ＮＡＴＴＹ ＳＷＡＮＫＹホールディングス(7674)の株価時系列情報
ＮＡＴＴＹ ＳＷＡＮＫＹホールディングス(7674)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,940 | 4,145 | 3,940 | 4,145 | 38,200 |
| 2019/12/27 | 3,980 | 3,995 | 3,905 | 3,940 | 6,600 |
| 2019/12/26 | 3,935 | 4,085 | 3,890 | 4,015 | 29,500 |
| 2019/12/25 | 3,790 | 3,940 | 3,780 | 3,935 | 16,200 |
| 2019/12/24 | 3,765 | 3,790 | 3,735 | 3,750 | 7,500 |
| 2019/12/23 | 3,750 | 3,755 | 3,695 | 3,740 | 3,400 |
| 2019/12/20 | 3,640 | 3,735 | 3,625 | 3,730 | 8,300 |
| 2019/12/19 | 3,670 | 3,740 | 3,670 | 3,695 | 4,700 |
| 2019/12/18 | 3,725 | 3,795 | 3,680 | 3,695 | 7,500 |
| 2019/12/17 | 3,665 | 3,725 | 3,605 | 3,685 | 9,800 |
| 2019/12/16 | 3,675 | 3,715 | 3,625 | 3,665 | 6,600 |
| 2019/12/13 | 3,675 | 3,695 | 3,625 | 3,645 | 6,400 |
| 2019/12/12 | 3,765 | 3,765 | 3,620 | 3,675 | 7,800 |
| 2019/12/11 | 3,805 | 3,875 | 3,700 | 3,735 | 9,000 |
| 2019/12/10 | 3,855 | 3,880 | 3,755 | 3,830 | 20,500 |
| 2019/12/09 | 3,600 | 3,855 | 3,560 | 3,855 | 43,400 |
| 2019/12/06 | 3,550 | 3,570 | 3,480 | 3,495 | 10,100 |
| 2019/12/05 | 3,605 | 3,610 | 3,540 | 3,550 | 4,900 |
| 2019/12/04 | 3,575 | 3,575 | 3,510 | 3,535 | 7,800 |
| 2019/12/03 | 3,660 | 3,660 | 3,565 | 3,585 | 12,500 |
| 2019/12/02 | 3,710 | 3,725 | 3,640 | 3,660 | 7,700 |
| 2019/11/29 | 3,720 | 3,780 | 3,610 | 3,640 | 21,200 |
| 2019/11/28 | 3,605 | 3,740 | 3,600 | 3,690 | 25,100 |
| 2019/11/27 | 3,450 | 3,585 | 3,440 | 3,585 | 13,600 |
| 2019/11/26 | 3,420 | 3,460 | 3,420 | 3,450 | 8,100 |
| 2019/11/25 | 3,425 | 3,470 | 3,425 | 3,445 | 12,700 |
| 2019/11/22 | 3,450 | 3,450 | 3,395 | 3,425 | 12,300 |
| 2019/11/21 | 3,475 | 3,480 | 3,410 | 3,450 | 11,700 |
| 2019/11/20 | 3,495 | 3,505 | 3,455 | 3,470 | 10,100 |
| 2019/11/19 | 3,490 | 3,495 | 3,470 | 3,490 | 3,700 |
| 2019/11/18 | 3,405 | 3,475 | 3,395 | 3,475 | 6,500 |
| 2019/11/15 | 3,425 | 3,425 | 3,360 | 3,380 | 12,200 |
| 2019/11/14 | 3,530 | 3,530 | 3,420 | 3,435 | 6,000 |
| 2019/11/13 | 3,515 | 3,525 | 3,410 | 3,495 | 15,300 |
| 2019/11/12 | 3,480 | 3,535 | 3,480 | 3,505 | 8,700 |
| 2019/11/11 | 3,480 | 3,645 | 3,440 | 3,525 | 53,100 |
| 2019/11/08 | 3,710 | 3,750 | 3,350 | 3,350 | 191,300 |
| 2019/11/07 | 3,880 | 4,070 | 3,830 | 4,050 | 20,500 |
| 2019/11/06 | 3,875 | 3,880 | 3,820 | 3,860 | 4,800 |
| 2019/11/05 | 3,840 | 3,895 | 3,810 | 3,875 | 5,300 |
| 2019/11/01 | 3,905 | 3,905 | 3,810 | 3,820 | 4,600 |
| 2019/10/31 | 3,810 | 3,930 | 3,810 | 3,910 | 7,600 |
| 2019/10/30 | 3,940 | 3,940 | 3,695 | 3,770 | 31,500 |
| 2019/10/29 | 4,130 | 4,130 | 3,955 | 3,970 | 18,300 |
| 2019/10/28 | 4,215 | 4,245 | 4,175 | 4,195 | 3,500 |
