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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,135 | 3,200 | 3,135 | 3,200 | 3,600 |
| 2021/12/29 | 3,160 | 3,175 | 3,120 | 3,135 | 7,000 |
| 2021/12/28 | 3,025 | 3,095 | 3,025 | 3,095 | 4,100 |
| 2021/12/27 | 3,045 | 3,055 | 3,020 | 3,020 | 4,000 |
| 2021/12/24 | 3,050 | 3,050 | 3,000 | 3,030 | 1,600 |
| 2021/12/23 | 3,030 | 3,040 | 3,005 | 3,030 | 2,000 |
| 2021/12/22 | 2,961 | 3,030 | 2,961 | 3,000 | 1,700 |
| 2021/12/21 | 2,925 | 2,985 | 2,925 | 2,959 | 4,500 |
| 2021/12/20 | 2,999 | 3,000 | 2,920 | 2,935 | 7,000 |
| 2021/12/17 | 3,030 | 3,035 | 2,999 | 2,999 | 3,900 |
| 2021/12/16 | 3,075 | 3,075 | 3,030 | 3,030 | 2,100 |
| 2021/12/15 | 2,999 | 3,030 | 2,999 | 3,030 | 1,200 |
| 2021/12/14 | 3,070 | 3,070 | 2,952 | 2,995 | 6,800 |
| 2021/12/13 | 3,040 | 3,080 | 3,040 | 3,065 | 2,500 |
| 2021/12/10 | 3,020 | 3,040 | 3,020 | 3,035 | 3,800 |
| 2021/12/09 | 3,010 | 3,045 | 3,010 | 3,020 | 2,900 |
| 2021/12/08 | 2,985 | 3,025 | 2,882 | 3,010 | 31,900 |
| 2021/12/07 | 3,065 | 3,125 | 3,065 | 3,125 | 6,400 |
| 2021/12/06 | 3,135 | 3,135 | 3,110 | 3,125 | 2,000 |
| 2021/12/03 | 3,040 | 3,140 | 3,030 | 3,130 | 5,700 |
| 2021/12/02 | 3,050 | 3,085 | 3,000 | 3,065 | 5,300 |
| 2021/12/01 | 3,045 | 3,120 | 2,990 | 3,120 | 10,200 |
| 2021/11/30 | 3,105 | 3,145 | 3,060 | 3,075 | 5,400 |
| 2021/11/29 | 3,035 | 3,160 | 3,025 | 3,060 | 11,200 |
| 2021/11/26 | 3,275 | 3,275 | 3,100 | 3,175 | 8,800 |
| 2021/11/25 | 3,215 | 3,295 | 3,215 | 3,255 | 1,300 |
| 2021/11/24 | 3,280 | 3,280 | 3,160 | 3,210 | 4,100 |
| 2021/11/22 | 3,300 | 3,305 | 3,240 | 3,260 | 3,300 |
| 2021/11/19 | 3,305 | 3,335 | 3,295 | 3,300 | 2,700 |
| 2021/11/18 | 3,400 | 3,400 | 3,210 | 3,305 | 15,700 |
| 2021/11/17 | 3,455 | 3,455 | 3,390 | 3,400 | 3,800 |
| 2021/11/16 | 3,480 | 3,485 | 3,410 | 3,470 | 3,000 |
| 2021/11/15 | 3,485 | 3,490 | 3,355 | 3,455 | 12,600 |
| 2021/11/12 | 3,515 | 3,550 | 3,475 | 3,510 | 3,400 |
| 2021/11/11 | 3,500 | 3,510 | 3,460 | 3,510 | 1,700 |
| 2021/11/10 | 3,510 | 3,515 | 3,490 | 3,490 | 1,100 |
| 2021/11/09 | 3,520 | 3,555 | 3,500 | 3,520 | 6,000 |
| 2021/11/08 | 3,405 | 3,505 | 3,405 | 3,505 | 5,700 |
| 2021/11/05 | 3,600 | 3,685 | 3,365 | 3,420 | 16,300 |
