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 |
|---|---|---|---|---|---|
| 2013/12/30 | 246 | 249 | 244 | 249 | 103,000 |
| 2013/12/27 | 245 | 245 | 236 | 243 | 131,000 |
| 2013/12/26 | 239 | 243 | 238 | 242 | 96,000 |
| 2013/12/25 | 236 | 240 | 232 | 240 | 137,000 |
| 2013/12/24 | 245 | 247 | 235 | 240 | 177,000 |
| 2013/12/20 | 246 | 255 | 241 | 247 | 333,000 |
| 2013/12/19 | 244 | 245 | 238 | 240 | 123,000 |
| 2013/12/18 | 242 | 243 | 237 | 242 | 115,000 |
| 2013/12/17 | 243 | 243 | 239 | 242 | 59,000 |
| 2013/12/16 | 242 | 243 | 238 | 239 | 120,000 |
| 2013/12/13 | 239 | 243 | 239 | 241 | 305,000 |
| 2013/12/12 | 247 | 248 | 244 | 247 | 76,000 |
| 2013/12/11 | 247 | 252 | 247 | 250 | 102,000 |
| 2013/12/10 | 253 | 256 | 250 | 255 | 90,000 |
| 2013/12/09 | 256 | 257 | 254 | 256 | 69,000 |
| 2013/12/06 | 253 | 255 | 251 | 254 | 69,000 |
| 2013/12/05 | 254 | 256 | 252 | 253 | 98,000 |
| 2013/12/04 | 257 | 258 | 245 | 254 | 139,000 |
| 2013/12/03 | 269 | 269 | 260 | 261 | 180,000 |
| 2013/12/02 | 270 | 270 | 267 | 267 | 164,000 |
| 2013/11/29 | 265 | 278 | 265 | 269 | 647,000 |
| 2013/11/28 | 260 | 261 | 258 | 260 | 67,000 |
| 2013/11/27 | 254 | 261 | 253 | 258 | 92,000 |
| 2013/11/26 | 258 | 259 | 253 | 254 | 87,000 |
| 2013/11/25 | 252 | 258 | 251 | 258 | 72,000 |
| 2013/11/22 | 259 | 261 | 252 | 253 | 119,000 |
| 2013/11/21 | 257 | 260 | 256 | 259 | 94,000 |
| 2013/11/20 | 259 | 259 | 256 | 257 | 65,000 |
| 2013/11/19 | 259 | 259 | 257 | 258 | 62,000 |
| 2013/11/18 | 263 | 263 | 255 | 257 | 97,000 |
| 2013/11/15 | 260 | 261 | 259 | 261 | 113,000 |
| 2013/11/14 | 258 | 260 | 256 | 258 | 98,000 |
| 2013/11/13 | 244 | 262 | 244 | 258 | 206,000 |
| 2013/11/12 | 232 | 244 | 229 | 244 | 161,000 |
| 2013/11/11 | 232 | 237 | 229 | 233 | 99,000 |
| 2013/11/08 | 224 | 231 | 224 | 228 | 108,000 |
| 2013/11/07 | 239 | 240 | 229 | 231 | 79,000 |
| 2013/11/06 | 239 | 247 | 239 | 240 | 104,000 |
| 2013/11/05 | 249 | 249 | 238 | 239 | 147,000 |
| 2013/11/01 | 252 | 253 | 239 | 240 | 96,000 |
| 2013/10/31 | 256 | 256 | 252 | 255 | 62,000 |
| 2013/10/30 | 258 | 259 | 254 | 254 | 174,000 |
| 2013/10/29 | 256 | 260 | 254 | 259 | 50,000 |
| 2013/10/28 | 254 | 263 | 253 | 255 | 153,000 |
| 2013/10/25 | 253 | 253 | 245 | 248 | 78,000 |
| 2013/10/24 | 250 | 252 | 242 | 252 | 52,000 |
| 2013/10/23 | 256 | 260 | 249 | 249 | 66,000 |
| 2013/10/22 | 248 | 259 | 248 | 259 | 98,000 |