| 2019/10/25 | 4,235 | 4,310 | 4,185 | 4,215 | 7,700 |
| 2019/10/24 | 4,245 | 4,290 | 4,125 | 4,235 | 12,300 |
| 2019/10/23 | 4,370 | 4,385 | 4,100 | 4,145 | 18,500 |
| 2019/10/21 | 4,390 | 4,390 | 4,300 | 4,300 | 1,900 |
| 2019/10/18 | 4,390 | 4,390 | 4,320 | 4,335 | 3,400 |
| 2019/10/17 | 4,265 | 4,410 | 4,265 | 4,340 | 6,300 |
| 2019/10/16 | 4,240 | 4,360 | 4,240 | 4,260 | 10,000 |
| 2019/10/15 | 4,655 | 4,655 | 4,180 | 4,255 | 42,300 |
| 2019/10/11 | 4,775 | 4,775 | 4,625 | 4,655 | 8,400 |
| 2019/10/10 | 4,855 | 4,900 | 4,785 | 4,805 | 5,200 |
| 2019/10/09 | 4,810 | 4,950 | 4,775 | 4,880 | 7,300 |
| 2019/10/08 | 4,810 | 4,830 | 4,615 | 4,810 | 19,200 |
| 2019/10/07 | 4,940 | 4,950 | 4,825 | 4,885 | 12,500 |
| 2019/10/04 | 4,880 | 4,945 | 4,810 | 4,905 | 10,700 |
| 2019/10/03 | 4,750 | 4,875 | 4,625 | 4,875 | 15,700 |
| 2019/10/02 | 4,860 | 4,930 | 4,710 | 4,810 | 15,100 |
| 2019/10/01 | 4,870 | 4,985 | 4,695 | 4,860 | 27,500 |
| 2019/09/30 | 4,565 | 4,900 | 4,520 | 4,800 | 36,200 |
| 2019/09/27 | 4,325 | 4,630 | 4,315 | 4,580 | 14,000 |
| 2019/09/26 | 4,490 | 4,560 | 4,340 | 4,385 | 13,400 |
| 2019/09/25 | 4,260 | 4,500 | 4,235 | 4,470 | 13,800 |
| 2019/09/24 | 4,350 | 4,490 | 4,250 | 4,295 | 20,500 |
| 2019/09/20 | 4,450 | 4,450 | 4,270 | 4,355 | 11,300 |
| 2019/09/19 | 4,160 | 4,460 | 4,160 | 4,435 | 8,800 |
| 2019/09/18 | 4,205 | 4,250 | 4,050 | 4,200 | 23,000 |
| 2019/09/17 | 4,140 | 4,280 | 4,100 | 4,205 | 23,600 |
| 2019/09/13 | 4,490 | 4,490 | 4,300 | 4,350 | 16,100 |
| 2019/09/12 | 4,500 | 4,565 | 4,450 | 4,485 | 9,500 |
| 2019/09/11 | 4,500 | 4,600 | 4,395 | 4,420 | 21,600 |
| 2019/09/10 | 4,380 | 4,650 | 4,330 | 4,595 | 48,800 |
| 2019/09/09 | 4,210 | 4,325 | 4,045 | 4,310 | 17,600 |
| 2019/09/06 | 4,175 | 4,185 | 3,860 | 4,095 | 51,900 |
| 2019/09/05 | 4,225 | 4,235 | 4,080 | 4,180 | 17,000 |
| 2019/09/04 | 4,345 | 4,480 | 4,100 | 4,190 | 37,600 |
| 2019/09/03 | 4,300 | 4,500 | 4,260 | 4,320 | 32,600 |
| 2019/09/02 | 4,055 | 4,345 | 4,050 | 4,345 | 32,000 |
| 2019/08/30 | 3,985 | 4,200 | 3,930 | 4,035 | 31,300 |
| 2019/08/29 | 4,120 | 4,170 | 3,935 | 3,995 | 25,100 |
| 2019/08/28 | 4,185 | 4,210 | 4,030 | 4,095 | 49,400 |
| 2019/08/27 | 3,865 | 4,090 | 3,860 | 4,080 | 63,100 |
| 2019/08/26 | 3,705 | 3,840 | 3,700 | 3,840 | 11,400 |
| 2019/08/23 | 3,680 | 3,835 | 3,615 | 3,775 | 29,200 |
| 2019/08/22 | 3,620 | 3,680 | 3,565 | 3,680 | 9,500 |
| 2019/08/21 | 3,545 | 3,610 | 3,510 | 3,575 | 9,100 |
| 2019/08/20 | 3,550 | 3,550 | 3,435 | 3,495 | 11,100 |
| 2019/08/19 | 3,680 | 3,680 | 3,515 | 3,525 | 11,700 |
| 2019/08/16 | 3,675 | 3,730 | 3,605 | 3,650 | 12,200 |
