7674 (株)NATTY SWANKYホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,453	2,455	2,431	2,455	2,500	2,455
2020-12-29	2,430	2,488	2,412	2,453	13,500	2,453
2020-12-28	2,520	2,580	2,510	2,580	20,900	2,580
2020-12-25	2,579	2,579	2,506	2,511	7,800	2,511
2020-12-24	2,550	2,582	2,519	2,542	4,700	2,542
2020-12-23	2,513	2,530	2,500	2,508	4,600	2,508
2020-12-22	2,546	2,572	2,500	2,513	9,400	2,513
2020-12-21	2,660	2,669	2,555	2,596	12,800	2,596
2020-12-18	2,662	2,672	2,640	2,660	6,400	2,660
2020-12-17	2,700	2,700	2,665	2,665	4,800	2,665
2020-12-16	2,679	2,707	2,662	2,680	5,900	2,680
2020-12-15	2,674	2,688	2,655	2,655	2,900	2,655
2020-12-14	2,672	2,701	2,660	2,662	5,700	2,662
2020-12-11	2,700	2,704	2,666	2,674	4,100	2,674
2020-12-10	2,661	2,700	2,661	2,689	4,700	2,689
2020-12-09	2,702	2,721	2,680	2,686	2,900	2,686
2020-12-08	2,678	2,679	2,600	2,652	9,100	2,652
2020-12-07	2,730	2,775	2,610	2,644	9,500	2,644
2020-12-04	2,729	2,758	2,705	2,730	4,600	2,730
2020-12-03	2,759	2,759	2,690	2,758	4,400	2,758
2020-12-02	2,590	2,717	2,590	2,713	9,000	2,713
2020-12-01	2,536	2,585	2,536	2,569	2,900	2,569
2020-11-30	2,580	2,580	2,520	2,536	6,500	2,536
2020-11-27	2,540	2,615	2,531	2,582	5,800	2,582
2020-11-26	2,513	2,615	2,513	2,531	5,100	2,531
2020-11-25	2,640	2,644	2,547	2,563	6,300	2,563
2020-11-24	2,540	2,639	2,539	2,590	6,600	2,590
2020-11-20	2,445	2,528	2,426	2,528	3,500	2,528
2020-11-19	2,551	2,569	2,436	2,475	18,600	2,475
2020-11-18	2,643	2,680	2,550	2,550	5,600	2,550
2020-11-17	2,649	2,684	2,586	2,607	9,600	2,607
2020-11-16	2,580	2,647	2,500	2,591	20,300	2,591
2020-11-13	2,652	2,671	2,572	2,630	12,600	2,630
2020-11-12	2,830	2,847	2,630	2,712	14,100	2,712
2020-11-11	2,690	2,830	2,690	2,824	16,900	2,824
2020-11-10	2,776	2,781	2,676	2,690	25,100	2,690
2020-11-09	2,623	2,640	2,570	2,591	7,800	2,591
2020-11-06	2,625	2,688	2,615	2,650	6,000	2,650
2020-11-05	2,510	2,610	2,471	2,600	7,400	2,600
2020-11-04	2,499	2,499	2,399	2,469	10,100	2,469
2020-11-02	2,330	2,388	2,330	2,379	8,100	2,379
2020-10-30	2,401	2,401	2,302	2,302	16,700	2,302
2020-10-29	2,413	2,434	2,391	2,401	9,400	2,401
2020-10-28	2,388	2,433	2,388	2,421	3,100	2,421
2020-10-27	2,361	2,465	2,253	2,420	12,200	2,420
2020-10-26	2,502	2,551	2,408	2,449	10,300	2,449
2020-10-23	2,561	2,561	2,450	2,531	7,800	2,531
2020-10-22	2,631	2,644	2,518	2,560	6,600	2,560
2020-10-21	2,520	2,675	2,492	2,667	9,800	2,667
2020-10-20	2,495	2,575	2,490	2,500	6,900	2,500
2020-10-19	2,561	2,616	2,534	2,545	9,000	2,545
2020-10-16	2,680	2,700	2,550	2,560	13,700	2,560
2020-10-15	2,849	2,850	2,705	2,705	21,500	2,705
2020-10-14	2,833	2,865	2,801	2,830	5,500	2,830
2020-10-13	2,910	2,910	2,770	2,846	8,700	2,846
2020-10-12	2,956	2,956	2,880	2,910	9,900	2,910
2020-10-09	2,940	2,966	2,912	2,956	5,200	2,956
2020-10-08	3,020	3,050	2,940	2,940	8,200	2,940
2020-10-07	2,997	3,075	2,955	3,025	7,400	3,025
2020-10-06	2,980	3,010	2,935	2,989	7,100	2,989
2020-10-05	2,956	2,960	2,890	2,930	8,700	2,930