| 2021/11/04 | 3,520 | 3,555 | 3,450 | 3,450 | 4,700 |
| 2021/11/02 | 3,420 | 3,495 | 3,420 | 3,495 | 2,600 |
| 2021/11/01 | 3,335 | 3,400 | 3,335 | 3,400 | 2,300 |
| 2021/10/29 | 3,280 | 3,300 | 3,250 | 3,280 | 3,700 |
| 2021/10/28 | 3,350 | 3,350 | 3,245 | 3,300 | 4,700 |
| 2021/10/27 | 3,445 | 3,445 | 3,295 | 3,350 | 6,900 |
| 2021/10/26 | 3,460 | 3,480 | 3,445 | 3,445 | 1,300 |
| 2021/10/25 | 3,455 | 3,470 | 3,445 | 3,470 | 1,000 |
| 2021/10/22 | 3,505 | 3,545 | 3,470 | 3,470 | 1,500 |
| 2021/10/21 | 3,590 | 3,590 | 3,485 | 3,525 | 2,500 |
| 2021/10/20 | 3,470 | 3,595 | 3,470 | 3,590 | 5,300 |
| 2021/10/19 | 3,525 | 3,525 | 3,470 | 3,470 | 2,000 |
| 2021/10/18 | 3,545 | 3,555 | 3,520 | 3,555 | 3,000 |
| 2021/10/15 | 3,510 | 3,530 | 3,490 | 3,525 | 2,500 |
| 2021/10/14 | 3,580 | 3,580 | 3,470 | 3,515 | 3,900 |
| 2021/10/13 | 3,535 | 3,570 | 3,525 | 3,565 | 1,200 |
| 2021/10/12 | 3,630 | 3,630 | 3,525 | 3,570 | 2,800 |
| 2021/10/11 | 3,565 | 3,680 | 3,520 | 3,630 | 12,200 |
| 2021/10/08 | 3,430 | 3,525 | 3,350 | 3,505 | 8,000 |
| 2021/10/07 | 3,265 | 3,365 | 3,255 | 3,270 | 3,000 |
| 2021/10/06 | 3,345 | 3,360 | 3,265 | 3,265 | 2,900 |
| 2021/10/05 | 3,450 | 3,490 | 3,250 | 3,320 | 17,400 |
| 2021/10/04 | 3,510 | 3,545 | 3,440 | 3,450 | 8,100 |
| 2021/10/01 | 3,545 | 3,545 | 3,445 | 3,445 | 5,600 |
| 2021/09/30 | 3,510 | 3,545 | 3,440 | 3,545 | 5,300 |
| 2021/09/29 | 3,365 | 3,545 | 3,365 | 3,485 | 3,000 |
| 2021/09/28 | 3,505 | 3,505 | 3,390 | 3,415 | 4,500 |
| 2021/09/27 | 3,385 | 3,550 | 3,385 | 3,460 | 11,400 |
| 2021/09/24 | 3,295 | 3,360 | 3,255 | 3,360 | 8,000 |
| 2021/09/22 | 3,270 | 3,270 | 3,220 | 3,230 | 2,200 |
| 2021/09/21 | 3,125 | 3,295 | 3,125 | 3,260 | 4,500 |
| 2021/09/17 | 3,165 | 3,285 | 3,165 | 3,285 | 2,600 |
| 2021/09/16 | 3,295 | 3,295 | 3,130 | 3,180 | 6,300 |
| 2021/09/15 | 3,225 | 3,300 | 3,225 | 3,280 | 2,700 |
| 2021/09/14 | 3,200 | 3,285 | 3,200 | 3,270 | 3,300 |
| 2021/09/13 | 3,235 | 3,240 | 3,165 | 3,200 | 4,100 |
| 2021/09/10 | 3,275 | 3,275 | 3,215 | 3,235 | 4,300 |
| 2021/09/09 | 3,160 | 3,300 | 3,090 | 3,280 | 7,000 |
| 2021/09/08 | 3,200 | 3,215 | 3,150 | 3,190 | 5,900 |
| 2021/09/07 | 3,085 | 3,090 | 3,040 | 3,090 | 2,600 |
| 2021/09/06 | 3,020 | 3,090 | 3,020 | 3,090 | 3,300 |
| 2021/09/03 | 3,035 | 3,035 | 2,966 | 3,030 | 2,700 |
