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 |
|---|---|---|---|---|---|
| 2010/12/30 | 183 | 183 | 178 | 179 | 35,000 |
| 2010/12/29 | 180 | 183 | 179 | 183 | 37,000 |
| 2010/12/28 | 178 | 178 | 177 | 178 | 10,000 |
| 2010/12/27 | 180 | 180 | 178 | 178 | 21,000 |
| 2010/12/24 | 181 | 182 | 179 | 180 | 68,000 |
| 2010/12/22 | 185 | 185 | 182 | 182 | 82,000 |
| 2010/12/21 | 183 | 185 | 183 | 185 | 57,000 |
| 2010/12/20 | 190 | 190 | 182 | 183 | 107,000 |
| 2010/12/17 | 189 | 189 | 186 | 188 | 122,000 |
| 2010/12/16 | 186 | 191 | 185 | 186 | 258,000 |
| 2010/12/15 | 185 | 192 | 182 | 186 | 648,000 |
| 2010/12/14 | 175 | 176 | 174 | 176 | 82,000 |
| 2010/12/13 | 177 | 177 | 175 | 176 | 86,000 |
| 2010/12/10 | 174 | 175 | 171 | 175 | 218,000 |
| 2010/12/09 | 171 | 174 | 171 | 174 | 149,000 |
| 2010/12/08 | 169 | 171 | 168 | 171 | 69,000 |
| 2010/12/07 | 170 | 171 | 168 | 171 | 89,000 |
| 2010/12/06 | 174 | 174 | 170 | 170 | 133,000 |
| 2010/12/03 | 174 | 174 | 170 | 172 | 90,000 |
| 2010/12/02 | 171 | 173 | 169 | 170 | 164,000 |
| 2010/12/01 | 170 | 172 | 170 | 171 | 14,000 |
| 2010/11/30 | 174 | 174 | 169 | 169 | 72,000 |
| 2010/11/29 | 171 | 173 | 171 | 173 | 26,000 |
| 2010/11/26 | 173 | 173 | 171 | 171 | 17,000 |
| 2010/11/25 | 168 | 173 | 168 | 173 | 46,000 |
| 2010/11/24 | 172 | 173 | 170 | 170 | 50,000 |
| 2010/11/22 | 173 | 175 | 173 | 173 | 33,000 |
| 2010/11/19 | 176 | 176 | 172 | 172 | 60,000 |
| 2010/11/18 | 171 | 174 | 171 | 174 | 42,000 |
| 2010/11/17 | 170 | 172 | 170 | 171 | 11,000 |
| 2010/11/16 | 174 | 175 | 173 | 173 | 21,000 |
| 2010/11/15 | 174 | 174 | 171 | 174 | 27,000 |
| 2010/11/12 | 173 | 175 | 173 | 173 | 42,000 |
| 2010/11/11 | 172 | 174 | 171 | 174 | 41,000 |
| 2010/11/10 | 169 | 173 | 169 | 172 | 31,000 |
| 2010/11/09 | 170 | 173 | 169 | 170 | 39,000 |
| 2010/11/08 | 172 | 172 | 171 | 172 | 27,000 |
| 2010/11/05 | 162 | 172 | 162 | 172 | 65,000 |
| 2010/11/04 | 157 | 163 | 157 | 162 | 29,000 |
| 2010/11/02 | 163 | 163 | 155 | 155 | 52,000 |
| 2010/11/01 | 169 | 169 | 163 | 163 | 62,000 |
| 2010/10/29 | 171 | 172 | 167 | 169 | 83,000 |
| 2010/10/28 | 171 | 171 | 170 | 170 | 88,000 |
| 2010/10/27 | 174 | 175 | 172 | 172 | 52,000 |
| 2010/10/26 | 170 | 175 | 170 | 174 | 57,000 |
| 2010/10/25 | 173 | 173 | 171 | 171 | 45,000 |
| 2010/10/22 | 173 | 175 | 170 | 175 | 87,000 |
| 2010/10/21 | 172 | 172 | 170 | 171 | 42,000 |