| 2013/10/21 | 243 | 248 | 243 | 248 | 57,000 |
| 2013/10/18 | 239 | 246 | 239 | 243 | 66,000 |
| 2013/10/17 | 240 | 244 | 239 | 243 | 49,000 |
| 2013/10/16 | 237 | 239 | 236 | 239 | 25,000 |
| 2013/10/15 | 239 | 243 | 238 | 240 | 58,000 |
| 2013/10/11 | 235 | 240 | 234 | 240 | 77,000 |
| 2013/10/10 | 231 | 236 | 230 | 234 | 61,000 |
| 2013/10/09 | 221 | 230 | 218 | 229 | 91,000 |
| 2013/10/08 | 223 | 228 | 222 | 224 | 75,000 |
| 2013/10/07 | 232 | 235 | 226 | 226 | 100,000 |
| 2013/10/04 | 242 | 244 | 238 | 238 | 32,000 |
| 2013/10/03 | 245 | 249 | 244 | 245 | 38,000 |
| 2013/10/02 | 255 | 256 | 244 | 245 | 69,000 |
| 2013/10/01 | 255 | 258 | 255 | 255 | 65,000 |
| 2013/09/30 | 253 | 256 | 252 | 255 | 38,000 |
| 2013/09/27 | 258 | 262 | 258 | 260 | 21,000 |
| 2013/09/26 | 252 | 262 | 252 | 261 | 52,000 |
| 2013/09/25 | 263 | 263 | 255 | 258 | 64,000 |
| 2013/09/24 | 266 | 266 | 256 | 259 | 98,000 |
| 2013/09/20 | 265 | 268 | 264 | 266 | 132,000 |
| 2013/09/19 | 260 | 264 | 260 | 264 | 127,000 |
| 2013/09/18 | 258 | 260 | 256 | 258 | 29,000 |
| 2013/09/17 | 259 | 262 | 256 | 258 | 66,000 |
| 2013/09/13 | 257 | 260 | 256 | 258 | 177,000 |
| 2013/09/12 | 257 | 259 | 256 | 259 | 51,000 |
| 2013/09/11 | 256 | 259 | 255 | 256 | 92,000 |
| 2013/09/10 | 248 | 256 | 248 | 254 | 129,000 |
| 2013/09/09 | 247 | 248 | 245 | 248 | 108,000 |
| 2013/09/06 | 240 | 242 | 240 | 242 | 48,000 |
| 2013/09/05 | 243 | 243 | 239 | 240 | 42,000 |
| 2013/09/04 | 243 | 246 | 243 | 243 | 89,000 |
| 2013/09/03 | 239 | 244 | 238 | 243 | 64,000 |
| 2013/09/02 | 235 | 239 | 235 | 238 | 39,000 |
| 2013/08/30 | 242 | 242 | 232 | 234 | 85,000 |
| 2013/08/29 | 242 | 242 | 238 | 239 | 70,000 |
| 2013/08/28 | 239 | 240 | 237 | 240 | 87,000 |
| 2013/08/27 | 242 | 244 | 238 | 243 | 56,000 |
| 2013/08/26 | 242 | 245 | 222 | 244 | 123,000 |
| 2013/08/23 | 236 | 243 | 232 | 241 | 71,000 |
| 2013/08/22 | 234 | 238 | 230 | 232 | 92,000 |
| 2013/08/21 | 236 | 238 | 229 | 232 | 84,000 |
| 2013/08/20 | 238 | 239 | 233 | 234 | 67,000 |
| 2013/08/19 | 233 | 238 | 231 | 238 | 61,000 |
| 2013/08/16 | 233 | 233 | 230 | 230 | 45,000 |
| 2013/08/15 | 237 | 237 | 233 | 233 | 43,000 |
| 2013/08/14 | 238 | 238 | 233 | 238 | 81,000 |
| 2013/08/13 | 230 | 237 | 230 | 237 | 91,000 |
| 2013/08/12 | 226 | 231 | 224 | 230 | 109,000 |
| 2013/08/09 | 226 | 228 | 225 | 226 | 74,000 |
