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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,413 | 1,420 | 1,352 | 1,366 | 18,000 |
| 2022/12/29 | 1,396 | 1,410 | 1,385 | 1,410 | 3,900 |
| 2022/12/28 | 1,389 | 1,392 | 1,369 | 1,392 | 5,100 |
| 2022/12/27 | 1,368 | 1,399 | 1,368 | 1,389 | 5,400 |
| 2022/12/26 | 1,332 | 1,368 | 1,332 | 1,368 | 7,300 |
| 2022/12/23 | 1,327 | 1,375 | 1,309 | 1,359 | 15,900 |
| 2022/12/22 | 1,333 | 1,338 | 1,319 | 1,328 | 8,400 |
| 2022/12/21 | 1,365 | 1,365 | 1,318 | 1,327 | 11,600 |
| 2022/12/20 | 1,389 | 1,391 | 1,354 | 1,360 | 6,800 |
| 2022/12/19 | 1,399 | 1,418 | 1,386 | 1,410 | 14,000 |
| 2022/12/16 | 1,430 | 1,463 | 1,412 | 1,412 | 19,600 |
| 2022/12/15 | 1,429 | 1,437 | 1,407 | 1,434 | 14,000 |
| 2022/12/14 | 1,388 | 1,441 | 1,388 | 1,439 | 29,300 |
| 2022/12/13 | 1,354 | 1,373 | 1,342 | 1,373 | 13,600 |
| 2022/12/12 | 1,346 | 1,353 | 1,332 | 1,349 | 14,200 |
| 2022/12/09 | 1,297 | 1,339 | 1,295 | 1,334 | 19,900 |
| 2022/12/08 | 1,275 | 1,315 | 1,268 | 1,302 | 20,700 |
| 2022/12/07 | 1,268 | 1,293 | 1,260 | 1,290 | 24,000 |
| 2022/12/06 | 1,305 | 1,305 | 1,267 | 1,273 | 22,000 |
| 2022/12/05 | 1,319 | 1,320 | 1,309 | 1,315 | 8,700 |
| 2022/12/02 | 1,329 | 1,334 | 1,288 | 1,318 | 30,400 |
| 2022/12/01 | 1,318 | 1,344 | 1,305 | 1,326 | 27,200 |
| 2022/11/30 | 1,333 | 1,338 | 1,315 | 1,318 | 13,500 |
| 2022/11/29 | 1,328 | 1,346 | 1,297 | 1,333 | 20,400 |
| 2022/11/28 | 1,376 | 1,376 | 1,322 | 1,334 | 21,300 |
| 2022/11/25 | 1,377 | 1,385 | 1,358 | 1,382 | 15,100 |
| 2022/11/24 | 1,383 | 1,391 | 1,372 | 1,387 | 14,400 |
| 2022/11/22 | 1,359 | 1,390 | 1,343 | 1,383 | 20,000 |
| 2022/11/21 | 1,362 | 1,369 | 1,342 | 1,354 | 16,800 |
| 2022/11/18 | 1,415 | 1,415 | 1,361 | 1,361 | 21,800 |
| 2022/11/17 | 1,398 | 1,417 | 1,397 | 1,397 | 13,700 |
| 2022/11/16 | 1,405 | 1,411 | 1,391 | 1,397 | 11,300 |
| 2022/11/15 | 1,392 | 1,418 | 1,382 | 1,418 | 24,800 |
| 2022/11/14 | 1,402 | 1,402 | 1,372 | 1,382 | 16,000 |
| 2022/11/11 | 1,391 | 1,402 | 1,373 | 1,402 | 16,000 |
| 2022/11/10 | 1,401 | 1,415 | 1,363 | 1,391 | 25,600 |
| 2022/11/09 | 1,374 | 1,409 | 1,374 | 1,399 | 11,600 |
| 2022/11/08 | 1,384 | 1,386 | 1,363 | 1,385 | 11,200 |
| 2022/11/07 | 1,384 | 1,390 | 1,373 | 1,390 | 8,200 |
