 | 154 | 25,000 |
2009/06/10 | 150 | 154 | 150 | 154 | 56,000 |
2009/06/09 | 150 | 152 | 150 | 150 | 39,000 |
2009/06/08 | 149 | 152 | 149 | 149 | 60,000 |
2009/06/05 | 152 | 152 | 149 | 149 | 59,000 |
2009/06/04 | 151 | 153 | 150 | 151 | 75,000 |
2009/06/03 | 155 | 157 | 154 | 154 | 64,000 |
2009/06/02 | 160 | 160 | 157 | 157 | 41,000 |
2009/06/01 | 155 | 159 | 155 | 157 | 77,000 |
2009/05/29 | 156 | 156 | 153 | 156 | 46,000 |
2009/05/28 | 151 | 156 | 151 | 156 | 34,000 |
2009/05/27 | 156 | 156 | 151 | 151 | 27,000 |
2009/05/26 | 157 | 157 | 152 | 153 | 50,000 |
2009/05/25 | 153 | 158 | 150 | 155 | 45,000 |
2009/05/22 | 152 | 153 | 150 | 150 | 52,000 |
2009/05/21 | 150 | 152 | 149 | 152 | 58,000 |
2009/05/20 | 146 | 151 | 146 | 151 | 56,000 |
2009/05/19 | 146 | 146 | 144 | 146 | 41,000 |
2009/05/18 | 147 | 147 | 141 | 141 | 28,000 |
2009/05/15 | 145 | 149 | 145 | 149 | 29,000 |
2009/05/14 | 145 | 149 | 142 | 142 | 50,000 |
2009/05/13 | 146 | 151 | 146 | 149 | 21,000 |
2009/05/12 | 150 | 150 | 146 | 147 | 16,000 |
2009/05/11 | 148 | 153 | 147 | 149 | 25,000 |
2009/05/08 | 150 | 150 | 149 | 150 | 25,000 |
2009/05/07 | 148 | 151 | 147 | 149 | 69,000 |
2009/05/01 | 143 | 148 | 143 | 144 | 40,000 |
2009/04/30 | 145 | 150 | 145 | 147 | 41,000 |
2009/04/28 | 145 | 149 | 140 | 140 | 89,000 |
2009/04/27 | 142 | 146 | 142 | 144 | 46,000 |
2009/04/24 | 149 | 150 | 147 | 147 | 38,000 |
2009/04/23 | 151 | 153 | 145 | 153 | 77,000 |
2009/04/22 | 157 | 157 | 149 | 151 | 63,000 |
2009/04/21 | 152 | 153 | 151 | 153 | 82,000 |
2009/04/20 | 154 | 160 | 154 | 160 | 82,000 |
2009/04/17 | 160 | 160 | 155 | 155 | 53,000 |
2009/04/16 | 159 | 163 | 158 | 159 | 46,000 |
2009/04/15 | 156 | 159 | 153 | 159 | 48,000 |
2009/04/14 | 159 | 159 | 155 | 155 | 83,000 |
2009/04/13 | 166 | 166 | 153 | 157 | 105,000 |
2009/04/10 | 167 | 169 | 159 | 161 | 74,000 |
2009/04/09 | 162 | 164 | 161 | 164 | 109,000 |
2009/04/08 | 166 | 168 | 159 | 162 | 40,000 |
2009/04/07 | 163 | 170 | 163 | 165 | 53,000 |
2009/04/06 | 167 | 170 | 157 | 160 | 107,000 |
2009/04/03 | 168 | 169 | 160 | 166 | 72,000 |
2009/04/02 | 151 | 168 | 151 | 166 | 77,000 |
2009/04/01 | 159 | 159 | 150 | 152 | 51,000 |
2009/03/31 | 155 | 159 | 155 | 155 | 63,000 |
2009/03/30 | 165 | 167 | 160 | 160 | 62,000 |
2009/03/27 | 168 | 168 | 160 | 160 | 73,000 |
2009/03/26 | 169 | 170 | 165 | 167 | 45,000 |
2009/03/25 | 165 | 168 | 160 | 163 | 70,000 |
2009/03/24 | 165 | 168 | 160 | 163 | 88,000 |
