全国保証(7164)の株価時系列情報
全国保証(7164)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,690 | 3,760 | 3,690 | 3,755 | 218,100 |
| 2016/12/29 | 3,735 | 3,740 | 3,675 | 3,705 | 311,400 |
| 2016/12/28 | 3,760 | 3,795 | 3,740 | 3,745 | 229,800 |
| 2016/12/27 | 3,765 | 3,805 | 3,765 | 3,770 | 254,900 |
| 2016/12/26 | 3,720 | 3,765 | 3,700 | 3,755 | 172,200 |
| 2016/12/22 | 3,700 | 3,710 | 3,670 | 3,695 | 314,200 |
| 2016/12/21 | 3,755 | 3,755 | 3,705 | 3,715 | 385,500 |
| 2016/12/20 | 3,745 | 3,765 | 3,710 | 3,740 | 389,900 |
| 2016/12/19 | 3,850 | 3,850 | 3,765 | 3,775 | 371,800 |
| 2016/12/16 | 3,940 | 3,950 | 3,850 | 3,865 | 393,300 |
| 2016/12/15 | 3,900 | 3,945 | 3,870 | 3,910 | 485,000 |
| 2016/12/14 | 3,810 | 3,920 | 3,790 | 3,890 | 443,500 |
| 2016/12/13 | 3,795 | 3,830 | 3,755 | 3,815 | 516,000 |
| 2016/12/12 | 3,780 | 3,810 | 3,740 | 3,770 | 670,200 |
| 2016/12/09 | 3,620 | 3,780 | 3,620 | 3,770 | 711,000 |
| 2016/12/08 | 3,730 | 3,735 | 3,620 | 3,705 | 624,900 |
| 2016/12/07 | 3,680 | 3,730 | 3,630 | 3,725 | 525,800 |
| 2016/12/06 | 3,815 | 3,825 | 3,710 | 3,740 | 462,100 |
| 2016/12/05 | 3,815 | 3,825 | 3,775 | 3,795 | 265,100 |
| 2016/12/02 | 3,840 | 3,880 | 3,830 | 3,840 | 321,600 |
| 2016/12/01 | 3,880 | 3,915 | 3,845 | 3,870 | 511,400 |
| 2016/11/30 | 3,915 | 3,930 | 3,875 | 3,875 | 336,900 |
| 2016/11/29 | 3,890 | 3,920 | 3,870 | 3,885 | 236,700 |
| 2016/11/28 | 3,890 | 3,935 | 3,870 | 3,920 | 310,300 |
| 2016/11/25 | 3,910 | 3,910 | 3,870 | 3,905 | 319,200 |
| 2016/11/24 | 3,940 | 3,950 | 3,865 | 3,875 | 304,400 |
| 2016/11/22 | 3,910 | 3,925 | 3,885 | 3,925 | 285,000 |
| 2016/11/21 | 3,920 | 3,920 | 3,860 | 3,905 | 358,200 |
| 2016/11/18 | 3,895 | 3,895 | 3,840 | 3,895 | 358,900 |
| 2016/11/17 | 3,860 | 3,900 | 3,850 | 3,895 | 494,300 |
| 2016/11/16 | 3,930 | 3,930 | 3,840 | 3,880 | 532,500 |
| 2016/11/15 | 3,960 | 3,960 | 3,855 | 3,870 | 384,200 |
| 2016/11/14 | 3,935 | 3,965 | 3,890 | 3,920 | 434,100 |
| 2016/11/11 | 4,045 | 4,065 | 3,845 | 3,865 | 640,700 |
| 2016/11/10 | 4,035 | 4,125 | 4,015 | 4,105 | 334,400 |
| 2016/11/09 | 4,025 | 4,090 | 3,885 | 3,935 | 362,600 |
| 2016/11/08 | 4,115 | 4,115 | 4,050 | 4,055 | 340,900 |
| 2016/11/07 | 4,125 | 4,145 | 3,960 | 4,065 | 736,500 |
| 2016/11/04 | 4,310 | 4,370 | 4,240 | 4,265 | 343,500 |
| 2016/11/02 | 4,375 | 4,395 | 4,330 | 4,360 | 185,300 |
