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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,470 | 3,480 | 3,435 | 3,445 | 180,200 |
| 2018/12/27 | 3,375 | 3,455 | 3,350 | 3,450 | 228,900 |
| 2018/12/26 | 3,240 | 3,270 | 3,190 | 3,235 | 188,700 |
| 2018/12/25 | 3,185 | 3,255 | 3,160 | 3,185 | 220,400 |
| 2018/12/21 | 3,435 | 3,435 | 3,325 | 3,355 | 254,800 |
| 2018/12/20 | 3,495 | 3,530 | 3,450 | 3,450 | 378,900 |
| 2018/12/19 | 3,640 | 3,650 | 3,550 | 3,580 | 246,600 |
| 2018/12/18 | 3,675 | 3,705 | 3,625 | 3,630 | 254,500 |
| 2018/12/17 | 3,695 | 3,740 | 3,685 | 3,720 | 282,400 |
| 2018/12/14 | 3,775 | 3,790 | 3,680 | 3,685 | 221,800 |
| 2018/12/13 | 3,840 | 3,840 | 3,775 | 3,790 | 182,800 |
| 2018/12/12 | 3,780 | 3,860 | 3,775 | 3,815 | 243,800 |
| 2018/12/11 | 3,835 | 3,840 | 3,705 | 3,720 | 189,900 |
| 2018/12/10 | 3,890 | 3,920 | 3,820 | 3,840 | 180,400 |
| 2018/12/07 | 3,830 | 3,940 | 3,820 | 3,930 | 305,100 |
| 2018/12/06 | 3,800 | 3,825 | 3,755 | 3,790 | 154,700 |
| 2018/12/05 | 3,795 | 3,855 | 3,775 | 3,825 | 115,500 |
| 2018/12/04 | 3,965 | 3,990 | 3,825 | 3,825 | 190,600 |
| 2018/12/03 | 3,900 | 3,975 | 3,875 | 3,960 | 173,000 |
| 2018/11/30 | 3,895 | 3,900 | 3,860 | 3,880 | 129,300 |
| 2018/11/29 | 3,880 | 3,930 | 3,855 | 3,905 | 232,100 |
| 2018/11/28 | 3,875 | 3,895 | 3,825 | 3,845 | 176,700 |
| 2018/11/27 | 3,825 | 3,855 | 3,795 | 3,850 | 149,000 |
| 2018/11/26 | 3,800 | 3,835 | 3,780 | 3,790 | 138,300 |
| 2018/11/22 | 3,780 | 3,830 | 3,765 | 3,830 | 181,400 |
| 2018/11/21 | 3,745 | 3,800 | 3,725 | 3,770 | 151,000 |
| 2018/11/20 | 3,855 | 3,875 | 3,775 | 3,815 | 326,700 |
| 2018/11/19 | 4,020 | 4,055 | 3,865 | 3,880 | 369,900 |
| 2018/11/16 | 4,095 | 4,125 | 4,025 | 4,035 | 227,700 |
| 2018/11/15 | 4,095 | 4,130 | 4,070 | 4,095 | 109,500 |
| 2018/11/14 | 4,130 | 4,160 | 4,095 | 4,095 | 212,300 |
| 2018/11/13 | 4,170 | 4,180 | 4,110 | 4,135 | 265,600 |
| 2018/11/12 | 4,285 | 4,320 | 4,265 | 4,270 | 168,500 |
| 2018/11/09 | 4,325 | 4,370 | 4,285 | 4,315 | 246,600 |
| 2018/11/08 | 4,340 | 4,385 | 4,290 | 4,350 | 291,600 |
| 2018/11/07 | 4,260 | 4,290 | 4,170 | 4,235 | 339,800 |
| 2018/11/06 | 4,025 | 4,215 | 4,015 | 4,190 | 497,000 |
| 2018/11/05 | 4,075 | 4,145 | 4,060 | 4,095 | 249,800 |
| 2018/11/02 | 4,090 | 4,135 | 4,020 | 4,130 | 277,300 |