| 2010/10/20 | 171 | 172 | 170 | 171 | 69,000 |
| 2010/10/19 | 175 | 177 | 172 | 172 | 37,000 |
| 2010/10/18 | 173 | 177 | 173 | 175 | 30,000 |
| 2010/10/15 | 174 | 174 | 170 | 171 | 32,000 |
| 2010/10/14 | 176 | 177 | 176 | 177 | 41,000 |
| 2010/10/13 | 170 | 172 | 169 | 172 | 77,000 |
| 2010/10/12 | 175 | 177 | 170 | 170 | 78,000 |
| 2010/10/08 | 181 | 182 | 178 | 179 | 48,000 |
| 2010/10/07 | 180 | 183 | 180 | 183 | 23,000 |
| 2010/10/06 | 183 | 183 | 179 | 181 | 36,000 |
| 2010/10/05 | 181 | 184 | 177 | 183 | 46,000 |
| 2010/10/04 | 181 | 181 | 180 | 180 | 53,000 |
| 2010/10/01 | 183 | 183 | 180 | 181 | 22,000 |
| 2010/09/30 | 185 | 186 | 180 | 180 | 39,000 |
| 2010/09/29 | 180 | 185 | 180 | 185 | 75,000 |
| 2010/09/28 | 179 | 180 | 177 | 180 | 39,000 |
| 2010/09/27 | 177 | 179 | 175 | 179 | 44,000 |
| 2010/09/24 | 178 | 178 | 171 | 172 | 36,000 |
| 2010/09/22 | 180 | 180 | 177 | 178 | 29,000 |
| 2010/09/21 | 180 | 180 | 177 | 178 | 43,000 |
| 2010/09/17 | 177 | 179 | 177 | 178 | 38,000 |
| 2010/09/16 | 178 | 178 | 173 | 174 | 34,000 |
| 2010/09/15 | 173 | 177 | 173 | 177 | 40,000 |
| 2010/09/14 | 173 | 175 | 173 | 175 | 19,000 |
| 2010/09/13 | 175 | 175 | 172 | 172 | 25,000 |
| 2010/09/10 | 171 | 177 | 171 | 174 | 132,000 |
| 2010/09/09 | 173 | 173 | 170 | 172 | 60,000 |
| 2010/09/08 | 174 | 174 | 172 | 173 | 23,000 |
| 2010/09/07 | 179 | 179 | 177 | 177 | 33,000 |
| 2010/09/06 | 180 | 181 | 179 | 181 | 32,000 |
| 2010/09/03 | 181 | 185 | 177 | 180 | 60,000 |
| 2010/09/02 | 182 | 183 | 175 | 182 | 47,000 |
| 2010/09/01 | 177 | 178 | 173 | 178 | 54,000 |
| 2010/08/31 | 184 | 184 | 178 | 178 | 46,000 |
| 2010/08/30 | 184 | 186 | 182 | 184 | 68,000 |
| 2010/08/27 | 170 | 184 | 170 | 184 | 67,000 |
| 2010/08/26 | 171 | 172 | 169 | 170 | 21,000 |
| 2010/08/25 | 170 | 175 | 170 | 172 | 18,000 |
| 2010/08/24 | 171 | 177 | 171 | 175 | 21,000 |
| 2010/08/23 | 174 | 174 | 169 | 171 | 25,000 |
| 2010/08/20 | 176 | 177 | 174 | 174 | 36,000 |
| 2010/08/19 | 177 | 177 | 176 | 177 | 38,000 |
| 2010/08/18 | 174 | 177 | 174 | 177 | 21,000 |
| 2010/08/17 | 172 | 175 | 168 | 174 | 21,000 |
| 2010/08/16 | 171 | 172 | 168 | 172 | 19,000 |
| 2010/08/13 | 168 | 172 | 168 | 172 | 15,000 |
| 2010/08/12 | 166 | 169 | 166 | 168 | 22,000 |
| 2010/08/11 | 173 | 173 | 170 | 171 | 32,000 |
| 2010/08/10 | 179 | 179 | 176 | 176 | 15,000 |
