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 |
---|---|---|---|---|---|
2014/12/30 | 196 | 196 | 191 | 192 | 136,000 |
2014/12/29 | 188 | 191 | 188 | 191 | 44,000 |
2014/12/26 | 185 | 188 | 184 | 188 | 64,000 |
2014/12/25 | 186 | 189 | 184 | 186 | 96,000 |
2014/12/24 | 187 | 189 | 184 | 186 | 111,000 |
2014/12/22 | 189 | 189 | 187 | 188 | 73,000 |
2014/12/19 | 190 | 191 | 187 | 191 | 85,000 |
2014/12/18 | 186 | 188 | 185 | 187 | 62,000 |
2014/12/17 | 184 | 186 | 183 | 183 | 86,000 |
2014/12/16 | 189 | 189 | 183 | 183 | 124,000 |
2014/12/15 | 193 | 193 | 191 | 191 | 60,000 |
2014/12/12 | 195 | 198 | 195 | 195 | 174,000 |
2014/12/11 | 194 | 198 | 193 | 196 | 87,000 |
2014/12/10 | 193 | 194 | 193 | 194 | 99,000 |
2014/12/09 | 195 | 196 | 193 | 193 | 75,000 |
2014/12/08 | 200 | 200 | 197 | 198 | 73,000 |
2014/12/05 | 199 | 199 | 197 | 199 | 58,000 |
2014/12/04 | 198 | 199 | 197 | 199 | 55,000 |
2014/12/03 | 197 | 197 | 196 | 196 | 84,000 |
2014/12/02 | 195 | 196 | 194 | 195 | 80,000 |
2014/12/01 | 195 | 196 | 194 | 196 | 72,000 |
2014/11/28 | 197 | 197 | 195 | 195 | 50,000 |
2014/11/27 | 198 | 198 | 195 | 195 | 91,000 |
2014/11/26 | 198 | 198 | 196 | 197 | 63,000 |
2014/11/25 | 198 | 200 | 198 | 199 | 63,000 |
2014/11/21 | 197 | 197 | 195 | 196 | 116,000 |
2014/11/20 | 200 | 200 | 198 | 198 | 33,000 |
2014/11/19 | 198 | 199 | 198 | 198 | 36,000 |
2014/11/18 | 198 | 199 | 198 | 199 | 57,000 |
2014/11/17 | 200 | 200 | 197 | 197 | 23,000 |
2014/11/14 | 201 | 202 | 200 | 200 | 100,000 |
2014/11/13 | 196 | 198 | 194 | 198 | 49,000 |
2014/11/12 | 198 | 199 | 196 | 196 | 46,000 |
2014/11/11 | 196 | 197 | 193 | 196 | 100,000 |
2014/11/10 | 197 | 197 | 194 | 196 | 44,000 |
2014/11/07 | 200 | 200 | 197 | 198 | 73,000 |
2014/11/06 | 201 | 202 | 196 | 197 | 142,000 |
2014/11/05 | 201 | 202 | 200 | 201 | 122,000 |
2014/11/04 | 206 | 209 | 200 | 201 | 246,000 |
2014/10/31 | 203 | 211 | 201 | 211 | 148,000 |
2014/10/30 | 203 | 204 | 199 | 199 | 124,000 |
2014/10/29 | 198 | 202 | 198 | 202 | 32,000 |
2014/10/28 | 200 | 201 | 197 | 198 | 38,000 |
2014/10/27 | 199 | 200 | 197 | 200 | 26,000 |
2014/10/24 | 197 | 198 | 196 | 196 | 18,000 |
2014/10/23 | 194 | 197 | 194 | 195 | 18,000 |
2014/10/22 | 196 | 197 | 194 | 197 | 49,000 |
2014/10/21 | 196 | 196 | 192 | 192 | 63,000 |
2014/10/20 | 191 | 197 | 191 | 195 | 65,000 |
2014/10/17 | 191 | 191 | 187 | 189 | 94,000 |
2014/10/16 | 192 | 195 | 190 | 191 | 69,000 |
2014/10/15 | 197 | 199 | 194 | 195 | 38,000 |
2014/10/14 | 196 | 197 | 191 | 194 | 90,000 |
2014/10/10 | 201 | 201 | 198 | 199 | 68,000 |
2014/10/09 | 207 | 208 | 202 | 203 | 49,000 |
2014/10/08 | 207 | 209 | 207 | 207 | 43,000 |
2014/10/07 | 216 | 218 | 210 | 212 | 111,000 |
2014/10/06 | 213 | 218 | 213 | 216 | 60,000 |
2014/10/03 | 206 | 212 | 206 | 212 | 67,000 |
2014/10/02 | 211 | 211 | 207 | 207 | 58,000 |
