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