| 2013/08/08 | 228 | 229 | 223 | 223 | 116,000 |
| 2013/08/07 | 235 | 237 | 228 | 228 | 158,000 |
| 2013/08/06 | 231 | 240 | 231 | 238 | 257,000 |
| 2013/08/05 | 235 | 237 | 229 | 234 | 448,000 |
| 2013/08/02 | 219 | 220 | 217 | 220 | 87,000 |
| 2013/08/01 | 209 | 219 | 205 | 219 | 89,000 |
| 2013/07/31 | 211 | 216 | 209 | 212 | 169,000 |
| 2013/07/30 | 201 | 212 | 201 | 210 | 57,000 |
| 2013/07/29 | 202 | 207 | 201 | 204 | 143,000 |
| 2013/07/26 | 211 | 211 | 208 | 208 | 75,000 |
| 2013/07/25 | 222 | 222 | 215 | 215 | 56,000 |
| 2013/07/24 | 221 | 221 | 219 | 220 | 24,000 |
| 2013/07/23 | 219 | 223 | 218 | 221 | 61,000 |
| 2013/07/22 | 225 | 225 | 218 | 223 | 74,000 |
| 2013/07/19 | 223 | 224 | 217 | 217 | 114,000 |
| 2013/07/18 | 217 | 224 | 217 | 223 | 53,000 |
| 2013/07/17 | 217 | 219 | 217 | 218 | 51,000 |
| 2013/07/16 | 219 | 220 | 217 | 220 | 26,000 |
| 2013/07/12 | 216 | 219 | 214 | 218 | 76,000 |
| 2013/07/11 | 214 | 214 | 210 | 213 | 63,000 |
| 2013/07/10 | 214 | 216 | 212 | 213 | 102,000 |
| 2013/07/09 | 214 | 214 | 210 | 213 | 112,000 |
| 2013/07/08 | 212 | 213 | 208 | 212 | 155,000 |
| 2013/07/05 | 206 | 208 | 205 | 207 | 162,000 |
| 2013/07/04 | 205 | 206 | 201 | 205 | 109,000 |
| 2013/07/03 | 207 | 208 | 203 | 205 | 70,000 |
| 2013/07/02 | 206 | 207 | 201 | 207 | 84,000 |
| 2013/07/01 | 205 | 206 | 199 | 206 | 52,000 |
| 2013/06/28 | 196 | 205 | 192 | 205 | 142,000 |
| 2013/06/27 | 194 | 195 | 187 | 195 | 95,000 |
| 2013/06/26 | 201 | 202 | 193 | 193 | 45,000 |
| 2013/06/25 | 200 | 200 | 195 | 196 | 95,000 |
| 2013/06/24 | 202 | 202 | 197 | 199 | 70,000 |
| 2013/06/21 | 200 | 202 | 192 | 198 | 155,000 |
| 2013/06/20 | 209 | 209 | 204 | 204 | 84,000 |
| 2013/06/19 | 210 | 213 | 209 | 210 | 41,000 |
| 2013/06/18 | 205 | 218 | 204 | 208 | 131,000 |
| 2013/06/17 | 195 | 205 | 190 | 202 | 65,000 |
| 2013/06/14 | 198 | 198 | 189 | 191 | 263,000 |
| 2013/06/13 | 192 | 197 | 187 | 190 | 125,000 |
| 2013/06/12 | 191 | 198 | 191 | 195 | 60,000 |
| 2013/06/11 | 197 | 204 | 196 | 197 | 81,000 |
| 2013/06/10 | 191 | 201 | 189 | 200 | 73,000 |
| 2013/06/07 | 191 | 196 | 185 | 185 | 131,000 |
| 2013/06/06 | 200 | 203 | 193 | 193 | 93,000 |
| 2013/06/05 | 205 | 207 | 202 | 202 | 58,000 |
| 2013/06/04 | 202 | 206 | 198 | 205 | 128,000 |
| 2013/06/03 | 212 | 212 | 200 | 200 | 143,000 |
| 2013/05/31 | 218 | 218 | 212 | 212 | 100,000 |
| 2013/05/30 | 223 | 223 | 210 | 210 | 128,000 |