2009/03/23 | 164 | 164 | 159 | 164 | 82,000 |
2009/03/19 | 162 | 163 | 160 | 161 | 102,000 |
2009/03/18 | 164 | 164 | 155 | 155 | 184,000 |
2009/03/17 | 159 | 162 | 157 | 160 | 131,000 |
2009/03/16 | 152 | 157 | 149 | 155 | 116,000 |
2009/03/13 | 138 | 144 | 137 | 143 | 176,000 |
2009/03/12 | 134 | 135 | 130 | 133 | 116,000 |
2009/03/11 | 135 | 135 | 134 | 134 | 49,000 |
2009/03/10 | 130 | 131 | 129 | 129 | 35,000 |
2009/03/09 | 131 | 133 | 130 | 130 | 42,000 |
2009/03/06 | 139 | 140 | 132 | 132 | 113,000 |
2009/03/05 | 136 | 146 | 131 | 144 | 179,000 |
2009/03/04 | 126 | 136 | 126 | 136 | 99,000 |
2009/03/03 | 124 | 125 | 123 | 125 | 73,000 |
2009/03/02 | 125 | 130 | 124 | 128 | 216,000 |
2009/02/27 | 146 | 146 | 132 | 135 | 128,000 |
2009/02/26 | 153 | 156 | 146 | 147 | 82,000 |
2009/02/25 | 157 | 162 | 152 | 156 | 96,000 |
2009/02/24 | 156 | 160 | 156 | 157 | 39,000 |
2009/02/23 | 166 | 166 | 159 | 162 | 58,000 |
2009/02/20 | 170 | 171 | 163 | 167 | 112,000 |
2009/02/19 | 168 | 170 | 164 | 169 | 56,000 |
2009/02/18 | 163 | 164 | 160 | 164 | 51,000 |
2009/02/17 | 161 | 166 | 161 | 164 | 97,000 |
2009/02/16 | 162 | 165 | 160 | 163 | 63,000 |
2009/02/13 | 160 | 161 | 153 | 160 | 78,000 |
2009/02/12 | 162 | 165 | 155 | 155 | 86,000 |
2009/02/10 | 162 | 165 | 162 | 163 | 36,000 |
2009/02/09 | 167 | 168 | 164 | 164 | 76,000 |
2009/02/06 | 177 | 180 | 170 | 171 | 87,000 |
2009/02/05 | 182 | 185 | 174 | 174 | 196,000 |
2009/02/04 | 174 | 181 | 171 | 180 | 242,000 |
2009/02/03 | 165 | 175 | 165 | 173 | 79,000 |
2009/02/02 | 163 | 165 | 161 | 165 | 70,000 |
2009/01/30 | 163 | 165 | 159 | 161 | 103,000 |
2009/01/29 | 160 | 160 | 158 | 160 | 93,000 |
2009/01/28 | 160 | 161 | 158 | 160 | 53,000 |
2009/01/27 | 160 | 162 | 156 | 161 | 142,000 |
2009/01/26 | 156 | 161 | 156 | 157 | 70,000 |
2009/01/23 | 154 | 157 | 152 | 156 | 40,000 |
2009/01/22 | 158 | 158 | 151 | 153 | 48,000 |
2009/01/21 | 155 | 158 | 154 | 154 | 132,000 |
2009/01/20 | 149 | 157 | 147 | 157 | 49,000 |
2009/01/19 | 146 | 153 | 146 | 149 | 38,000 |
2009/01/16 | 143 | 150 | 143 | 150 | 58,000 |
2009/01/15 | 143 | 147 | 143 | 144 | 60,000 |
2009/01/14 | 142 | 149 | 140 | 146 | 49,000 |
2009/01/13 | 143 | 143 | 137 | 137 | 75,000 |
2009/01/09 | 146 | 153 | 145 | 146 | 56,000 |
2009/01/08 | 152 | 152 | 150 | 151 | 43,000 |
2009/01/07 | 164 | 164 | 158 | 158 | 66,000 |
2009/01/06 | 161 | 161 | 157 | 160 | 33,000 |
2009/01/05 | 163 | 163 | 161 | 161 | 30,000 |