| 2019/08/15 | 3,560 | 3,660 | 3,540 | 3,605 | 13,000 |
| 2019/08/14 | 3,620 | 3,770 | 3,505 | 3,720 | 30,900 |
| 2019/08/13 | 3,455 | 3,690 | 3,450 | 3,595 | 16,800 |
| 2019/08/09 | 3,570 | 3,570 | 3,460 | 3,480 | 7,600 |
| 2019/08/08 | 3,535 | 3,590 | 3,450 | 3,500 | 35,700 |
| 2019/08/07 | 3,400 | 3,400 | 3,250 | 3,395 | 11,600 |
| 2019/08/06 | 3,120 | 3,350 | 3,090 | 3,330 | 13,400 |
| 2019/08/05 | 3,455 | 3,535 | 3,085 | 3,330 | 16,500 |
| 2019/08/02 | 3,370 | 3,445 | 3,370 | 3,425 | 7,000 |
| 2019/08/01 | 3,340 | 3,405 | 3,340 | 3,370 | 3,600 |
| 2019/07/31 | 3,470 | 3,470 | 3,310 | 3,340 | 6,700 |
| 2019/07/30 | 3,330 | 3,460 | 3,295 | 3,375 | 4,500 |
| 2019/07/29 | 3,200 | 3,305 | 3,200 | 3,260 | 4,600 |
| 2019/07/26 | 3,160 | 3,200 | 3,060 | 3,165 | 8,300 |
| 2019/07/25 | 3,130 | 3,170 | 3,115 | 3,165 | 2,400 |
| 2019/07/24 | 3,090 | 3,165 | 3,050 | 3,140 | 6,700 |
| 2019/07/23 | 3,275 | 3,280 | 3,130 | 3,130 | 10,500 |
| 2019/07/22 | 3,305 | 3,315 | 3,270 | 3,275 | 4,600 |
| 2019/07/19 | 3,305 | 3,365 | 3,250 | 3,320 | 8,800 |
| 2019/07/18 | 3,305 | 3,500 | 3,255 | 3,305 | 18,700 |
| 2019/07/17 | 3,480 | 3,480 | 3,325 | 3,360 | 9,100 |
| 2019/07/16 | 3,610 | 3,610 | 3,480 | 3,480 | 14,000 |
| 2019/07/12 | 3,345 | 3,500 | 3,270 | 3,465 | 20,600 |
| 2019/07/11 | 3,595 | 3,595 | 3,365 | 3,365 | 18,800 |
| 2019/07/10 | 3,630 | 3,745 | 3,550 | 3,595 | 17,800 |
| 2019/07/09 | 3,500 | 3,715 | 3,460 | 3,630 | 63,400 |
| 2019/07/08 | 3,620 | 3,620 | 3,400 | 3,420 | 21,400 |
| 2019/07/05 | 3,420 | 3,590 | 3,380 | 3,580 | 46,200 |
| 2019/07/04 | 3,330 | 3,490 | 3,270 | 3,475 | 46,200 |
| 2019/07/03 | 3,275 | 3,410 | 3,225 | 3,270 | 32,300 |
| 2019/07/02 | 3,200 | 3,235 | 3,155 | 3,225 | 8,200 |
| 2019/07/01 | 3,145 | 3,245 | 3,095 | 3,200 | 21,200 |
| 2019/06/28 | 3,000 | 3,120 | 3,000 | 3,090 | 3,200 |
| 2019/06/27 | 3,100 | 3,100 | 2,924 | 3,000 | 8,100 |
| 2019/06/26 | 3,045 | 3,195 | 3,040 | 3,050 | 8,100 |
| 2019/06/25 | 3,115 | 3,135 | 3,050 | 3,125 | 14,200 |
| 2019/06/24 | 3,095 | 3,115 | 3,035 | 3,115 | 11,000 |
| 2019/06/21 | 3,000 | 3,090 | 2,990 | 3,035 | 4,900 |
| 2019/06/20 | 2,961 | 3,020 | 2,961 | 3,000 | 4,000 |
| 2019/06/19 | 3,045 | 3,045 | 2,901 | 2,980 | 8,800 |
| 2019/06/18 | 3,080 | 3,080 | 3,000 | 3,035 | 6,900 |
| 2019/06/17 | 3,090 | 3,135 | 3,055 | 3,080 | 19,400 |
| 2019/06/14 | 3,015 | 3,060 | 2,961 | 3,055 | 14,900 |
| 2019/06/13 | 2,932 | 3,020 | 2,904 | 2,940 | 10,000 |
| 2019/06/12 | 2,938 | 2,939 | 2,891 | 2,927 | 9,200 |
| 2019/06/11 | 2,892 | 2,937 | 2,887 | 2,933 | 8,200 |
| 2019/06/10 | 2,964 | 2,964 | 2,872 | 2,892 | 13,900 |