| 2016/11/01 | 4,460 | 4,465 | 4,385 | 4,420 | 294,500 |
| 2016/10/31 | 4,435 | 4,520 | 4,425 | 4,520 | 275,600 |
| 2016/10/28 | 4,445 | 4,445 | 4,345 | 4,385 | 519,900 |
| 2016/10/27 | 4,445 | 4,460 | 4,395 | 4,420 | 180,600 |
| 2016/10/26 | 4,450 | 4,460 | 4,390 | 4,430 | 221,000 |
| 2016/10/25 | 4,405 | 4,465 | 4,405 | 4,435 | 206,400 |
| 2016/10/24 | 4,425 | 4,435 | 4,360 | 4,425 | 213,300 |
| 2016/10/21 | 4,470 | 4,490 | 4,375 | 4,400 | 359,500 |
| 2016/10/20 | 4,510 | 4,550 | 4,485 | 4,520 | 234,700 |
| 2016/10/19 | 4,485 | 4,580 | 4,475 | 4,495 | 379,200 |
| 2016/10/18 | 4,360 | 4,465 | 4,360 | 4,460 | 310,100 |
| 2016/10/17 | 4,355 | 4,360 | 4,285 | 4,345 | 172,200 |
| 2016/10/14 | 4,245 | 4,375 | 4,240 | 4,355 | 338,100 |
| 2016/10/13 | 4,265 | 4,275 | 4,190 | 4,230 | 229,500 |
| 2016/10/12 | 4,155 | 4,285 | 4,145 | 4,250 | 374,700 |
| 2016/10/11 | 4,150 | 4,175 | 4,100 | 4,120 | 244,900 |
| 2016/10/07 | 4,050 | 4,075 | 4,040 | 4,065 | 169,800 |
| 2016/10/06 | 4,130 | 4,150 | 4,045 | 4,070 | 326,600 |
| 2016/10/05 | 4,205 | 4,230 | 4,150 | 4,160 | 272,800 |
| 2016/10/04 | 4,205 | 4,255 | 4,175 | 4,205 | 184,600 |
| 2016/10/03 | 4,200 | 4,255 | 4,185 | 4,240 | 166,200 |
| 2016/09/30 | 4,185 | 4,230 | 4,150 | 4,165 | 247,900 |
| 2016/09/29 | 4,300 | 4,340 | 4,285 | 4,300 | 203,100 |
| 2016/09/28 | 4,320 | 4,365 | 4,250 | 4,280 | 244,700 |
| 2016/09/27 | 4,190 | 4,320 | 4,160 | 4,320 | 403,900 |
| 2016/09/26 | 4,215 | 4,280 | 4,195 | 4,260 | 252,900 |
| 2016/09/23 | 4,140 | 4,255 | 4,100 | 4,255 | 348,900 |
| 2016/09/21 | 4,040 | 4,130 | 3,950 | 4,130 | 330,800 |
| 2016/09/20 | 3,985 | 4,065 | 3,980 | 4,035 | 150,100 |
| 2016/09/16 | 4,000 | 4,025 | 3,940 | 4,025 | 229,700 |
| 2016/09/15 | 3,970 | 4,035 | 3,970 | 3,995 | 161,600 |
| 2016/09/14 | 3,935 | 4,025 | 3,920 | 4,015 | 169,800 |
| 2016/09/13 | 3,945 | 3,990 | 3,940 | 3,960 | 177,700 |
| 2016/09/12 | 4,000 | 4,025 | 3,945 | 3,975 | 178,600 |
| 2016/09/09 | 4,070 | 4,100 | 4,015 | 4,015 | 234,400 |
| 2016/09/08 | 4,135 | 4,135 | 4,040 | 4,075 | 191,900 |
| 2016/09/07 | 4,040 | 4,170 | 4,040 | 4,155 | 322,900 |
| 2016/09/06 | 3,985 | 4,055 | 3,960 | 4,035 | 181,100 |
| 2016/09/05 | 4,015 | 4,025 | 3,940 | 3,950 | 212,100 |
| 2016/09/02 | 3,930 | 3,960 | 3,900 | 3,955 | 307,100 |
| 2016/09/01 | 4,055 | 4,065 | 3,920 | 3,940 | 339,700 |