| 2018/11/01 | 4,085 | 4,140 | 4,025 | 4,115 | 286,600 |
| 2018/10/31 | 4,090 | 4,105 | 4,045 | 4,090 | 274,500 |
| 2018/10/30 | 4,000 | 4,080 | 3,995 | 4,050 | 213,900 |
| 2018/10/29 | 3,965 | 4,050 | 3,940 | 3,955 | 198,100 |
| 2018/10/26 | 4,055 | 4,070 | 3,935 | 3,965 | 170,600 |
| 2018/10/25 | 4,105 | 4,120 | 4,035 | 4,040 | 150,000 |
| 2018/10/24 | 4,180 | 4,195 | 4,115 | 4,175 | 142,000 |
| 2018/10/23 | 4,295 | 4,295 | 4,135 | 4,155 | 183,800 |
| 2018/10/22 | 4,305 | 4,345 | 4,285 | 4,315 | 225,500 |
| 2018/10/19 | 4,310 | 4,370 | 4,280 | 4,345 | 413,000 |
| 2018/10/18 | 4,290 | 4,350 | 4,275 | 4,310 | 286,900 |
| 2018/10/17 | 4,145 | 4,255 | 4,130 | 4,235 | 257,400 |
| 2018/10/16 | 4,035 | 4,090 | 4,005 | 4,075 | 364,400 |
| 2018/10/15 | 4,215 | 4,240 | 4,090 | 4,090 | 393,100 |
| 2018/10/12 | 4,250 | 4,290 | 4,210 | 4,245 | 313,600 |
| 2018/10/11 | 4,195 | 4,275 | 4,195 | 4,270 | 385,800 |
| 2018/10/10 | 4,230 | 4,335 | 4,225 | 4,310 | 236,300 |
| 2018/10/09 | 4,335 | 4,335 | 4,160 | 4,220 | 407,200 |
| 2018/10/05 | 4,375 | 4,430 | 4,370 | 4,400 | 159,700 |
| 2018/10/04 | 4,415 | 4,425 | 4,365 | 4,395 | 295,900 |
| 2018/10/03 | 4,420 | 4,485 | 4,395 | 4,400 | 197,900 |
| 2018/10/02 | 4,485 | 4,495 | 4,400 | 4,400 | 311,300 |
| 2018/10/01 | 4,510 | 4,515 | 4,450 | 4,485 | 210,600 |
| 2018/09/28 | 4,500 | 4,570 | 4,500 | 4,545 | 198,100 |
| 2018/09/27 | 4,565 | 4,590 | 4,470 | 4,475 | 194,500 |
| 2018/09/26 | 4,565 | 4,625 | 4,540 | 4,610 | 213,700 |
| 2018/09/25 | 4,495 | 4,575 | 4,490 | 4,570 | 281,200 |
| 2018/09/21 | 4,450 | 4,495 | 4,445 | 4,480 | 128,800 |
| 2018/09/20 | 4,520 | 4,520 | 4,410 | 4,440 | 227,000 |
| 2018/09/19 | 4,500 | 4,525 | 4,445 | 4,510 | 184,500 |
| 2018/09/18 | 4,360 | 4,455 | 4,350 | 4,440 | 162,800 |
| 2018/09/14 | 4,395 | 4,420 | 4,350 | 4,365 | 206,900 |
| 2018/09/13 | 4,265 | 4,395 | 4,265 | 4,355 | 170,600 |
| 2018/09/12 | 4,330 | 4,380 | 4,250 | 4,265 | 241,300 |
| 2018/09/11 | 4,315 | 4,355 | 4,280 | 4,340 | 135,900 |
| 2018/09/10 | 4,300 | 4,350 | 4,300 | 4,315 | 167,100 |
| 2018/09/07 | 4,330 | 4,360 | 4,280 | 4,300 | 266,200 |
| 2018/09/06 | 4,400 | 4,420 | 4,335 | 4,335 | 249,900 |
| 2018/09/05 | 4,505 | 4,510 | 4,420 | 4,435 | 153,000 |
| 2018/09/04 | 4,435 | 4,520 | 4,400 | 4,485 | 210,200 |