| 2021/09/02 | 3,030 | 3,030 | 2,955 | 2,984 | 2,200 |
| 2021/09/01 | 3,030 | 3,035 | 3,005 | 3,035 | 1,600 |
| 2021/08/31 | 2,983 | 3,020 | 2,936 | 3,020 | 2,500 |
| 2021/08/30 | 2,917 | 2,984 | 2,917 | 2,980 | 3,400 |
| 2021/08/27 | 2,875 | 2,915 | 2,874 | 2,910 | 2,300 |
| 2021/08/26 | 2,928 | 2,928 | 2,873 | 2,904 | 3,400 |
| 2021/08/25 | 2,989 | 2,990 | 2,860 | 2,860 | 9,500 |
| 2021/08/24 | 2,823 | 2,979 | 2,823 | 2,932 | 8,600 |
| 2021/08/23 | 2,741 | 2,828 | 2,723 | 2,828 | 7,800 |
| 2021/08/20 | 2,803 | 2,868 | 2,750 | 2,750 | 8,500 |
| 2021/08/19 | 2,860 | 2,929 | 2,825 | 2,827 | 6,000 |
| 2021/08/18 | 2,901 | 2,949 | 2,814 | 2,910 | 6,800 |
| 2021/08/17 | 3,010 | 3,055 | 2,910 | 2,945 | 9,300 |
| 2021/08/16 | 3,200 | 3,200 | 3,000 | 3,010 | 16,000 |
| 2021/08/13 | 3,235 | 3,270 | 3,200 | 3,250 | 4,400 |
| 2021/08/12 | 3,230 | 3,255 | 3,210 | 3,250 | 2,800 |
| 2021/08/11 | 3,200 | 3,250 | 3,165 | 3,245 | 8,700 |
| 2021/08/10 | 3,175 | 3,195 | 3,120 | 3,195 | 4,300 |
| 2021/08/06 | 3,170 | 3,175 | 3,110 | 3,165 | 1,800 |
| 2021/08/05 | 3,105 | 3,160 | 3,105 | 3,150 | 1,800 |
| 2021/08/04 | 3,180 | 3,180 | 3,060 | 3,125 | 5,900 |
| 2021/08/03 | 3,150 | 3,185 | 3,135 | 3,180 | 2,800 |
| 2021/08/02 | 3,295 | 3,295 | 3,060 | 3,110 | 16,900 |
| 2021/07/30 | 3,300 | 3,320 | 3,295 | 3,320 | 2,000 |
| 2021/07/29 | 3,330 | 3,330 | 3,305 | 3,305 | 1,000 |
| 2021/07/28 | 3,320 | 3,340 | 3,310 | 3,330 | 1,300 |
| 2021/07/27 | 3,285 | 3,340 | 3,285 | 3,340 | 900 |
| 2021/07/26 | 3,285 | 3,300 | 3,280 | 3,285 | 1,900 |
| 2021/07/21 | 3,255 | 3,290 | 3,250 | 3,270 | 1,700 |
| 2021/07/20 | 3,280 | 3,285 | 3,250 | 3,255 | 5,100 |
| 2021/07/19 | 3,410 | 3,410 | 3,290 | 3,350 | 3,900 |
| 2021/07/16 | 3,375 | 3,415 | 3,350 | 3,400 | 4,400 |
| 2021/07/15 | 3,350 | 3,375 | 3,325 | 3,365 | 4,100 |
| 2021/07/14 | 3,415 | 3,450 | 3,310 | 3,375 | 11,300 |
| 2021/07/13 | 3,520 | 3,535 | 3,415 | 3,415 | 6,000 |
| 2021/07/12 | 3,520 | 3,545 | 3,495 | 3,515 | 10,900 |
| 2021/07/09 | 3,315 | 3,495 | 3,300 | 3,495 | 20,600 |
| 2021/07/08 | 3,540 | 3,650 | 3,335 | 3,385 | 41,400 |
| 2021/07/07 | 3,345 | 3,370 | 3,310 | 3,365 | 5,700 |
| 2021/07/06 | 3,355 | 3,365 | 3,300 | 3,345 | 3,700 |
| 2021/07/05 | 3,300 | 3,350 | 3,295 | 3,325 | 3,500 |