2020-10-02	2,972	3,020	2,909	2,938	15,100	2,938
2020-09-30	2,988	2,992	2,872	2,951	7,800	2,951
2020-09-29	2,783	2,960	2,783	2,960	10,000	2,960
2020-09-28	2,790	2,843	2,741	2,782	8,400	2,782
2020-09-25	2,729	2,774	2,716	2,740	5,600	2,740
2020-09-24	2,931	2,931	2,624	2,700	21,600	2,700
2020-09-23	3,090	3,090	2,931	2,931	11,800	2,931
2020-09-18	2,831	2,980	2,831	2,970	13,600	2,970
2020-09-17	2,797	2,849	2,777	2,826	6,000	2,826
2020-09-16	2,819	2,841	2,720	2,770	8,400	2,770
2020-09-15	2,880	2,880	2,815	2,819	8,400	2,819
2020-09-14	2,890	2,890	2,802	2,859	13,400	2,859
2020-09-11	2,702	2,793	2,652	2,789	21,000	2,789
2020-09-10	2,619	2,629	2,560	2,624	8,600	2,624
2020-09-09	2,637	2,646	2,551	2,630	8,000	2,630
2020-09-08	2,512	2,669	2,481	2,637	21,400	2,637
2020-09-07	2,416	2,480	2,416	2,468	7,800	2,468
2020-09-04	2,371	2,419	2,371	2,417	5,100	2,417
2020-09-03	2,440	2,440	2,377	2,436	6,000	2,436
2020-09-02	2,500	2,500	2,331	2,340	16,900	2,340
2020-09-01	2,410	2,472	2,395	2,470	5,700	2,470
2020-08-31	2,354	2,394	2,333	2,393	5,500	2,393
2020-08-28	2,341	2,389	2,202	2,281	14,100	2,281
2020-08-27	2,478	2,479	2,356	2,389	10,400	2,389
2020-08-26	2,245	2,458	2,210	2,458	26,000	2,458
2020-08-25	2,140	2,207	2,140	2,206	5,800	2,206
2020-08-24	2,151	2,151	2,102	2,137	2,800	2,137
2020-08-21	2,138	2,168	2,130	2,163	3,200	2,163
2020-08-20	2,211	2,211	2,102	2,105	4,400	2,105
2020-08-19	2,150	2,161	2,149	2,161	800	2,161
2020-08-18	2,242	2,253	2,156	2,156	8,000	2,156
2020-08-17	2,192	2,271	2,192	2,242	5,400	2,242
2020-08-14	2,135	2,178	2,050	2,162	6,800	2,162
2020-08-13	2,300	2,300	2,175	2,176	13,800	2,176
2020-08-12	2,181	2,277	2,166	2,260	18,900	2,260
2020-08-11	2,068	2,150	2,053	2,110	12,000	2,110
2020-08-07	1,960	2,060	1,960	2,052	9,900	2,052
2020-08-06	1,951	1,951	1,921	1,949	3,100	1,949
2020-08-05	1,937	1,937	1,862	1,911	5,500	1,911
2020-08-04	1,839	1,939	1,839	1,939	3,900	1,939
2020-08-03	1,677	1,824	1,677	1,807	7,500	1,807
2020-07-31	1,760	1,760	1,620	1,677	25,200	1,677
2020-07-30	1,917	1,958	1,800	1,800	13,400	1,800
2020-07-29	2,084	2,084	1,916	1,917	13,800	1,917
2020-07-28	2,077	2,089	2,062	2,063	2,700	2,063
2020-07-27	2,170	2,196	2,075	2,106	14,700	2,106
2020-07-22	2,184	2,218	2,180	2,198	2,500	2,198
2020-07-21	2,248	2,296	2,200	2,225	9,200	2,225
2020-07-20	2,209	2,216	2,168	2,168	2,600	2,168
2020-07-17	2,124	2,209	2,124	2,201	6,300	2,201
2020-07-16	2,245	2,269	2,174	2,174	4,200	2,174
2020-07-15	2,156	2,208	2,148	2,200	4,200	2,200
2020-07-14	2,131	2,150	2,121	2,121	4,500	2,121
2020-07-13	2,131	2,157	2,100	2,157	10,100	2,157
2020-07-10	2,250	2,257	2,061	2,083	27,300	2,083
2020-07-09	2,400	2,402	2,264	2,292	12,700	2,292
2020-07-08	2,408	2,495	2,360	2,394	7,800	2,394
2020-07-07	2,388	2,498	2,380	2,481	5,800	2,481
2020-07-06	2,324	2,400	2,324	2,390	7,000	2,390
2020-07-03	2,399	2,449	2,324	2,324	6,800	2,324
2020-07-02	2,520	2,558	2,363	2,365	10,600	2,365
2020-07-01	2,617	2,620	2,501	2,508	5,400	2,508