| 2010/08/09 | 178 | 180 | 178 | 179 | 15,000 |
| 2010/08/06 | 172 | 178 | 172 | 178 | 16,000 |
| 2010/08/05 | 174 | 174 | 172 | 173 | 23,000 |
| 2010/08/04 | 178 | 178 | 171 | 171 | 27,000 |
| 2010/08/03 | 180 | 180 | 177 | 178 | 28,000 |
| 2010/08/02 | 178 | 180 | 178 | 179 | 19,000 |
| 2010/07/30 | 182 | 182 | 176 | 177 | 65,000 |
| 2010/07/29 | 183 | 184 | 180 | 180 | 31,000 |
| 2010/07/28 | 183 | 184 | 183 | 183 | 25,000 |
| 2010/07/27 | 179 | 184 | 178 | 182 | 74,000 |
| 2010/07/26 | 179 | 185 | 178 | 178 | 53,000 |
| 2010/07/23 | 182 | 182 | 178 | 178 | 44,000 |
| 2010/07/22 | 180 | 181 | 178 | 180 | 94,000 |
| 2010/07/21 | 178 | 178 | 173 | 175 | 82,000 |
| 2010/07/20 | 166 | 173 | 166 | 173 | 47,000 |
| 2010/07/16 | 170 | 170 | 168 | 169 | 46,000 |
| 2010/07/15 | 173 | 173 | 171 | 171 | 26,000 |
| 2010/07/14 | 178 | 178 | 173 | 176 | 38,000 |
| 2010/07/13 | 178 | 178 | 174 | 174 | 42,000 |
| 2010/07/12 | 177 | 177 | 172 | 174 | 25,000 |
| 2010/07/09 | 177 | 177 | 176 | 177 | 27,000 |
| 2010/07/08 | 177 | 178 | 175 | 175 | 34,000 |
| 2010/07/07 | 181 | 181 | 171 | 172 | 127,000 |
| 2010/07/06 | 185 | 185 | 181 | 183 | 65,000 |
| 2010/07/05 | 176 | 183 | 170 | 183 | 100,000 |
| 2010/07/02 | 169 | 171 | 169 | 171 | 36,000 |
| 2010/07/01 | 169 | 171 | 169 | 171 | 58,000 |
| 2010/06/30 | 172 | 177 | 169 | 174 | 47,000 |
| 2010/06/29 | 181 | 181 | 172 | 177 | 50,000 |
| 2010/06/28 | 181 | 182 | 181 | 181 | 24,000 |
| 2010/06/25 | 182 | 183 | 182 | 183 | 16,000 |
| 2010/06/24 | 182 | 186 | 182 | 185 | 12,000 |
| 2010/06/23 | 185 | 185 | 183 | 183 | 29,000 |
| 2010/06/22 | 189 | 189 | 187 | 189 | 39,000 |
| 2010/06/21 | 188 | 189 | 188 | 188 | 41,000 |
| 2010/06/18 | 185 | 188 | 184 | 186 | 47,000 |
| 2010/06/17 | 187 | 187 | 184 | 185 | 29,000 |
| 2010/06/16 | 182 | 184 | 178 | 184 | 59,000 |
| 2010/06/15 | 181 | 183 | 178 | 179 | 109,000 |
| 2010/06/14 | 183 | 184 | 182 | 184 | 9,000 |
| 2010/06/11 | 182 | 182 | 179 | 182 | 138,000 |
| 2010/06/10 | 182 | 185 | 182 | 182 | 21,000 |
| 2010/06/09 | 186 | 186 | 183 | 184 | 20,000 |
| 2010/06/08 | 188 | 192 | 186 | 186 | 88,000 |
| 2010/06/07 | 194 | 194 | 190 | 193 | 41,000 |
| 2010/06/04 | 200 | 200 | 198 | 199 | 22,000 |
| 2010/06/03 | 197 | 200 | 196 | 200 | 26,000 |
| 2010/06/02 | 197 | 197 | 195 | 195 | 24,000 |
| 2010/06/01 | 199 | 199 | 197 | 198 | 17,000 |