2014/10/01 | 220 | 220 | 215 | 216 | 35,000 |
2014/09/30 | 217 | 219 | 216 | 217 | 62,000 |
2014/09/29 | 218 | 220 | 217 | 220 | 32,000 |
2014/09/26 | 214 | 220 | 214 | 218 | 65,000 |
2014/09/25 | 220 | 222 | 217 | 222 | 76,000 |
2014/09/24 | 215 | 218 | 213 | 217 | 39,000 |
2014/09/22 | 221 | 221 | 217 | 218 | 28,000 |
2014/09/19 | 216 | 223 | 216 | 223 | 172,000 |
2014/09/18 | 213 | 216 | 213 | 216 | 44,000 |
2014/09/17 | 215 | 215 | 213 | 213 | 22,000 |
2014/09/16 | 217 | 217 | 214 | 217 | 15,000 |
2014/09/12 | 218 | 218 | 216 | 216 | 140,000 |
2014/09/11 | 217 | 218 | 215 | 218 | 48,000 |
2014/09/10 | 213 | 217 | 213 | 217 | 44,000 |
2014/09/09 | 216 | 218 | 214 | 214 | 23,000 |
2014/09/08 | 219 | 219 | 213 | 216 | 54,000 |
2014/09/05 | 215 | 217 | 215 | 217 | 28,000 |
2014/09/04 | 217 | 217 | 214 | 215 | 32,000 |
2014/09/03 | 216 | 218 | 215 | 216 | 58,000 |
2014/09/02 | 213 | 217 | 213 | 216 | 66,000 |
2014/09/01 | 211 | 215 | 211 | 212 | 72,000 |
2014/08/29 | 210 | 215 | 208 | 214 | 103,000 |
2014/08/28 | 206 | 210 | 206 | 210 | 43,000 |
2014/08/27 | 207 | 208 | 207 | 208 | 24,000 |
2014/08/26 | 208 | 211 | 206 | 208 | 38,000 |
2014/08/25 | 209 | 209 | 208 | 208 | 38,000 |
2014/08/22 | 209 | 210 | 208 | 209 | 28,000 |
2014/08/21 | 207 | 210 | 207 | 210 | 47,000 |
2014/08/20 | 208 | 212 | 206 | 207 | 63,000 |
2014/08/19 | 208 | 212 | 207 | 208 | 44,000 |
2014/08/18 | 205 | 209 | 205 | 206 | 50,000 |
2014/08/15 | 204 | 210 | 202 | 204 | 57,000 |
2014/08/14 | 204 | 204 | 203 | 203 | 29,000 |
2014/08/13 | 203 | 204 | 203 | 204 | 9,000 |
2014/08/12 | 206 | 206 | 203 | 203 | 30,000 |
2014/08/11 | 204 | 205 | 203 | 204 | 56,000 |
2014/08/08 | 208 | 211 | 202 | 202 | 159,000 |
2014/08/07 | 210 | 210 | 208 | 208 | 39,000 |
2014/08/06 | 210 | 213 | 209 | 210 | 45,000 |
2014/08/05 | 214 | 215 | 211 | 211 | 51,000 |
2014/08/04 | 216 | 216 | 214 | 214 | 31,000 |
2014/08/01 | 217 | 221 | 217 | 217 | 57,000 |
2014/07/31 | 223 | 225 | 221 | 221 | 64,000 |
2014/07/30 | 222 | 222 | 218 | 221 | 64,000 |
2014/07/29 | 219 | 221 | 219 | 220 | 59,000 |
2014/07/28 | 220 | 221 | 218 | 219 | 59,000 |
2014/07/25 | 215 | 216 | 213 | 215 | 33,000 |
2014/07/24 | 214 | 216 | 212 | 215 | 26,000 |
2014/07/23 | 216 | 216 | 214 | 214 | 39,000 |
2014/07/22 | 217 | 217 | 210 | 214 | 105,000 |
2014/07/18 | 222 | 222 | 201 | 216 | 209,000 |
2014/07/17 | 221 | 223 | 219 | 222 | 56,000 |
2014/07/16 | 214 | 222 | 214 | 218 | 54,000 |
2014/07/15 | 214 | 217 | 214 | 216 | 23,000 |
2014/07/14 | 214 | 217 | 210 | 216 | 24,000 |
2014/07/11 | 212 | 216 | 212 | 214 | 26,000 |
2014/07/10 | 217 | 219 | 215 | 215 | 35,000 |
2014/07/09 | 224 | 224 | 216 | 219 | 40,000 |
2014/07/08 | 226 | 227 | 224 | 225 | 40,000 |
2014/07/07 | 225 | 228 | 207 | 228 | 66,000 |
2014/07/04 | 225 | 226 | 223 | 225 | 76,000 |