| 2013/05/29 | 217 | 226 | 216 | 223 | 133,000 |
| 2013/05/28 | 213 | 223 | 211 | 215 | 128,000 |
| 2013/05/27 | 222 | 223 | 216 | 216 | 118,000 |
| 2013/05/24 | 239 | 239 | 225 | 228 | 180,000 |
| 2013/05/23 | 253 | 255 | 236 | 236 | 243,000 |
| 2013/05/22 | 258 | 259 | 253 | 253 | 98,000 |
| 2013/05/21 | 257 | 258 | 256 | 257 | 82,000 |
| 2013/05/20 | 252 | 258 | 252 | 255 | 132,000 |
| 2013/05/17 | 244 | 257 | 244 | 249 | 135,000 |
| 2013/05/16 | 253 | 253 | 245 | 245 | 192,000 |
| 2013/05/15 | 257 | 258 | 251 | 256 | 233,000 |
| 2013/05/14 | 249 | 258 | 248 | 257 | 240,000 |
| 2013/05/13 | 260 | 265 | 232 | 253 | 380,000 |
| 2013/05/10 | 279 | 279 | 275 | 276 | 148,000 |
| 2013/05/09 | 280 | 281 | 275 | 276 | 95,000 |
| 2013/05/08 | 283 | 284 | 280 | 280 | 201,000 |
| 2013/05/07 | 278 | 287 | 277 | 281 | 361,000 |
| 2013/05/02 | 278 | 278 | 272 | 273 | 106,000 |
| 2013/05/01 | 275 | 281 | 274 | 277 | 144,000 |
| 2013/04/30 | 274 | 277 | 271 | 275 | 109,000 |
| 2013/04/26 | 280 | 280 | 270 | 273 | 162,000 |
| 2013/04/25 | 275 | 277 | 274 | 277 | 96,000 |
| 2013/04/24 | 279 | 280 | 272 | 275 | 113,000 |
| 2013/04/23 | 279 | 280 | 273 | 276 | 155,000 |
| 2013/04/22 | 278 | 282 | 277 | 280 | 254,000 |
| 2013/04/19 | 272 | 275 | 270 | 273 | 128,000 |
| 2013/04/18 | 271 | 275 | 269 | 270 | 136,000 |
| 2013/04/17 | 272 | 273 | 269 | 270 | 105,000 |
| 2013/04/16 | 270 | 271 | 265 | 271 | 188,000 |
| 2013/04/15 | 280 | 281 | 271 | 274 | 230,000 |
| 2013/04/12 | 279 | 287 | 275 | 276 | 492,000 |
| 2013/04/11 | 275 | 288 | 273 | 278 | 757,000 |
| 2013/04/10 | 268 | 275 | 261 | 275 | 447,000 |
| 2013/04/09 | 289 | 293 | 265 | 267 | 933,000 |
| 2013/04/08 | 255 | 275 | 253 | 274 | 1,005,000 |
| 2013/04/05 | 250 | 254 | 242 | 249 | 546,000 |
| 2013/04/04 | 230 | 241 | 226 | 241 | 144,000 |
| 2013/04/03 | 234 | 235 | 231 | 233 | 132,000 |
| 2013/04/02 | 223 | 232 | 216 | 230 | 187,000 |
| 2013/04/01 | 248 | 249 | 226 | 226 | 217,000 |
| 2013/03/29 | 254 | 256 | 245 | 245 | 390,000 |
| 2013/03/28 | 241 | 265 | 240 | 255 | 1,825,000 |
| 2013/03/27 | 234 | 242 | 234 | 240 | 96,000 |
| 2013/03/26 | 238 | 239 | 233 | 238 | 149,000 |
| 2013/03/25 | 239 | 239 | 235 | 237 | 93,000 |
| 2013/03/22 | 238 | 240 | 235 | 235 | 110,000 |
| 2013/03/21 | 230 | 240 | 230 | 238 | 173,000 |
| 2013/03/19 | 235 | 236 | 229 | 229 | 181,000 |
| 2013/03/18 | 240 | 240 | 230 | 230 | 145,000 |