| 2016/08/31 | 4,105 | 4,120 | 4,030 | 4,065 | 306,900 |
| 2016/08/30 | 4,115 | 4,120 | 4,035 | 4,035 | 578,700 |
| 2016/08/29 | 4,130 | 4,135 | 4,060 | 4,105 | 205,900 |
| 2016/08/26 | 4,030 | 4,070 | 4,015 | 4,030 | 239,100 |
| 2016/08/25 | 4,115 | 4,120 | 4,045 | 4,060 | 222,100 |
| 2016/08/24 | 4,120 | 4,175 | 4,115 | 4,125 | 169,400 |
| 2016/08/23 | 4,090 | 4,160 | 4,070 | 4,080 | 223,500 |
| 2016/08/22 | 4,070 | 4,135 | 4,050 | 4,115 | 206,600 |
| 2016/08/19 | 4,150 | 4,170 | 4,045 | 4,060 | 238,400 |
| 2016/08/18 | 4,170 | 4,215 | 4,160 | 4,165 | 247,800 |
| 2016/08/17 | 4,195 | 4,245 | 4,130 | 4,170 | 317,500 |
| 2016/08/16 | 4,170 | 4,200 | 4,105 | 4,150 | 362,100 |
| 2016/08/15 | 4,145 | 4,195 | 4,120 | 4,165 | 342,200 |
| 2016/08/12 | 4,035 | 4,065 | 3,955 | 4,035 | 174,600 |
| 2016/08/10 | 4,025 | 4,060 | 4,000 | 4,025 | 141,500 |
| 2016/08/09 | 3,880 | 4,085 | 3,880 | 4,070 | 291,800 |
| 2016/08/08 | 4,100 | 4,110 | 3,860 | 3,880 | 537,900 |
| 2016/08/05 | 4,095 | 4,140 | 4,065 | 4,090 | 421,000 |
| 2016/08/04 | 4,020 | 4,090 | 3,950 | 4,085 | 310,800 |
| 2016/08/03 | 4,030 | 4,075 | 4,015 | 4,020 | 191,800 |
| 2016/08/02 | 4,060 | 4,120 | 4,055 | 4,100 | 270,500 |
| 2016/08/01 | 4,080 | 4,155 | 4,020 | 4,115 | 224,700 |
| 2016/07/29 | 4,035 | 4,090 | 3,965 | 4,085 | 239,000 |
| 2016/07/28 | 4,005 | 4,075 | 4,000 | 4,055 | 196,000 |
| 2016/07/27 | 4,080 | 4,115 | 4,010 | 4,045 | 385,200 |
| 2016/07/26 | 4,100 | 4,105 | 4,040 | 4,075 | 190,700 |
| 2016/07/25 | 4,170 | 4,195 | 4,130 | 4,135 | 202,100 |
| 2016/07/22 | 4,085 | 4,130 | 4,075 | 4,105 | 199,600 |
| 2016/07/21 | 4,200 | 4,220 | 4,110 | 4,145 | 258,000 |
| 2016/07/20 | 4,140 | 4,190 | 4,090 | 4,185 | 271,900 |
| 2016/07/19 | 4,060 | 4,165 | 4,040 | 4,165 | 465,200 |
| 2016/07/15 | 4,030 | 4,075 | 4,005 | 4,025 | 342,400 |
| 2016/07/14 | 4,010 | 4,045 | 3,965 | 4,000 | 264,900 |
| 2016/07/13 | 4,080 | 4,095 | 3,950 | 3,975 | 502,900 |
| 2016/07/12 | 4,050 | 4,080 | 4,010 | 4,040 | 402,700 |
| 2016/07/11 | 3,945 | 4,040 | 3,925 | 4,010 | 244,900 |
| 2016/07/08 | 3,975 | 3,975 | 3,845 | 3,845 | 207,000 |
| 2016/07/07 | 4,000 | 4,000 | 3,930 | 3,950 | 258,600 |
| 2016/07/06 | 4,000 | 4,010 | 3,890 | 4,000 | 457,000 |
| 2016/07/05 | 3,905 | 3,990 | 3,850 | 3,980 | 351,100 |
| 2016/07/04 | 3,765 | 3,910 | 3,760 | 3,905 | 372,300 |