2014/07/03 | 222 | 225 | 220 | 224 | 68,000 |
2014/07/02 | 224 | 224 | 220 | 223 | 83,000 |
2014/07/01 | 220 | 224 | 219 | 220 | 107,000 |
2014/06/30 | 218 | 221 | 214 | 218 | 105,000 |
2014/06/27 | 215 | 215 | 211 | 212 | 61,000 |
2014/06/26 | 220 | 221 | 216 | 217 | 107,000 |
2014/06/25 | 220 | 220 | 216 | 216 | 69,000 |
2014/06/24 | 215 | 220 | 213 | 219 | 106,000 |
2014/06/23 | 212 | 215 | 212 | 214 | 117,000 |
2014/06/20 | 205 | 210 | 203 | 209 | 145,000 |
2014/06/19 | 204 | 204 | 202 | 204 | 90,000 |
2014/06/18 | 204 | 204 | 201 | 202 | 60,000 |
2014/06/17 | 202 | 204 | 201 | 203 | 46,000 |
2014/06/16 | 201 | 205 | 200 | 201 | 65,000 |
2014/06/13 | 199 | 204 | 199 | 202 | 155,000 |
2014/06/12 | 200 | 202 | 200 | 200 | 51,000 |
2014/06/11 | 201 | 203 | 200 | 202 | 68,000 |
2014/06/10 | 205 | 205 | 200 | 201 | 47,000 |
2014/06/09 | 202 | 205 | 201 | 201 | 63,000 |
2014/06/06 | 198 | 202 | 198 | 202 | 108,000 |
2014/06/05 | 200 | 201 | 199 | 201 | 40,000 |
2014/06/04 | 201 | 201 | 199 | 199 | 81,000 |
2014/06/03 | 193 | 202 | 193 | 198 | 320,000 |
2014/06/02 | 189 | 191 | 187 | 190 | 237,000 |
2014/05/30 | 192 | 193 | 183 | 187 | 721,000 |
2014/05/29 | 192 | 192 | 188 | 190 | 104,000 |
2014/05/28 | 194 | 195 | 190 | 190 | 145,000 |
2014/05/27 | 196 | 197 | 194 | 194 | 47,000 |
2014/05/26 | 195 | 196 | 193 | 195 | 54,000 |
2014/05/23 | 194 | 195 | 192 | 194 | 47,000 |
2014/05/22 | 190 | 193 | 190 | 193 | 76,000 |
2014/05/21 | 192 | 194 | 185 | 188 | 126,000 |
2014/05/20 | 199 | 200 | 195 | 195 | 62,000 |
2014/05/19 | 201 | 202 | 198 | 198 | 41,000 |
2014/05/16 | 201 | 202 | 198 | 199 | 128,000 |
2014/05/15 | 209 | 215 | 203 | 204 | 188,000 |
2014/05/14 | 217 | 217 | 213 | 215 | 25,000 |
2014/05/13 | 214 | 220 | 214 | 216 | 74,000 |
2014/05/12 | 213 | 214 | 211 | 211 | 83,000 |
2014/05/09 | 206 | 206 | 204 | 205 | 16,000 |
2014/05/08 | 202 | 208 | 201 | 203 | 28,000 |
2014/05/07 | 211 | 211 | 203 | 203 | 83,000 |
2014/05/02 | 213 | 213 | 208 | 210 | 24,000 |
2014/05/01 | 209 | 213 | 209 | 212 | 30,000 |
2014/04/30 | 214 | 214 | 207 | 207 | 38,000 |
2014/04/28 | 212 | 213 | 204 | 213 | 40,000 |
2014/04/25 | 212 | 213 | 210 | 211 | 37,000 |
2014/04/24 | 211 | 213 | 209 | 210 | 19,000 |
2014/04/23 | 212 | 213 | 209 | 211 | 25,000 |
2014/04/22 | 218 | 218 | 202 | 211 | 154,000 |
2014/04/21 | 212 | 217 | 212 | 216 | 30,000 |
2014/04/18 | 214 | 214 | 212 | 213 | 29,000 |
2014/04/17 | 213 | 215 | 213 | 214 | 24,000 |
2014/04/16 | 208 | 216 | 208 | 213 | 50,000 |
2014/04/15 | 212 | 213 | 207 | 207 | 24,000 |
2014/04/14 | 215 | 215 | 211 | 212 | 19,000 |
2014/04/11 | 210 | 212 | 208 | 210 | 56,000 |
2014/04/10 | 218 | 218 | 214 | 214 | 46,000 |
2014/04/09 | 219 | 222 | 210 | 210 | 105,000 |
2014/04/08 | 231 | 231 | 223 | 223 | 54,000 |
2014/04/07 | 229 | 233 | 226 | 231 | 39,000 |
2014/04/04 | 230 | 235 | 230 | 234 | 83,000 |