| 2021/07/02 | 3,335 | 3,355 | 3,290 | 3,300 | 2,700 |
| 2021/07/01 | 3,280 | 3,330 | 3,260 | 3,310 | 12,400 |
| 2021/06/30 | 3,390 | 3,395 | 3,255 | 3,260 | 10,200 |
| 2021/06/29 | 3,400 | 3,445 | 3,230 | 3,380 | 30,800 |
| 2021/06/28 | 3,555 | 3,635 | 3,525 | 3,525 | 18,800 |
| 2021/06/25 | 3,530 | 3,545 | 3,500 | 3,535 | 4,100 |
| 2021/06/24 | 3,550 | 3,550 | 3,490 | 3,535 | 4,500 |
| 2021/06/23 | 3,500 | 3,570 | 3,500 | 3,550 | 5,500 |
| 2021/06/22 | 3,500 | 3,520 | 3,465 | 3,500 | 4,300 |
| 2021/06/21 | 3,450 | 3,520 | 3,405 | 3,480 | 5,900 |
| 2021/06/18 | 3,575 | 3,575 | 3,470 | 3,500 | 7,600 |
| 2021/06/17 | 3,470 | 3,600 | 3,465 | 3,580 | 8,100 |
| 2021/06/16 | 3,450 | 3,500 | 3,420 | 3,485 | 9,600 |
| 2021/06/15 | 3,685 | 3,685 | 3,425 | 3,450 | 33,700 |
| 2021/06/14 | 3,600 | 3,700 | 3,595 | 3,685 | 8,800 |
| 2021/06/11 | 3,665 | 3,690 | 3,405 | 3,600 | 19,400 |
| 2021/06/10 | 3,655 | 3,740 | 3,630 | 3,710 | 15,600 |
| 2021/06/09 | 3,780 | 3,790 | 3,625 | 3,625 | 31,200 |
| 2021/06/08 | 3,940 | 3,955 | 3,740 | 3,795 | 33,300 |
| 2021/06/07 | 3,910 | 4,050 | 3,910 | 4,050 | 11,100 |
| 2021/06/04 | 3,940 | 4,015 | 3,855 | 3,910 | 17,600 |
| 2021/06/03 | 3,800 | 3,950 | 3,780 | 3,925 | 8,200 |
| 2021/06/02 | 3,800 | 3,825 | 3,700 | 3,825 | 8,400 |
| 2021/06/01 | 3,700 | 3,850 | 3,700 | 3,800 | 8,100 |
| 2021/05/31 | 3,605 | 3,715 | 3,605 | 3,700 | 4,400 |
| 2021/05/28 | 3,635 | 3,660 | 3,585 | 3,595 | 4,700 |
| 2021/05/27 | 3,675 | 3,675 | 3,580 | 3,635 | 4,200 |
| 2021/05/26 | 3,675 | 3,730 | 3,665 | 3,680 | 2,700 |
| 2021/05/25 | 3,715 | 3,735 | 3,655 | 3,675 | 2,000 |
| 2021/05/24 | 3,780 | 3,850 | 3,675 | 3,705 | 5,200 |
| 2021/05/21 | 3,640 | 3,810 | 3,625 | 3,750 | 9,500 |
| 2021/05/20 | 3,555 | 3,650 | 3,555 | 3,640 | 5,100 |
| 2021/05/19 | 3,540 | 3,650 | 3,530 | 3,585 | 5,600 |
| 2021/05/18 | 3,400 | 3,630 | 3,375 | 3,625 | 10,300 |
| 2021/05/17 | 3,500 | 3,500 | 3,340 | 3,405 | 6,400 |
| 2021/05/14 | 3,320 | 3,450 | 3,320 | 3,450 | 4,700 |
| 2021/05/13 | 3,205 | 3,365 | 3,205 | 3,365 | 7,500 |
| 2021/05/12 | 3,325 | 3,325 | 3,205 | 3,235 | 5,100 |
| 2021/05/11 | 3,230 | 3,300 | 3,225 | 3,255 | 3,500 |
| 2021/05/10 | 3,355 | 3,360 | 3,215 | 3,230 | 7,500 |
| 2021/05/07 | 3,430 | 3,430 | 3,370 | 3,390 | 3,200 |