| 2022/11/04 | 1,382 | 1,390 | 1,353 | 1,382 | 23,100 |
| 2022/11/02 | 1,357 | 1,390 | 1,352 | 1,372 | 22,800 |
| 2022/11/01 | 1,351 | 1,370 | 1,302 | 1,357 | 50,200 |
| 2022/10/31 | 1,364 | 1,364 | 1,324 | 1,338 | 26,500 |
| 2022/10/28 | 1,370 | 1,373 | 1,320 | 1,340 | 107,900 |
| 2022/10/27 | 1,370 | 1,371 | 1,337 | 1,363 | 33,800 |
| 2022/10/26 | 1,374 | 1,382 | 1,331 | 1,380 | 34,500 |
| 2022/10/25 | 1,326 | 1,370 | 1,311 | 1,365 | 40,700 |
| 2022/10/24 | 1,344 | 1,344 | 1,306 | 1,325 | 33,400 |
| 2022/10/21 | 1,325 | 1,343 | 1,293 | 1,326 | 49,900 |
| 2022/10/20 | 1,302 | 1,355 | 1,288 | 1,330 | 61,500 |
| 2022/10/19 | 1,308 | 1,345 | 1,297 | 1,312 | 32,500 |
| 2022/10/18 | 1,320 | 1,339 | 1,295 | 1,309 | 32,100 |
| 2022/10/17 | 1,357 | 1,357 | 1,294 | 1,336 | 39,500 |
| 2022/10/14 | 1,333 | 1,392 | 1,281 | 1,370 | 75,600 |
| 2022/10/13 | 1,376 | 1,390 | 1,278 | 1,331 | 91,300 |
| 2022/10/12 | 1,505 | 1,507 | 1,360 | 1,419 | 72,300 |
| 2022/10/11 | 1,591 | 1,606 | 1,501 | 1,503 | 40,100 |
| 2022/10/07 | 1,668 | 1,668 | 1,642 | 1,647 | 5,400 |
| 2022/10/06 | 1,628 | 1,673 | 1,624 | 1,671 | 10,800 |
| 2022/10/05 | 1,635 | 1,650 | 1,602 | 1,620 | 7,000 |
| 2022/10/04 | 1,563 | 1,638 | 1,563 | 1,635 | 10,400 |
| 2022/10/03 | 1,542 | 1,563 | 1,521 | 1,563 | 4,600 |
| 2022/09/30 | 1,575 | 1,575 | 1,536 | 1,542 | 5,100 |
| 2022/09/29 | 1,570 | 1,583 | 1,546 | 1,575 | 7,500 |
| 2022/09/28 | 1,529 | 1,570 | 1,496 | 1,570 | 17,600 |
| 2022/09/27 | 1,541 | 1,544 | 1,522 | 1,522 | 6,400 |
| 2022/09/26 | 1,551 | 1,551 | 1,512 | 1,526 | 20,000 |
| 2022/09/22 | 1,566 | 1,566 | 1,539 | 1,551 | 7,900 |
| 2022/09/21 | 1,565 | 1,570 | 1,532 | 1,561 | 10,700 |
| 2022/09/20 | 1,549 | 1,577 | 1,549 | 1,564 | 7,900 |
| 2022/09/16 | 1,542 | 1,552 | 1,517 | 1,541 | 14,000 |
| 2022/09/15 | 1,547 | 1,552 | 1,533 | 1,542 | 5,200 |
| 2022/09/14 | 1,569 | 1,587 | 1,547 | 1,547 | 14,000 |
| 2022/09/13 | 1,590 | 1,595 | 1,565 | 1,577 | 5,800 |
| 2022/09/12 | 1,576 | 1,590 | 1,570 | 1,576 | 1,500 |
| 2022/09/09 | 1,581 | 1,582 | 1,570 | 1,578 | 9,100 |
| 2022/09/08 | 1,554 | 1,592 | 1,554 | 1,592 | 9,200 |
| 2022/09/07 | 1,562 | 1,583 | 1,541 | 1,562 | 11,800 |
| 2022/09/06 | 1,551 | 1,606 | 1,551 | 1,569 | 10,000 |
| 2022/09/05 | 1,581 | 1,582 | 1,549 | 1,549 | 10,600 |