| 2013/03/15 | 238 | 245 | 237 | 238 | 225,000 |
| 2013/03/14 | 234 | 237 | 234 | 235 | 133,000 |
| 2013/03/13 | 236 | 239 | 234 | 235 | 51,000 |
| 2013/03/12 | 246 | 247 | 237 | 239 | 111,000 |
| 2013/03/11 | 241 | 250 | 240 | 244 | 158,000 |
| 2013/03/08 | 233 | 242 | 231 | 239 | 283,000 |
| 2013/03/07 | 245 | 246 | 238 | 238 | 139,000 |
| 2013/03/06 | 243 | 246 | 241 | 243 | 99,000 |
| 2013/03/05 | 247 | 247 | 240 | 241 | 138,000 |
| 2013/03/04 | 238 | 250 | 238 | 240 | 255,000 |
| 2013/03/01 | 236 | 240 | 228 | 236 | 129,000 |
| 2013/02/28 | 230 | 237 | 226 | 236 | 100,000 |
| 2013/02/27 | 229 | 229 | 225 | 225 | 65,000 |
| 2013/02/26 | 230 | 234 | 230 | 230 | 46,000 |
| 2013/02/25 | 230 | 236 | 230 | 236 | 73,000 |
| 2013/02/22 | 228 | 232 | 224 | 230 | 68,000 |
| 2013/02/21 | 228 | 236 | 225 | 229 | 135,000 |
| 2013/02/20 | 226 | 231 | 225 | 230 | 114,000 |
| 2013/02/19 | 224 | 227 | 223 | 225 | 54,000 |
| 2013/02/18 | 214 | 221 | 214 | 221 | 99,000 |
| 2013/02/15 | 213 | 216 | 211 | 213 | 80,000 |
| 2013/02/14 | 219 | 219 | 212 | 216 | 74,000 |
| 2013/02/13 | 227 | 229 | 219 | 220 | 140,000 |
| 2013/02/12 | 228 | 233 | 222 | 224 | 104,000 |
| 2013/02/08 | 236 | 236 | 226 | 228 | 73,000 |
| 2013/02/07 | 232 | 236 | 229 | 234 | 109,000 |
| 2013/02/06 | 236 | 238 | 233 | 235 | 98,000 |
| 2013/02/05 | 242 | 243 | 235 | 235 | 100,000 |
| 2013/02/04 | 243 | 244 | 242 | 242 | 42,000 |
| 2013/02/01 | 242 | 245 | 242 | 243 | 49,000 |
| 2013/01/31 | 248 | 250 | 241 | 242 | 63,000 |
| 2013/01/30 | 244 | 248 | 243 | 247 | 82,000 |
| 2013/01/29 | 248 | 251 | 240 | 245 | 193,000 |
| 2013/01/28 | 240 | 240 | 235 | 235 | 61,000 |
| 2013/01/25 | 237 | 242 | 237 | 241 | 75,000 |
| 2013/01/24 | 231 | 237 | 227 | 237 | 83,000 |
| 2013/01/23 | 241 | 242 | 235 | 236 | 70,000 |
| 2013/01/22 | 249 | 250 | 243 | 243 | 101,000 |
| 2013/01/21 | 248 | 248 | 243 | 248 | 91,000 |
| 2013/01/18 | 244 | 246 | 241 | 244 | 98,000 |
| 2013/01/17 | 244 | 244 | 233 | 238 | 87,000 |
| 2013/01/16 | 248 | 249 | 242 | 243 | 64,000 |
| 2013/01/15 | 248 | 251 | 245 | 248 | 120,000 |
| 2013/01/11 | 256 | 256 | 238 | 250 | 297,000 |
| 2013/01/10 | 249 | 270 | 249 | 257 | 837,000 |
| 2013/01/09 | 234 | 238 | 233 | 237 | 66,000 |
| 2013/01/08 | 236 | 247 | 234 | 235 | 201,000 |
| 2013/01/07 | 240 | 240 | 234 | 236 | 146,000 |
| 2013/01/04 | 230 | 240 | 226 | 237 | 309,000 |