| 2021/05/06 | 3,410 | 3,445 | 3,370 | 3,370 | 3,900 |
| 2021/04/30 | 3,435 | 3,435 | 3,230 | 3,360 | 5,500 |
| 2021/04/28 | 3,320 | 3,390 | 3,275 | 3,390 | 3,100 |
| 2021/04/27 | 3,320 | 3,375 | 3,290 | 3,340 | 4,700 |
| 2021/04/26 | 3,190 | 3,285 | 3,180 | 3,285 | 3,800 |
| 2021/04/23 | 3,155 | 3,300 | 3,155 | 3,195 | 6,500 |
| 2021/04/22 | 3,065 | 3,190 | 3,065 | 3,160 | 4,500 |
| 2021/04/21 | 3,055 | 3,110 | 2,980 | 3,095 | 17,900 |
| 2021/04/20 | 3,160 | 3,195 | 3,050 | 3,120 | 11,900 |
| 2021/04/19 | 3,365 | 3,365 | 3,170 | 3,180 | 10,300 |
| 2021/04/16 | 3,330 | 3,385 | 3,295 | 3,335 | 12,800 |
| 2021/04/15 | 3,485 | 3,515 | 3,325 | 3,325 | 11,400 |
| 2021/04/14 | 3,560 | 3,560 | 3,495 | 3,510 | 2,700 |
| 2021/04/13 | 3,635 | 3,635 | 3,550 | 3,560 | 3,600 |
| 2021/04/12 | 3,600 | 3,600 | 3,525 | 3,540 | 3,400 |
| 2021/04/09 | 3,520 | 3,595 | 3,455 | 3,540 | 3,000 |
| 2021/04/08 | 3,590 | 3,590 | 3,490 | 3,520 | 5,600 |
| 2021/04/07 | 3,580 | 3,620 | 3,565 | 3,620 | 2,600 |
| 2021/04/06 | 3,625 | 3,660 | 3,550 | 3,585 | 10,200 |
| 2021/04/05 | 3,700 | 3,715 | 3,655 | 3,680 | 5,500 |
| 2021/04/02 | 3,580 | 3,760 | 3,580 | 3,730 | 16,600 |
| 2021/04/01 | 3,400 | 3,580 | 3,330 | 3,555 | 12,300 |
| 2021/03/31 | 3,400 | 3,440 | 3,360 | 3,390 | 2,600 |
| 2021/03/30 | 3,420 | 3,420 | 3,330 | 3,400 | 4,800 |
| 2021/03/29 | 3,300 | 3,420 | 3,200 | 3,420 | 18,000 |
| 2021/03/26 | 3,205 | 3,290 | 3,190 | 3,285 | 6,800 |
| 2021/03/25 | 3,160 | 3,185 | 3,130 | 3,160 | 3,200 |
| 2021/03/24 | 3,195 | 3,230 | 3,105 | 3,185 | 4,000 |
| 2021/03/23 | 3,335 | 3,335 | 3,100 | 3,140 | 17,500 |
| 2021/03/22 | 3,345 | 3,350 | 3,305 | 3,335 | 1,600 |
| 2021/03/19 | 3,310 | 3,360 | 3,260 | 3,355 | 2,900 |
| 2021/03/18 | 3,365 | 3,365 | 3,270 | 3,320 | 3,400 |
| 2021/03/17 | 3,255 | 3,395 | 3,225 | 3,365 | 8,700 |
| 2021/03/16 | 3,070 | 3,270 | 3,040 | 3,250 | 20,800 |
| 2021/03/15 | 2,995 | 3,080 | 2,929 | 3,070 | 9,100 |
| 2021/03/12 | 2,970 | 3,000 | 2,925 | 2,995 | 4,800 |
| 2021/03/11 | 3,095 | 3,095 | 2,960 | 2,980 | 5,800 |
| 2021/03/10 | 3,045 | 3,080 | 2,994 | 2,996 | 2,400 |
| 2021/03/09 | 3,005 | 3,060 | 2,987 | 3,045 | 5,400 |
| 2021/03/08 | 2,980 | 3,035 | 2,944 | 3,010 | 9,600 |
| 2021/03/05 | 2,926 | 2,944 | 2,834 | 2,912 | 8,000 |