| 2019/06/07 | 2,831 | 3,000 | 2,804 | 2,835 | 50,600 |
| 2019/06/06 | 2,758 | 2,758 | 2,705 | 2,714 | 3,700 |
| 2019/06/05 | 2,768 | 2,820 | 2,701 | 2,724 | 4,700 |
| 2019/06/04 | 2,784 | 2,784 | 2,661 | 2,668 | 16,500 |
| 2019/06/03 | 2,800 | 2,822 | 2,765 | 2,765 | 13,700 |
| 2019/05/31 | 2,840 | 2,880 | 2,800 | 2,844 | 7,600 |
| 2019/05/30 | 2,781 | 2,825 | 2,780 | 2,825 | 10,300 |
| 2019/05/29 | 2,850 | 2,884 | 2,766 | 2,780 | 35,100 |
| 2019/05/28 | 3,070 | 3,090 | 2,800 | 2,834 | 56,400 |
| 2019/05/27 | 2,885 | 3,125 | 2,850 | 3,100 | 62,400 |
| 2019/05/24 | 2,749 | 2,794 | 2,705 | 2,785 | 18,900 |
| 2019/05/23 | 2,839 | 2,874 | 2,750 | 2,762 | 21,800 |
| 2019/05/22 | 2,701 | 2,830 | 2,701 | 2,820 | 39,300 |
| 2019/05/21 | 2,629 | 2,630 | 2,582 | 2,623 | 7,300 |
| 2019/05/20 | 2,531 | 2,642 | 2,530 | 2,579 | 22,300 |
| 2019/05/17 | 2,760 | 2,769 | 2,500 | 2,527 | 46,800 |
| 2019/05/16 | 2,699 | 2,734 | 2,640 | 2,722 | 17,400 |
| 2019/05/15 | 2,719 | 2,745 | 2,641 | 2,660 | 20,800 |
| 2019/05/14 | 2,760 | 2,760 | 2,661 | 2,719 | 23,300 |
| 2019/05/13 | 2,574 | 2,870 | 2,547 | 2,710 | 85,300 |
| 2019/05/10 | 3,150 | 3,190 | 3,010 | 3,085 | 23,100 |
| 2019/05/09 | 3,380 | 3,380 | 3,235 | 3,250 | 12,300 |
| 2019/05/08 | 3,190 | 3,350 | 3,170 | 3,350 | 26,400 |
| 2019/05/07 | 3,150 | 3,320 | 3,130 | 3,230 | 19,500 |
| 2019/04/26 | 3,090 | 3,165 | 3,080 | 3,105 | 7,100 |
| 2019/04/25 | 3,170 | 3,180 | 3,120 | 3,120 | 9,900 |
| 2019/04/24 | 3,220 | 3,250 | 3,175 | 3,190 | 9,100 |
| 2019/04/23 | 3,270 | 3,315 | 3,180 | 3,240 | 18,200 |
| 2019/04/22 | 3,205 | 3,290 | 3,180 | 3,245 | 10,500 |
| 2019/04/19 | 3,170 | 3,260 | 3,155 | 3,220 | 12,100 |
| 2019/04/18 | 3,250 | 3,280 | 3,200 | 3,220 | 12,900 |
| 2019/04/17 | 3,295 | 3,340 | 3,220 | 3,290 | 22,500 |
| 2019/04/16 | 3,210 | 3,270 | 3,180 | 3,260 | 15,400 |
| 2019/04/15 | 3,295 | 3,310 | 3,155 | 3,255 | 20,400 |
| 2019/04/12 | 3,140 | 3,265 | 3,140 | 3,250 | 14,200 |
| 2019/04/11 | 3,300 | 3,340 | 3,115 | 3,140 | 25,400 |
| 2019/04/10 | 3,025 | 3,325 | 3,005 | 3,250 | 49,500 |
| 2019/04/09 | 3,020 | 3,050 | 3,005 | 3,050 | 19,800 |
| 2019/04/08 | 3,145 | 3,200 | 3,055 | 3,055 | 41,400 |
| 2019/04/05 | 3,000 | 3,090 | 2,980 | 3,000 | 59,000 |
| 2019/04/04 | 3,060 | 3,150 | 3,030 | 3,030 | 21,500 |
| 2019/04/03 | 3,140 | 3,190 | 3,020 | 3,040 | 52,900 |
| 2019/04/02 | 3,445 | 3,445 | 3,140 | 3,140 | 83,300 |
| 2019/04/01 | 3,350 | 3,470 | 3,305 | 3,405 | 70,700 |
| 2019/03/29 | 3,450 | 3,515 | 3,300 | 3,325 | 243,800 |
| 2019/03/28 | 3,930 | 3,960 | 3,445 | 3,470 | 1,162,500 |