| 2022/09/02 | 1,607 | 1,624 | 1,586 | 1,595 | 8,900 |
| 2022/09/01 | 1,630 | 1,637 | 1,605 | 1,609 | 15,500 |
| 2022/08/31 | 1,639 | 1,639 | 1,623 | 1,632 | 5,300 |
| 2022/08/30 | 1,633 | 1,643 | 1,624 | 1,642 | 6,600 |
| 2022/08/29 | 1,650 | 1,650 | 1,620 | 1,622 | 7,900 |
| 2022/08/26 | 1,637 | 1,662 | 1,637 | 1,651 | 1,700 |
| 2022/08/25 | 1,637 | 1,651 | 1,626 | 1,646 | 7,600 |
| 2022/08/24 | 1,649 | 1,650 | 1,633 | 1,640 | 5,700 |
| 2022/08/23 | 1,665 | 1,665 | 1,649 | 1,649 | 3,300 |
| 2022/08/22 | 1,652 | 1,665 | 1,643 | 1,665 | 2,900 |
| 2022/08/19 | 1,653 | 1,655 | 1,648 | 1,655 | 4,000 |
| 2022/08/18 | 1,680 | 1,680 | 1,640 | 1,653 | 14,500 |
| 2022/08/17 | 1,625 | 1,695 | 1,625 | 1,680 | 11,600 |
| 2022/08/16 | 1,632 | 1,637 | 1,621 | 1,628 | 6,900 |
| 2022/08/15 | 1,641 | 1,653 | 1,638 | 1,645 | 5,100 |
| 2022/08/12 | 1,654 | 1,694 | 1,637 | 1,638 | 9,100 |
| 2022/08/10 | 1,720 | 1,745 | 1,650 | 1,654 | 13,700 |
| 2022/08/09 | 1,712 | 1,745 | 1,699 | 1,720 | 11,400 |
| 2022/08/08 | 1,681 | 1,725 | 1,681 | 1,712 | 4,600 |
| 2022/08/05 | 1,649 | 1,710 | 1,649 | 1,700 | 6,800 |
| 2022/08/04 | 1,669 | 1,674 | 1,658 | 1,665 | 8,900 |
| 2022/08/03 | 1,680 | 1,689 | 1,677 | 1,680 | 5,000 |
| 2022/08/02 | 1,715 | 1,717 | 1,685 | 1,685 | 6,700 |
| 2022/08/01 | 1,682 | 1,738 | 1,672 | 1,732 | 8,400 |
| 2022/07/29 | 1,688 | 1,699 | 1,667 | 1,682 | 5,700 |
| 2022/07/28 | 1,683 | 1,710 | 1,644 | 1,699 | 9,200 |
| 2022/07/27 | 1,673 | 1,700 | 1,673 | 1,688 | 6,200 |
| 2022/07/26 | 1,701 | 1,710 | 1,689 | 1,692 | 4,600 |
| 2022/07/25 | 1,726 | 1,727 | 1,709 | 1,710 | 2,100 |
| 2022/07/22 | 1,737 | 1,742 | 1,716 | 1,727 | 9,600 |
| 2022/07/21 | 1,708 | 1,730 | 1,690 | 1,730 | 9,600 |
| 2022/07/20 | 1,658 | 1,696 | 1,658 | 1,696 | 7,600 |
| 2022/07/19 | 1,639 | 1,667 | 1,633 | 1,658 | 2,700 |
| 2022/07/15 | 1,635 | 1,663 | 1,633 | 1,639 | 4,100 |
| 2022/07/14 | 1,657 | 1,657 | 1,629 | 1,629 | 4,700 |
| 2022/07/13 | 1,656 | 1,692 | 1,656 | 1,667 | 4,200 |
| 2022/07/12 | 1,709 | 1,709 | 1,657 | 1,657 | 6,300 |
| 2022/07/11 | 1,624 | 1,709 | 1,624 | 1,709 | 7,900 |
| 2022/07/08 | 1,674 | 1,686 | 1,620 | 1,624 | 11,700 |
| 2022/07/07 | 1,670 | 1,707 | 1,661 | 1,688 | 6,600 |
| 2022/07/06 | 1,674 | 1,689 | 1,673 | 1,673 | 5,500 |