2014/04/03 | 230 | 234 | 230 | 233 | 75,000 |
2014/04/02 | 234 | 235 | 227 | 227 | 125,000 |
2014/04/01 | 230 | 235 | 229 | 233 | 114,000 |
2014/03/31 | 228 | 229 | 225 | 228 | 106,000 |
2014/03/28 | 224 | 227 | 222 | 226 | 101,000 |
2014/03/27 | 218 | 224 | 213 | 224 | 127,000 |
2014/03/26 | 219 | 220 | 213 | 216 | 145,000 |
2014/03/25 | 214 | 214 | 210 | 211 | 112,000 |
2014/03/24 | 209 | 213 | 206 | 209 | 108,000 |
2014/03/20 | 214 | 214 | 204 | 205 | 86,000 |
2014/03/19 | 214 | 214 | 210 | 212 | 77,000 |
2014/03/18 | 208 | 215 | 208 | 211 | 63,000 |
2014/03/17 | 211 | 211 | 206 | 206 | 58,000 |
2014/03/14 | 212 | 217 | 210 | 210 | 331,000 |
2014/03/13 | 220 | 224 | 217 | 221 | 32,000 |
2014/03/12 | 223 | 223 | 220 | 220 | 29,000 |
2014/03/11 | 222 | 226 | 221 | 223 | 45,000 |
2014/03/10 | 227 | 227 | 223 | 224 | 30,000 |
2014/03/07 | 227 | 229 | 225 | 225 | 62,000 |
2014/03/06 | 221 | 225 | 217 | 225 | 33,000 |
2014/03/05 | 224 | 224 | 220 | 220 | 34,000 |
2014/03/04 | 209 | 221 | 207 | 219 | 83,000 |
2014/03/03 | 212 | 212 | 208 | 210 | 78,000 |
2014/02/28 | 218 | 218 | 213 | 214 | 61,000 |
2014/02/27 | 220 | 221 | 214 | 215 | 48,000 |
2014/02/26 | 222 | 224 | 220 | 221 | 34,000 |
2014/02/25 | 219 | 225 | 219 | 224 | 63,000 |
2014/02/24 | 217 | 221 | 215 | 217 | 55,000 |
2014/02/21 | 212 | 218 | 211 | 217 | 93,000 |
2014/02/20 | 210 | 212 | 209 | 210 | 27,000 |
2014/02/19 | 212 | 213 | 209 | 210 | 33,000 |
2014/02/18 | 205 | 213 | 205 | 212 | 81,000 |
2014/02/17 | 202 | 206 | 201 | 205 | 17,000 |
2014/02/14 | 207 | 208 | 200 | 201 | 109,000 |
2014/02/13 | 213 | 213 | 207 | 207 | 31,000 |
2014/02/12 | 215 | 215 | 211 | 212 | 42,000 |
2014/02/10 | 216 | 217 | 207 | 211 | 128,000 |
2014/02/07 | 209 | 216 | 209 | 216 | 85,000 |
2014/02/06 | 210 | 214 | 207 | 208 | 86,000 |
2014/02/05 | 211 | 214 | 205 | 208 | 149,000 |
2014/02/04 | 218 | 218 | 205 | 205 | 209,000 |
2014/02/03 | 227 | 227 | 220 | 221 | 59,000 |
2014/01/31 | 228 | 229 | 225 | 227 | 156,000 |
2014/01/30 | 227 | 228 | 223 | 224 | 99,000 |
2014/01/29 | 227 | 234 | 226 | 234 | 90,000 |
2014/01/28 | 225 | 235 | 220 | 221 | 141,000 |
2014/01/27 | 228 | 228 | 224 | 224 | 204,000 |
2014/01/24 | 237 | 239 | 234 | 234 | 134,000 |
2014/01/23 | 245 | 245 | 240 | 240 | 102,000 |
2014/01/22 | 244 | 248 | 238 | 245 | 134,000 |
2014/01/21 | 243 | 245 | 242 | 243 | 67,000 |
2014/01/20 | 243 | 243 | 239 | 243 | 52,000 |
2014/01/17 | 241 | 243 | 239 | 242 | 53,000 |
2014/01/16 | 243 | 244 | 239 | 240 | 81,000 |
2014/01/15 | 241 | 243 | 239 | 243 | 67,000 |
2014/01/14 | 247 | 247 | 239 | 239 | 112,000 |
2014/01/10 | 245 | 247 | 241 | 247 | 75,000 |
2014/01/09 | 249 | 249 | 243 | 246 | 65,000 |
2014/01/08 | 244 | 248 | 243 | 248 | 83,000 |
2014/01/07 | 246 | 247 | 243 | 244 | 50,000 |
2014/01/06 | 252 | 252 | 242 | 245 | 161,000 |