| 2018/09/03 | 4,495 | 4,530 | 4,355 | 4,425 | 390,100 |
| 2018/08/31 | 4,490 | 4,540 | 4,485 | 4,500 | 227,100 |
| 2018/08/30 | 4,555 | 4,575 | 4,490 | 4,520 | 251,100 |
| 2018/08/29 | 4,600 | 4,610 | 4,575 | 4,585 | 131,400 |
| 2018/08/28 | 4,615 | 4,630 | 4,595 | 4,620 | 111,200 |
| 2018/08/27 | 4,565 | 4,615 | 4,565 | 4,610 | 123,800 |
| 2018/08/24 | 4,565 | 4,565 | 4,520 | 4,540 | 142,200 |
| 2018/08/23 | 4,475 | 4,550 | 4,460 | 4,535 | 124,700 |
| 2018/08/22 | 4,570 | 4,630 | 4,470 | 4,495 | 267,300 |
| 2018/08/21 | 4,535 | 4,620 | 4,530 | 4,535 | 333,900 |
| 2018/08/20 | 4,470 | 4,555 | 4,455 | 4,535 | 240,500 |
| 2018/08/17 | 4,510 | 4,515 | 4,430 | 4,485 | 230,800 |
| 2018/08/16 | 4,450 | 4,540 | 4,420 | 4,490 | 359,100 |
| 2018/08/15 | 4,475 | 4,475 | 4,435 | 4,455 | 180,700 |
| 2018/08/14 | 4,445 | 4,505 | 4,405 | 4,500 | 241,800 |
| 2018/08/13 | 4,365 | 4,465 | 4,360 | 4,425 | 592,800 |
| 2018/08/10 | 4,305 | 4,425 | 4,300 | 4,345 | 374,100 |
| 2018/08/09 | 4,360 | 4,360 | 4,280 | 4,300 | 807,500 |
| 2018/08/08 | 4,515 | 4,525 | 4,385 | 4,390 | 761,800 |
| 2018/08/07 | 4,525 | 4,525 | 4,415 | 4,450 | 311,600 |
| 2018/08/06 | 4,805 | 4,810 | 4,465 | 4,500 | 384,200 |
| 2018/08/03 | 4,865 | 4,865 | 4,810 | 4,810 | 125,500 |
| 2018/08/02 | 4,930 | 4,950 | 4,860 | 4,870 | 127,900 |
| 2018/08/01 | 4,925 | 4,980 | 4,890 | 4,955 | 243,600 |
| 2018/07/31 | 4,940 | 4,940 | 4,850 | 4,920 | 272,200 |
| 2018/07/30 | 5,010 | 5,010 | 4,960 | 4,975 | 185,700 |
| 2018/07/27 | 5,140 | 5,150 | 5,050 | 5,070 | 133,600 |
| 2018/07/26 | 5,090 | 5,130 | 5,070 | 5,110 | 122,100 |
| 2018/07/25 | 5,130 | 5,130 | 5,010 | 5,040 | 104,100 |
| 2018/07/24 | 5,060 | 5,110 | 5,030 | 5,070 | 132,700 |
| 2018/07/23 | 4,995 | 5,030 | 4,965 | 5,010 | 111,200 |
| 2018/07/20 | 4,985 | 5,010 | 4,960 | 5,010 | 162,700 |
| 2018/07/19 | 5,120 | 5,120 | 4,990 | 5,000 | 136,800 |
| 2018/07/18 | 5,140 | 5,160 | 5,090 | 5,130 | 117,700 |
| 2018/07/17 | 4,970 | 5,130 | 4,960 | 5,080 | 173,500 |
| 2018/07/13 | 4,970 | 5,010 | 4,945 | 4,985 | 110,700 |
| 2018/07/12 | 5,020 | 5,030 | 4,950 | 4,965 | 151,400 |
| 2018/07/11 | 5,070 | 5,080 | 5,000 | 5,050 | 167,800 |
| 2018/07/10 | 5,200 | 5,210 | 5,080 | 5,080 | 159,200 |
| 2018/07/09 | 5,050 | 5,170 | 5,050 | 5,140 | 158,900 |
| 2018/07/06 | 5,020 | 5,070 | 4,960 | 5,040 | 180,900 |