| 2022/07/05 | 1,678 | 1,722 | 1,678 | 1,679 | 8,000 |
| 2022/07/04 | 1,607 | 1,678 | 1,607 | 1,678 | 10,600 |
| 2022/07/01 | 1,618 | 1,623 | 1,570 | 1,604 | 11,300 |
| 2022/06/30 | 1,626 | 1,647 | 1,602 | 1,634 | 11,200 |
| 2022/06/29 | 1,645 | 1,665 | 1,601 | 1,613 | 15,900 |
| 2022/06/28 | 1,654 | 1,675 | 1,645 | 1,675 | 8,000 |
| 2022/06/27 | 1,660 | 1,681 | 1,654 | 1,672 | 3,300 |
| 2022/06/24 | 1,644 | 1,674 | 1,643 | 1,661 | 4,800 |
| 2022/06/23 | 1,590 | 1,675 | 1,590 | 1,650 | 13,600 |
| 2022/06/22 | 1,599 | 1,632 | 1,567 | 1,618 | 9,400 |
| 2022/06/21 | 1,532 | 1,586 | 1,523 | 1,586 | 6,900 |
| 2022/06/20 | 1,602 | 1,602 | 1,522 | 1,522 | 10,600 |
| 2022/06/17 | 1,594 | 1,651 | 1,564 | 1,631 | 24,300 |
| 2022/06/16 | 1,612 | 1,634 | 1,582 | 1,611 | 14,400 |
| 2022/06/15 | 1,636 | 1,649 | 1,600 | 1,622 | 16,700 |
| 2022/06/14 | 1,611 | 1,653 | 1,582 | 1,636 | 17,200 |
| 2022/06/13 | 1,595 | 1,622 | 1,574 | 1,613 | 19,000 |
| 2022/06/10 | 1,661 | 1,663 | 1,618 | 1,618 | 13,700 |
| 2022/06/09 | 1,658 | 1,706 | 1,641 | 1,697 | 12,500 |
| 2022/06/08 | 1,650 | 1,679 | 1,650 | 1,658 | 9,400 |
| 2022/06/07 | 1,665 | 1,688 | 1,665 | 1,673 | 6,400 |
| 2022/06/06 | 1,624 | 1,678 | 1,620 | 1,673 | 8,900 |
| 2022/06/03 | 1,645 | 1,650 | 1,617 | 1,647 | 9,100 |
| 2022/06/02 | 1,675 | 1,675 | 1,641 | 1,644 | 4,500 |
| 2022/06/01 | 1,648 | 1,675 | 1,608 | 1,675 | 7,100 |
| 2022/05/31 | 1,656 | 1,671 | 1,647 | 1,664 | 10,000 |
| 2022/05/30 | 1,670 | 1,687 | 1,660 | 1,660 | 23,700 |
| 2022/05/27 | 1,666 | 1,696 | 1,641 | 1,692 | 13,300 |
| 2022/05/26 | 1,711 | 1,717 | 1,658 | 1,666 | 8,100 |
| 2022/05/25 | 1,693 | 1,733 | 1,692 | 1,717 | 8,100 |
| 2022/05/24 | 1,698 | 1,707 | 1,663 | 1,693 | 13,800 |
| 2022/05/23 | 1,700 | 1,720 | 1,677 | 1,698 | 11,700 |
| 2022/05/20 | 1,643 | 1,700 | 1,634 | 1,700 | 10,500 |
| 2022/05/19 | 1,652 | 1,670 | 1,600 | 1,662 | 16,800 |
| 2022/05/18 | 1,684 | 1,699 | 1,665 | 1,670 | 13,600 |
| 2022/05/17 | 1,677 | 1,700 | 1,677 | 1,700 | 3,500 |
| 2022/05/16 | 1,700 | 1,701 | 1,664 | 1,701 | 12,100 |
| 2022/05/13 | 1,675 | 1,753 | 1,653 | 1,708 | 18,300 |
| 2022/05/12 | 1,732 | 1,764 | 1,674 | 1,675 | 25,600 |
| 2022/05/11 | 1,886 | 1,886 | 1,849 | 1,852 | 13,700 |
| 2022/05/10 | 1,818 | 1,941 | 1,798 | 1,886 | 20,400 |