| 2016/07/01 | 3,750 | 3,790 | 3,690 | 3,790 | 310,700 |
| 2016/06/30 | 3,745 | 3,750 | 3,685 | 3,700 | 198,000 |
| 2016/06/29 | 3,735 | 3,740 | 3,690 | 3,710 | 193,100 |
| 2016/06/28 | 3,670 | 3,670 | 3,570 | 3,630 | 395,000 |
| 2016/06/27 | 3,560 | 3,690 | 3,540 | 3,675 | 394,900 |
| 2016/06/24 | 3,775 | 3,785 | 3,465 | 3,525 | 497,000 |
| 2016/06/23 | 3,770 | 3,770 | 3,695 | 3,745 | 202,500 |
| 2016/06/22 | 3,710 | 3,775 | 3,680 | 3,755 | 357,700 |
| 2016/06/21 | 3,595 | 3,725 | 3,580 | 3,720 | 229,600 |
| 2016/06/20 | 3,630 | 3,680 | 3,600 | 3,650 | 247,300 |
| 2016/06/17 | 3,585 | 3,630 | 3,560 | 3,580 | 339,200 |
| 2016/06/16 | 3,600 | 3,640 | 3,495 | 3,515 | 281,300 |
| 2016/06/15 | 3,570 | 3,645 | 3,555 | 3,620 | 335,900 |
| 2016/06/14 | 3,585 | 3,640 | 3,510 | 3,555 | 301,900 |
| 2016/06/13 | 3,650 | 3,685 | 3,585 | 3,590 | 329,000 |
| 2016/06/10 | 3,730 | 3,740 | 3,665 | 3,695 | 371,000 |
| 2016/06/09 | 3,665 | 3,685 | 3,640 | 3,655 | 247,400 |
| 2016/06/08 | 3,685 | 3,690 | 3,615 | 3,670 | 158,000 |
| 2016/06/07 | 3,635 | 3,685 | 3,615 | 3,670 | 232,800 |
| 2016/06/06 | 3,520 | 3,600 | 3,510 | 3,595 | 312,400 |
| 2016/06/03 | 3,575 | 3,655 | 3,570 | 3,580 | 361,800 |
| 2016/06/02 | 3,690 | 3,700 | 3,570 | 3,575 | 394,500 |
| 2016/06/01 | 3,730 | 3,825 | 3,720 | 3,740 | 717,900 |
| 2016/05/31 | 3,605 | 3,665 | 3,580 | 3,650 | 394,300 |
| 2016/05/30 | 3,635 | 3,650 | 3,555 | 3,600 | 490,600 |
| 2016/05/27 | 3,650 | 3,665 | 3,605 | 3,630 | 251,200 |
| 2016/05/26 | 3,665 | 3,675 | 3,585 | 3,630 | 377,800 |
| 2016/05/25 | 3,720 | 3,725 | 3,625 | 3,635 | 487,700 |
| 2016/05/24 | 3,780 | 3,785 | 3,655 | 3,670 | 434,200 |
| 2016/05/23 | 3,800 | 3,815 | 3,740 | 3,800 | 198,400 |
| 2016/05/20 | 3,765 | 3,845 | 3,765 | 3,835 | 280,500 |
| 2016/05/19 | 3,840 | 3,905 | 3,760 | 3,770 | 587,000 |
| 2016/05/18 | 3,870 | 3,910 | 3,800 | 3,880 | 344,800 |
| 2016/05/17 | 3,935 | 3,945 | 3,870 | 3,940 | 213,300 |
| 2016/05/16 | 3,980 | 3,995 | 3,905 | 3,925 | 185,200 |
| 2016/05/13 | 3,940 | 3,995 | 3,880 | 3,945 | 276,100 |
| 2016/05/12 | 3,815 | 3,950 | 3,815 | 3,940 | 359,300 |
| 2016/05/11 | 3,850 | 3,935 | 3,835 | 3,850 | 341,900 |
| 2016/05/10 | 3,720 | 3,870 | 3,720 | 3,755 | 869,500 |
| 2016/05/09 | 3,970 | 3,975 | 3,905 | 3,920 | 197,200 |
| 2016/05/06 | 3,940 | 4,045 | 3,905 | 3,930 | 290,300 |