2020-06-30	2,561	2,640	2,561	2,640	6,700	2,640
2020-06-29	2,500	2,596	2,480	2,480	27,100	2,480
2020-06-26	2,998	2,998	2,640	2,640	54,500	2,640
2020-06-25	3,050	3,050	2,950	2,980	15,400	2,980
2020-06-24	3,010	3,010	2,953	2,980	9,400	2,980
2020-06-23	3,125	3,125	2,904	2,979	20,200	2,979
2020-06-22	3,085	3,105	3,040	3,070	11,200	3,070
2020-06-19	3,010	3,105	3,010	3,075	5,200	3,075
2020-06-18	2,995	3,150	2,965	3,005	12,800	3,005
2020-06-17	3,060	3,060	2,990	2,995	16,800	2,995
2020-06-16	3,045	3,100	3,045	3,060	8,100	3,060
2020-06-15	3,140	3,140	2,991	3,010	15,900	3,010
2020-06-12	3,000	3,220	2,856	3,165	34,500	3,165
2020-06-11	3,350	3,350	3,220	3,220	7,800	3,220
2020-06-10	3,300	3,350	3,265	3,350	5,500	3,350
2020-06-09	3,310	3,400	3,270	3,270	9,300	3,270
2020-06-08	3,360	3,375	3,285	3,350	14,300	3,350
2020-06-05	3,180	3,240	3,075	3,240	7,400	3,240
2020-06-04	3,325	3,350	3,130	3,180	19,600	3,180
2020-06-03	3,415	3,455	3,295	3,310	16,700	3,310
2020-06-02	3,240	3,415	3,180	3,310	20,100	3,310
2020-06-01	3,170	3,210	3,130	3,170	8,800	3,170
2020-05-29	3,040	3,170	3,020	3,105	12,900	3,105
2020-05-28	3,080	3,185	3,010	3,040	12,600	3,040
2020-05-27	3,160	3,160	3,055	3,070	13,400	3,070
2020-05-26	3,180	3,360	3,150	3,160	24,300	3,160
2020-05-25	3,050	3,205	3,045	3,130	27,100	3,130
2020-05-22	3,110	3,120	2,980	2,996	23,300	2,996
2020-05-21	3,090	3,175	2,951	3,055	38,300	3,055
2020-05-20	2,700	3,020	2,694	2,983	68,100	2,983
2020-05-19	2,798	2,848	2,626	2,681	109,900	2,681
2020-05-18	2,398	2,398	2,398	2,398	2,700	2,398
2020-05-15	2,080	2,147	1,890	1,998	21,400	1,998
2020-05-14	2,210	2,253	2,016	2,030	21,200	2,030
2020-05-13	2,299	2,299	2,148	2,233	20,600	2,233
2020-05-12	2,360	2,396	2,250	2,349	20,300	2,349
2020-05-11	2,447	2,550	2,282	2,410	36,200	2,410
2020-05-08	2,160	2,299	2,105	2,247	20,300	2,247
2020-05-07	1,891	2,120	1,891	2,030	15,600	2,030
2020-05-01	2,031	2,031	1,869	1,921	16,200	1,921
2020-04-30	2,063	2,142	2,032	2,038	30,600	2,038
2020-04-28	1,923	2,000	1,860	1,998	20,400	1,998
2020-04-27	1,650	1,860	1,650	1,803	19,000	1,803
2020-04-24	1,716	1,716	1,620	1,622	8,900	1,622
2020-04-23	1,601	1,699	1,601	1,676	4,300	1,676
2020-04-22	1,621	1,634	1,596	1,601	11,800	1,601
2020-04-21	1,759	1,759	1,606	1,657	18,200	1,657
2020-04-20	1,662	1,721	1,625	1,700	11,300	1,700
2020-04-17	1,717	1,725	1,588	1,622	29,900	1,622
2020-04-16	1,750	1,759	1,680	1,700	7,200	1,700
2020-04-15	1,786	1,808	1,750	1,763	7,500	1,763
2020-04-14	1,638	1,783	1,638	1,706	13,000	1,706
2020-04-13	1,700	1,700	1,620	1,620	9,200	1,620
2020-04-10	1,725	1,744	1,662	1,744	14,100	1,744
2020-04-09	1,712	1,880	1,712	1,805	16,400	1,805
2020-04-08	1,644	1,760	1,569	1,713	8,600	1,713
2020-04-07	1,650	1,740	1,581	1,646	24,600	1,646
2020-04-06	1,345	1,607	1,345	1,596	24,800	1,596
2020-04-03	1,437	1,437	1,330	1,356	35,700	1,356
2020-04-02	1,518	1,518	1,445	1,461	40,000	1,461
2020-04-01	1,641	1,641	1,521	1,521	15,300	1,521