| 2010/05/31 | 200 | 200 | 197 | 199 | 33,000 |
| 2010/05/28 | 195 | 196 | 193 | 195 | 59,000 |
| 2010/05/27 | 195 | 195 | 194 | 195 | 45,000 |
| 2010/05/26 | 197 | 199 | 192 | 199 | 78,000 |
| 2010/05/25 | 195 | 196 | 193 | 194 | 46,000 |
| 2010/05/24 | 200 | 200 | 191 | 195 | 61,000 |
| 2010/05/21 | 204 | 204 | 194 | 195 | 70,000 |
| 2010/05/20 | 199 | 200 | 197 | 199 | 29,000 |
| 2010/05/19 | 196 | 198 | 192 | 198 | 26,000 |
| 2010/05/18 | 199 | 199 | 196 | 197 | 43,000 |
| 2010/05/17 | 202 | 203 | 200 | 201 | 53,000 |
| 2010/05/14 | 201 | 208 | 201 | 207 | 63,000 |
| 2010/05/13 | 206 | 207 | 205 | 205 | 36,000 |
| 2010/05/12 | 199 | 206 | 199 | 206 | 64,000 |
| 2010/05/11 | 196 | 201 | 193 | 194 | 50,000 |
| 2010/05/10 | 192 | 192 | 187 | 191 | 42,000 |
| 2010/05/07 | 188 | 192 | 185 | 188 | 85,000 |
| 2010/05/06 | 203 | 203 | 197 | 197 | 62,000 |
| 2010/04/30 | 205 | 207 | 202 | 204 | 59,000 |
| 2010/04/28 | 197 | 200 | 197 | 199 | 129,000 |
| 2010/04/27 | 205 | 206 | 201 | 204 | 48,000 |
| 2010/04/26 | 202 | 208 | 202 | 208 | 57,000 |
| 2010/04/23 | 200 | 205 | 200 | 203 | 31,000 |
| 2010/04/22 | 208 | 208 | 201 | 203 | 59,000 |
| 2010/04/21 | 205 | 208 | 204 | 207 | 59,000 |
| 2010/04/20 | 200 | 203 | 200 | 202 | 20,000 |
| 2010/04/19 | 198 | 202 | 198 | 199 | 45,000 |
| 2010/04/16 | 210 | 210 | 203 | 204 | 47,000 |
| 2010/04/15 | 206 | 208 | 206 | 207 | 34,000 |
| 2010/04/14 | 209 | 209 | 205 | 207 | 47,000 |
| 2010/04/13 | 209 | 210 | 205 | 207 | 63,000 |
| 2010/04/12 | 208 | 209 | 208 | 208 | 61,000 |
| 2010/04/09 | 202 | 207 | 202 | 207 | 31,000 |
| 2010/04/08 | 204 | 209 | 202 | 204 | 55,000 |
| 2010/04/07 | 205 | 208 | 205 | 206 | 44,000 |
| 2010/04/06 | 204 | 206 | 203 | 204 | 45,000 |
| 2010/04/05 | 202 | 204 | 202 | 204 | 30,000 |
| 2010/04/02 | 206 | 206 | 200 | 201 | 72,000 |
| 2010/04/01 | 204 | 206 | 203 | 205 | 66,000 |
| 2010/03/31 | 210 | 213 | 206 | 206 | 69,000 |
| 2010/03/30 | 205 | 210 | 205 | 209 | 83,000 |
| 2010/03/29 | 198 | 200 | 196 | 200 | 29,000 |
| 2010/03/26 | 198 | 200 | 198 | 200 | 78,000 |
| 2010/03/25 | 197 | 198 | 191 | 193 | 76,000 |
| 2010/03/24 | 195 | 196 | 193 | 196 | 117,000 |
| 2010/03/23 | 191 | 193 | 191 | 193 | 65,000 |
| 2010/03/19 | 193 | 194 | 190 | 190 | 73,000 |
| 2010/03/18 | 194 | 194 | 191 | 191 | 53,000 |
| 2010/03/17 | 193 | 196 | 191 | 195 | 89,000 |
| 2010/03/16 | 189 | 192 | 189 | 192 | 29,000 |