| 2021/03/04 | 3,045 | 3,045 | 2,920 | 2,965 | 9,200 |
| 2021/03/03 | 3,055 | 3,100 | 2,998 | 3,070 | 6,100 |
| 2021/03/02 | 3,010 | 3,100 | 3,000 | 3,055 | 11,400 |
| 2021/03/01 | 2,974 | 3,020 | 2,926 | 2,995 | 9,500 |
| 2021/02/26 | 3,035 | 3,125 | 2,985 | 3,020 | 13,100 |
| 2021/02/25 | 3,005 | 3,130 | 3,000 | 3,130 | 16,100 |
| 2021/02/24 | 2,901 | 3,015 | 2,901 | 3,000 | 22,300 |
| 2021/02/22 | 2,830 | 2,915 | 2,830 | 2,885 | 10,300 |
| 2021/02/19 | 2,807 | 2,810 | 2,760 | 2,810 | 9,000 |
| 2021/02/18 | 2,801 | 2,840 | 2,794 | 2,826 | 6,700 |
| 2021/02/17 | 2,750 | 2,821 | 2,740 | 2,821 | 4,600 |
| 2021/02/16 | 2,840 | 2,883 | 2,700 | 2,769 | 10,400 |
| 2021/02/15 | 2,875 | 2,875 | 2,790 | 2,805 | 9,100 |
| 2021/02/12 | 2,740 | 2,806 | 2,740 | 2,775 | 4,900 |
| 2021/02/10 | 2,750 | 2,770 | 2,716 | 2,741 | 6,200 |
| 2021/02/09 | 2,865 | 2,895 | 2,769 | 2,792 | 13,400 |
| 2021/02/08 | 2,785 | 2,883 | 2,750 | 2,865 | 14,500 |
| 2021/02/05 | 2,648 | 2,773 | 2,648 | 2,735 | 16,900 |
| 2021/02/04 | 2,600 | 2,640 | 2,600 | 2,615 | 6,100 |
| 2021/02/03 | 2,565 | 2,598 | 2,535 | 2,598 | 4,000 |
| 2021/02/02 | 2,546 | 2,572 | 2,525 | 2,539 | 2,900 |
| 2021/02/01 | 2,557 | 2,598 | 2,515 | 2,546 | 3,500 |
| 2021/01/29 | 2,601 | 2,677 | 2,551 | 2,571 | 19,000 |
| 2021/01/28 | 2,537 | 2,595 | 2,537 | 2,595 | 2,100 |
| 2021/01/27 | 2,545 | 2,547 | 2,509 | 2,547 | 2,500 |
| 2021/01/26 | 2,513 | 2,550 | 2,451 | 2,504 | 5,900 |
| 2021/01/25 | 2,521 | 2,595 | 2,521 | 2,563 | 2,400 |
| 2021/01/22 | 2,600 | 2,600 | 2,516 | 2,564 | 6,600 |
| 2021/01/21 | 2,570 | 2,621 | 2,521 | 2,607 | 3,500 |
| 2021/01/20 | 2,540 | 2,620 | 2,534 | 2,610 | 11,200 |
| 2021/01/19 | 2,550 | 2,569 | 2,515 | 2,534 | 3,400 |
| 2021/01/18 | 2,513 | 2,550 | 2,513 | 2,550 | 5,200 |
| 2021/01/15 | 2,530 | 2,531 | 2,500 | 2,513 | 3,600 |
| 2021/01/14 | 2,492 | 2,525 | 2,490 | 2,518 | 6,800 |
| 2021/01/13 | 2,468 | 2,503 | 2,461 | 2,494 | 5,800 |
| 2021/01/12 | 2,436 | 2,494 | 2,420 | 2,473 | 4,800 |
| 2021/01/08 | 2,336 | 2,420 | 2,336 | 2,420 | 6,500 |
| 2021/01/07 | 2,348 | 2,395 | 2,327 | 2,350 | 3,300 |
| 2021/01/06 | 2,326 | 2,370 | 2,326 | 2,352 | 3,600 |
| 2021/01/05 | 2,359 | 2,359 | 2,323 | 2,326 | 4,300 |
| 2021/01/04 | 2,450 | 2,450 | 2,337 | 2,365 | 7,400 |