| 2022/05/09 | 1,889 | 1,889 | 1,818 | 1,818 | 10,100 |
| 2022/05/06 | 1,891 | 1,950 | 1,872 | 1,897 | 15,300 |
| 2022/05/02 | 1,897 | 1,897 | 1,844 | 1,873 | 8,700 |
| 2022/04/28 | 1,808 | 1,893 | 1,790 | 1,893 | 10,600 |
| 2022/04/27 | 1,863 | 1,919 | 1,793 | 1,793 | 25,200 |
| 2022/04/26 | 1,890 | 1,890 | 1,858 | 1,864 | 6,800 |
| 2022/04/25 | 1,863 | 1,885 | 1,859 | 1,865 | 6,300 |
| 2022/04/22 | 1,914 | 1,914 | 1,893 | 1,903 | 4,300 |
| 2022/04/21 | 1,889 | 1,941 | 1,889 | 1,941 | 8,000 |
| 2022/04/20 | 1,922 | 1,932 | 1,860 | 1,905 | 15,500 |
| 2022/04/19 | 1,824 | 1,907 | 1,817 | 1,904 | 11,600 |
| 2022/04/18 | 1,811 | 1,823 | 1,769 | 1,811 | 8,000 |
| 2022/04/15 | 1,870 | 1,870 | 1,823 | 1,831 | 9,100 |
| 2022/04/14 | 1,842 | 1,872 | 1,826 | 1,866 | 7,200 |
| 2022/04/13 | 1,809 | 1,844 | 1,801 | 1,829 | 20,400 |
| 2022/04/12 | 1,888 | 1,888 | 1,809 | 1,809 | 13,500 |
| 2022/04/11 | 1,863 | 1,944 | 1,863 | 1,904 | 22,800 |
| 2022/04/08 | 1,811 | 1,868 | 1,800 | 1,851 | 18,500 |
| 2022/04/07 | 1,870 | 1,870 | 1,800 | 1,823 | 14,000 |
| 2022/04/06 | 1,901 | 1,902 | 1,872 | 1,890 | 7,500 |
| 2022/04/05 | 1,970 | 1,970 | 1,910 | 1,919 | 9,500 |
| 2022/04/04 | 1,955 | 1,981 | 1,951 | 1,970 | 5,500 |
| 2022/04/01 | 1,967 | 1,967 | 1,922 | 1,936 | 8,800 |
| 2022/03/31 | 1,960 | 2,016 | 1,956 | 1,956 | 12,800 |
| 2022/03/30 | 2,009 | 2,035 | 1,975 | 1,991 | 16,700 |
| 2022/03/29 | 2,044 | 2,054 | 2,010 | 2,049 | 12,200 |
| 2022/03/28 | 2,046 | 2,076 | 2,031 | 2,049 | 7,100 |
| 2022/03/25 | 2,071 | 2,071 | 2,018 | 2,056 | 5,500 |
| 2022/03/24 | 2,031 | 2,070 | 2,009 | 2,070 | 9,900 |
| 2022/03/23 | 2,054 | 2,060 | 2,022 | 2,060 | 15,600 |
| 2022/03/22 | 2,033 | 2,041 | 1,995 | 2,013 | 13,400 |
| 2022/03/18 | 1,972 | 2,046 | 1,965 | 2,046 | 15,500 |
| 2022/03/17 | 1,928 | 1,971 | 1,921 | 1,967 | 17,500 |
| 2022/03/16 | 1,916 | 1,916 | 1,886 | 1,912 | 8,100 |
| 2022/03/15 | 1,911 | 1,922 | 1,894 | 1,922 | 7,000 |
| 2022/03/14 | 1,921 | 1,935 | 1,902 | 1,923 | 5,600 |
| 2022/03/11 | 1,877 | 1,920 | 1,873 | 1,911 | 14,900 |
| 2022/03/10 | 1,860 | 1,931 | 1,860 | 1,917 | 14,600 |
| 2022/03/09 | 1,902 | 1,913 | 1,839 | 1,839 | 14,700 |
| 2022/03/08 | 1,856 | 1,969 | 1,856 | 1,916 | 20,400 |
| 2022/03/07 | 1,928 | 1,928 | 1,852 | 1,892 | 14,400 |