| 2010/03/15 | 194 | 194 | 188 | 190 | 36,000 |
| 2010/03/12 | 193 | 194 | 189 | 194 | 150,000 |
| 2010/03/11 | 191 | 191 | 190 | 190 | 39,000 |
| 2010/03/10 | 190 | 191 | 187 | 187 | 55,000 |
| 2010/03/09 | 189 | 189 | 189 | 189 | 9,000 |
| 2010/03/08 | 190 | 192 | 188 | 191 | 46,000 |
| 2010/03/05 | 188 | 189 | 187 | 188 | 41,000 |
| 2010/03/04 | 189 | 189 | 184 | 184 | 28,000 |
| 2010/03/03 | 188 | 191 | 185 | 191 | 58,000 |
| 2010/03/02 | 187 | 190 | 187 | 189 | 56,000 |
| 2010/03/01 | 186 | 190 | 186 | 187 | 49,000 |
| 2010/02/26 | 189 | 190 | 185 | 186 | 56,000 |
| 2010/02/25 | 185 | 195 | 185 | 185 | 48,000 |
| 2010/02/24 | 187 | 187 | 184 | 184 | 90,000 |
| 2010/02/23 | 190 | 193 | 188 | 192 | 99,000 |
| 2010/02/22 | 181 | 192 | 181 | 188 | 104,000 |
| 2010/02/19 | 186 | 186 | 181 | 181 | 64,000 |
| 2010/02/18 | 186 | 186 | 184 | 186 | 34,000 |
| 2010/02/17 | 182 | 186 | 182 | 186 | 41,000 |
| 2010/02/16 | 184 | 184 | 182 | 182 | 39,000 |
| 2010/02/15 | 188 | 189 | 183 | 183 | 50,000 |
| 2010/02/12 | 186 | 188 | 183 | 186 | 58,000 |
| 2010/02/10 | 185 | 194 | 184 | 186 | 64,000 |
| 2010/02/09 | 188 | 188 | 183 | 185 | 58,000 |
| 2010/02/08 | 192 | 192 | 187 | 187 | 91,000 |
| 2010/02/05 | 202 | 205 | 192 | 192 | 58,000 |
| 2010/02/04 | 207 | 207 | 201 | 202 | 44,000 |
| 2010/02/03 | 214 | 214 | 207 | 207 | 65,000 |
| 2010/02/02 | 205 | 214 | 203 | 211 | 163,000 |
| 2010/02/01 | 198 | 208 | 190 | 208 | 186,000 |
| 2010/01/29 | 198 | 199 | 196 | 196 | 58,000 |
| 2010/01/28 | 196 | 198 | 196 | 197 | 23,000 |
| 2010/01/27 | 199 | 199 | 195 | 195 | 38,000 |
| 2010/01/26 | 200 | 200 | 194 | 197 | 53,000 |
| 2010/01/25 | 197 | 199 | 196 | 197 | 35,000 |
| 2010/01/22 | 200 | 200 | 196 | 199 | 65,000 |
| 2010/01/21 | 198 | 205 | 198 | 203 | 81,000 |
| 2010/01/20 | 203 | 203 | 200 | 202 | 43,000 |
| 2010/01/19 | 202 | 207 | 202 | 202 | 45,000 |
| 2010/01/18 | 202 | 206 | 202 | 203 | 27,000 |
| 2010/01/15 | 205 | 207 | 202 | 207 | 55,000 |
| 2010/01/14 | 203 | 206 | 201 | 206 | 47,000 |
| 2010/01/13 | 204 | 205 | 200 | 203 | 40,000 |
| 2010/01/12 | 205 | 206 | 200 | 203 | 56,000 |
| 2010/01/08 | 205 | 205 | 202 | 203 | 37,000 |
| 2010/01/07 | 203 | 205 | 201 | 205 | 40,000 |
| 2010/01/06 | 197 | 202 | 196 | 202 | 43,000 |
| 2010/01/05 | 206 | 206 | 192 | 193 | 69,000 |
| 2010/01/04 | 208 | 208 | 200 | 201 | 25,000 |