2020-03-31	1,649	1,704	1,595	1,641	19,000	1,641
2020-03-30	1,776	1,776	1,582	1,584	65,500	1,584
2020-03-27	1,868	1,930	1,788	1,849	19,300	1,849
2020-03-26	1,850	1,944	1,837	1,839	16,400	1,839
2020-03-25	2,211	2,244	2,030	2,063	29,000	2,063
2020-03-24	1,857	2,054	1,857	2,011	20,800	2,011
2020-03-23	1,813	1,849	1,756	1,817	12,600	1,817
2020-03-19	2,016	2,016	1,819	1,885	18,100	1,885
2020-03-18	2,054	2,150	2,010	2,016	14,100	2,016
2020-03-17	1,802	2,020	1,782	2,004	20,100	2,004
2020-03-16	2,025	2,025	1,842	1,842	32,600	1,842
2020-03-13	2,020	2,021	1,769	1,945	48,600	1,945
2020-03-12	2,300	2,335	2,120	2,190	39,200	2,190
2020-03-11	2,564	2,564	2,320	2,343	15,500	2,343
2020-03-10	2,296	2,650	2,200	2,514	26,600	2,514
2020-03-09	2,610	2,638	2,400	2,446	29,200	2,446
2020-03-06	2,850	2,850	2,715	2,761	25,600	2,761
2020-03-05	2,918	2,930	2,820	2,847	18,700	2,847
2020-03-04	2,730	2,868	2,730	2,820	15,300	2,820
2020-03-03	2,944	2,944	2,770	2,780	33,100	2,780
2020-03-02	2,820	2,925	2,710	2,834	55,700	2,834
2020-02-28	3,000	3,100	2,770	2,820	46,500	2,820
2020-02-27	3,415	3,415	3,200	3,210	32,900	3,210
2020-02-26	3,630	3,640	3,475	3,485	9,900	3,485
2020-02-25	3,365	3,760	3,365	3,700	50,400	3,700
2020-02-21	3,700	3,725	3,635	3,645	17,700	3,645
2020-02-20	3,880	3,880	3,660	3,765	9,100	3,765
2020-02-19	3,795	3,915	3,705	3,865	24,300	3,865
2020-02-18	3,645	3,775	3,625	3,725	10,800	3,725
2020-02-17	3,815	3,820	3,685	3,715	40,400	3,715
2020-02-14	3,970	4,060	3,930	3,955	22,600	3,955
2020-02-13	4,180	4,235	4,095	4,110	13,300	4,110
2020-02-12	4,095	4,160	4,060	4,155	11,900	4,155
2020-02-10	4,035	4,080	3,990	4,040	9,600	4,040
2020-02-07	4,140	4,140	3,890	3,930	26,000	3,930
2020-02-06	3,785	3,900	3,700	3,720	12,000	3,720
2020-02-05	3,730	3,805	3,720	3,750	5,800	3,750
2020-02-04	3,745	3,775	3,600	3,730	8,000	3,730
2020-02-03	3,520	3,715	3,520	3,675	18,300	3,675
2020-01-31	3,605	3,785	3,585	3,760	13,700	3,760
2020-01-30	3,840	3,840	3,480	3,645	52,900	3,645
2020-01-29	4,010	4,050	3,590	3,770	42,100	3,770
2020-01-28	4,010	4,035	3,950	3,995	12,100	3,995
2020-01-27	4,065	4,140	4,000	4,075	26,400	4,075
2020-01-24	4,265	4,265	4,150	4,230	14,400	4,230
2020-01-23	4,335	4,340	4,220	4,280	10,700	4,280
2020-01-22	4,175	4,350	4,165	4,330	18,900	4,330
2020-01-21	4,250	4,255	4,150	4,175	12,500	4,175
2020-01-20	4,075	4,385	4,075	4,305	32,200	4,305
2020-01-17	4,010	4,070	3,990	4,060	11,100	4,060
2020-01-16	4,030	4,075	4,000	4,010	5,200	4,010
2020-01-15	4,005	4,055	4,000	4,010	11,000	4,010
2020-01-14	4,090	4,100	4,000	4,025	14,800	4,025
2020-01-10	4,155	4,275	4,025	4,050	35,700	4,050
2020-01-09	4,075	4,115	3,970	4,015	14,900	4,015
2020-01-08	4,185	4,185	3,905	4,030	21,800	4,030
2020-01-07	4,105	4,280	4,070	4,215	9,900	4,215
2020-01-06	4,145	4,145	4,025	4,115	18,000	4,115

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7674 (株)NATTY SWANKYホールディングス の時系列データ [2020年度]

7674 (株)NATTY SWANKYホールディングスの時系列データ [2020年度]