| 2022/03/04 | 1,980 | 1,980 | 1,920 | 1,930 | 12,700 |
| 2022/03/03 | 1,947 | 1,982 | 1,920 | 1,980 | 23,100 |
| 2022/03/02 | 1,878 | 1,935 | 1,873 | 1,922 | 15,400 |
| 2022/03/01 | 1,881 | 1,909 | 1,858 | 1,882 | 16,700 |
| 2022/02/28 | 1,846 | 1,870 | 1,817 | 1,865 | 15,800 |
| 2022/02/25 | 1,830 | 1,856 | 1,818 | 1,818 | 8,100 |
| 2022/02/24 | 1,794 | 1,846 | 1,772 | 1,846 | 16,600 |
| 2022/02/22 | 1,819 | 1,819 | 1,775 | 1,790 | 8,000 |
| 2022/02/21 | 1,854 | 1,854 | 1,822 | 1,838 | 8,000 |
| 2022/02/18 | 1,862 | 1,884 | 1,844 | 1,854 | 8,700 |
| 2022/02/17 | 1,950 | 1,952 | 1,880 | 1,888 | 7,500 |
| 2022/02/16 | 1,898 | 1,953 | 1,898 | 1,940 | 13,200 |
| 2022/02/15 | 1,997 | 2,000 | 1,886 | 1,898 | 26,500 |
| 2022/02/14 | 1,848 | 1,909 | 1,840 | 1,849 | 27,400 |
| 2022/02/10 | 1,840 | 1,840 | 1,811 | 1,837 | 6,400 |
| 2022/02/09 | 1,797 | 1,843 | 1,797 | 1,843 | 9,100 |
| 2022/02/08 | 1,816 | 1,837 | 1,804 | 1,804 | 6,300 |
| 2022/02/07 | 1,789 | 1,829 | 1,789 | 1,805 | 10,200 |
| 2022/02/04 | 1,750 | 1,805 | 1,740 | 1,789 | 10,100 |
| 2022/02/03 | 1,770 | 1,782 | 1,750 | 1,750 | 5,800 |
| 2022/02/02 | 1,729 | 1,794 | 1,729 | 1,786 | 5,700 |
| 2022/02/01 | 1,753 | 1,759 | 1,725 | 1,729 | 6,700 |
| 2022/01/31 | 1,719 | 1,758 | 1,701 | 1,753 | 9,100 |
| 2022/01/28 | 1,667 | 1,705 | 1,655 | 1,705 | 13,300 |
| 2022/01/27 | 1,724 | 1,725 | 1,641 | 1,641 | 26,500 |
| 2022/01/26 | 1,760 | 1,770 | 1,715 | 1,716 | 11,100 |
| 2022/01/25 | 1,748 | 1,755 | 1,730 | 1,744 | 12,300 |
| 2022/01/24 | 1,718 | 1,773 | 1,699 | 1,770 | 11,800 |
| 2022/01/21 | 1,714 | 1,736 | 1,700 | 1,708 | 10,400 |
| 2022/01/20 | 1,715 | 1,749 | 1,706 | 1,714 | 10,300 |
| 2022/01/19 | 1,727 | 1,765 | 1,713 | 1,715 | 13,600 |
| 2022/01/18 | 1,810 | 1,811 | 1,727 | 1,727 | 17,100 |
| 2022/01/17 | 1,843 | 1,847 | 1,774 | 1,790 | 16,500 |
| 2022/01/14 | 1,798 | 1,835 | 1,792 | 1,814 | 27,000 |
| 2022/01/13 | 1,775 | 1,807 | 1,759 | 1,792 | 9,600 |
| 2022/01/12 | 1,775 | 1,785 | 1,767 | 1,770 | 7,300 |
| 2022/01/11 | 1,755 | 1,772 | 1,730 | 1,759 | 9,400 |
| 2022/01/07 | 1,736 | 1,755 | 1,720 | 1,738 | 11,500 |
| 2022/01/06 | 1,771 | 1,789 | 1,736 | 1,736 | 17,000 |
| 2022/01/05 | 1,766 | 1,810 | 1,766 | 1,801 | 20,600 |
| 2022/01/04 | 1,716 | 1,729 | 1,683 | 1,728 | 8,400 |