| 2016/05/02 | 3,800 | 3,905 | 3,795 | 3,890 | 230,900 |
| 2016/04/28 | 4,170 | 4,190 | 3,935 | 3,940 | 281,600 |
| 2016/04/27 | 4,065 | 4,165 | 4,050 | 4,145 | 231,000 |
| 2016/04/26 | 4,085 | 4,130 | 4,040 | 4,075 | 182,900 |
| 2016/04/25 | 4,190 | 4,195 | 4,105 | 4,130 | 215,200 |
| 2016/04/22 | 4,075 | 4,195 | 4,060 | 4,185 | 300,100 |
| 2016/04/21 | 4,110 | 4,135 | 4,075 | 4,125 | 295,600 |
| 2016/04/20 | 4,100 | 4,115 | 4,010 | 4,045 | 307,800 |
| 2016/04/19 | 4,045 | 4,060 | 4,010 | 4,040 | 193,200 |
| 2016/04/18 | 3,920 | 3,975 | 3,910 | 3,920 | 248,200 |
| 2016/04/15 | 4,150 | 4,190 | 4,085 | 4,125 | 586,400 |
| 2016/04/14 | 4,050 | 4,125 | 3,995 | 4,125 | 800,400 |
| 2016/04/13 | 3,890 | 3,990 | 3,885 | 3,980 | 561,500 |
| 2016/04/12 | 3,780 | 3,850 | 3,760 | 3,840 | 309,800 |
| 2016/04/11 | 3,780 | 3,810 | 3,685 | 3,755 | 242,400 |
| 2016/04/08 | 3,660 | 3,845 | 3,640 | 3,815 | 519,600 |
| 2016/04/07 | 3,600 | 3,720 | 3,575 | 3,690 | 464,100 |
| 2016/04/06 | 3,560 | 3,650 | 3,545 | 3,610 | 271,900 |
| 2016/04/05 | 3,665 | 3,685 | 3,580 | 3,600 | 292,700 |
| 2016/04/04 | 3,675 | 3,790 | 3,645 | 3,700 | 392,100 |
| 2016/04/01 | 3,805 | 3,805 | 3,675 | 3,685 | 300,800 |
| 2016/03/31 | 3,960 | 3,975 | 3,820 | 3,820 | 537,100 |
| 2016/03/30 | 3,915 | 3,980 | 3,885 | 3,910 | 692,500 |
| 2016/03/29 | 3,855 | 3,880 | 3,765 | 3,875 | 593,500 |
| 2016/03/28 | 3,785 | 3,855 | 3,780 | 3,835 | 912,800 |
| 2016/03/25 | 3,800 | 3,805 | 3,740 | 3,765 | 367,300 |
| 2016/03/24 | 3,745 | 3,785 | 3,730 | 3,765 | 485,000 |
| 2016/03/23 | 3,805 | 3,850 | 3,750 | 3,765 | 585,900 |
| 2016/03/22 | 3,800 | 3,875 | 3,750 | 3,795 | 469,200 |
| 2016/03/18 | 3,675 | 3,695 | 3,615 | 3,685 | 380,300 |
| 2016/03/17 | 3,745 | 3,770 | 3,655 | 3,690 | 426,200 |
| 2016/03/16 | 3,630 | 3,735 | 3,620 | 3,725 | 476,000 |
| 2016/03/15 | 3,640 | 3,690 | 3,625 | 3,635 | 303,700 |
| 2016/03/14 | 3,620 | 3,665 | 3,590 | 3,645 | 303,500 |
| 2016/03/11 | 3,485 | 3,590 | 3,480 | 3,570 | 283,200 |
| 2016/03/10 | 3,465 | 3,565 | 3,465 | 3,555 | 481,400 |
| 2016/03/09 | 3,495 | 3,520 | 3,455 | 3,470 | 422,100 |
| 2016/03/08 | 3,595 | 3,595 | 3,460 | 3,540 | 460,400 |
| 2016/03/07 | 3,720 | 3,725 | 3,590 | 3,610 | 431,400 |
| 2016/03/04 | 3,635 | 3,695 | 3,600 | 3,695 | 358,900 |
| 2016/03/03 | 3,555 | 3,635 | 3,520 | 3,635 | 401,200 |
| 2016/03/02 | 3,575 | 3,610 | 3,525 | 3,555 | 666,900 |
| 2016/03/01 | 3,360 | 3,505 | 3,325 | 3,455 | 688,700 |
| 2016/02/29 | 3,480 | 3,530 | 3,365 | 3,365 | 466,100 |
| 2016/02/26 | 3,280 | 3,450 | 3,280 | 3,425 | 743,000 |
| 2016/02/25 | 3,240 | 3,325 | 3,230 | 3,275 | 800,800 |
| 2016/02/24 | 3,165 | 3,310 | 3,150 | 3,240 | 291,500 |
| 2016/02/23 | 3,305 | 3,310 | 3,155 | 3,220 | 408,600 |
| 2016/02/22 | 3,265 | 3,325 | 3,230 | 3,310 | 353,100 |
| 2016/02/19 | 3,420 | 3,420 | 3,295 | 3,305 | 389,200 |
| 2016/02/18 | 3,495 | 3,495 | 3,380 | 3,420 | 517,700 |
| 2016/02/17 | 3,210 | 3,345 | 3,210 | 3,295 | 611,700 |
| 2016/02/16 | 3,190 | 3,310 | 3,165 | 3,215 | 252,000 |
| 2016/02/15 | 3,190 | 3,250 | 3,125 | 3,200 | 512,000 |
| 2016/02/12 | 3,000 | 3,010 | 2,905 | 2,933 | 765,500 |
| 2016/02/10 | 3,375 | 3,390 | 3,085 | 3,175 | 682,300 |
| 2016/02/09 | 3,450 | 3,475 | 3,350 | 3,395 | 371,100 |
| 2016/02/08 | 3,575 | 3,685 | 3,515 | 3,610 | 449,800 |
| 2016/02/05 | 3,795 | 3,805 | 3,695 | 3,760 | 236,500 |
| 2016/02/04 | 3,865 | 3,945 | 3,840 | 3,865 | 225,300 |
| 2016/02/03 | 3,910 | 3,945 | 3,860 | 3,905 | 246,800 |
| 2016/02/02 | 4,030 | 4,085 | 3,995 | 4,035 | 338,800 |
| 2016/02/01 | 3,855 | 4,030 | 3,855 | 4,025 | 648,800 |
| 2016/01/29 | 3,735 | 3,760 | 3,545 | 3,750 | 495,000 |
| 2016/01/28 | 3,650 | 3,715 | 3,615 | 3,690 | 242,300 |
| 2016/01/27 | 3,670 | 3,695 | 3,625 | 3,670 | 265,400 |
| 2016/01/26 | 3,575 | 3,610 | 3,545 | 3,550 | 184,400 |
| 2016/01/25 | 3,610 | 3,665 | 3,575 | 3,635 | 210,400 |
| 2016/01/22 | 3,500 | 3,570 | 3,425 | 3,550 | 286,100 |
| 2016/01/21 | 3,455 | 3,500 | 3,360 | 3,360 | 428,200 |
| 2016/01/20 | 3,645 | 3,650 | 3,480 | 3,490 | 228,100 |
| 2016/01/19 | 3,695 | 3,730 | 3,620 | 3,650 | 268,600 |
| 2016/01/18 | 3,665 | 3,755 | 3,635 | 3,725 | 201,200 |
| 2016/01/15 | 3,820 | 3,850 | 3,735 | 3,765 | 214,200 |
| 2016/01/14 | 3,750 | 3,765 | 3,690 | 3,765 | 203,300 |
| 2016/01/13 | 3,805 | 3,880 | 3,785 | 3,870 | 142,900 |
| 2016/01/12 | 3,800 | 3,855 | 3,750 | 3,765 | 312,400 |
| 2016/01/08 | 3,795 | 3,895 | 3,785 | 3,845 | 255,000 |
| 2016/01/07 | 3,905 | 3,945 | 3,830 | 3,860 | 272,100 |
| 2016/01/06 | 3,925 | 3,955 | 3,880 | 3,905 | 178,400 |
| 2016/01/05 | 3,940 | 3,960 | 3,830 | 3,900 | 305,600 |
| 2016/01/04 | 4,055 | 4,085 | 3,945 | 3,960 | 196,700 |