| 2018/07/05 | 5,080 | 5,080 | 5,010 | 5,030 | 154,400 |
| 2018/07/04 | 4,980 | 5,120 | 4,975 | 5,100 | 162,700 |
| 2018/07/03 | 5,010 | 5,040 | 4,985 | 5,040 | 218,300 |
| 2018/07/02 | 5,000 | 5,010 | 4,945 | 4,985 | 324,900 |
| 2018/06/29 | 4,985 | 5,040 | 4,930 | 5,030 | 340,900 |
| 2018/06/28 | 5,020 | 5,020 | 4,905 | 4,965 | 217,600 |
| 2018/06/27 | 5,080 | 5,100 | 5,040 | 5,070 | 125,800 |
| 2018/06/26 | 5,040 | 5,100 | 5,030 | 5,090 | 94,600 |
| 2018/06/25 | 5,200 | 5,200 | 5,080 | 5,100 | 144,900 |
| 2018/06/22 | 5,070 | 5,160 | 5,040 | 5,150 | 252,900 |
| 2018/06/21 | 5,130 | 5,160 | 5,100 | 5,110 | 141,500 |
| 2018/06/20 | 5,220 | 5,250 | 5,140 | 5,190 | 148,700 |
| 2018/06/19 | 5,170 | 5,220 | 5,150 | 5,190 | 187,800 |
| 2018/06/18 | 5,170 | 5,210 | 5,150 | 5,180 | 106,600 |
| 2018/06/15 | 5,110 | 5,220 | 5,110 | 5,190 | 227,300 |
| 2018/06/14 | 5,190 | 5,220 | 5,100 | 5,130 | 232,800 |
| 2018/06/13 | 5,050 | 5,120 | 5,040 | 5,110 | 111,400 |
| 2018/06/12 | 5,160 | 5,160 | 5,070 | 5,090 | 171,400 |
| 2018/06/11 | 5,120 | 5,140 | 5,080 | 5,080 | 121,400 |
| 2018/06/08 | 5,070 | 5,130 | 5,070 | 5,090 | 257,800 |
| 2018/06/07 | 5,090 | 5,140 | 5,080 | 5,130 | 107,700 |
| 2018/06/06 | 5,160 | 5,170 | 5,100 | 5,120 | 105,700 |
| 2018/06/05 | 5,200 | 5,210 | 5,120 | 5,150 | 158,900 |
| 2018/06/04 | 5,170 | 5,220 | 5,150 | 5,190 | 165,000 |
| 2018/06/01 | 5,170 | 5,210 | 5,130 | 5,130 | 157,400 |
| 2018/05/31 | 5,180 | 5,250 | 5,170 | 5,240 | 262,400 |
| 2018/05/30 | 5,150 | 5,210 | 5,140 | 5,180 | 147,600 |
| 2018/05/29 | 5,240 | 5,250 | 5,190 | 5,210 | 118,700 |
| 2018/05/28 | 5,290 | 5,290 | 5,180 | 5,240 | 171,200 |
| 2018/05/25 | 5,150 | 5,310 | 5,120 | 5,290 | 333,500 |
| 2018/05/24 | 5,120 | 5,200 | 5,100 | 5,190 | 217,400 |
| 2018/05/23 | 5,100 | 5,200 | 5,080 | 5,170 | 239,200 |
| 2018/05/22 | 5,090 | 5,120 | 5,050 | 5,110 | 171,500 |
| 2018/05/21 | 5,100 | 5,110 | 5,040 | 5,090 | 191,900 |
| 2018/05/18 | 5,040 | 5,090 | 4,970 | 5,080 | 202,700 |
| 2018/05/17 | 5,000 | 5,050 | 4,955 | 5,030 | 236,800 |
| 2018/05/16 | 5,060 | 5,130 | 5,010 | 5,040 | 207,700 |
| 2018/05/15 | 5,020 | 5,110 | 4,985 | 5,060 | 306,000 |
| 2018/05/14 | 5,070 | 5,090 | 5,020 | 5,080 | 148,000 |
| 2018/05/11 | 5,100 | 5,130 | 5,020 | 5,100 | 361,200 |
| 2018/05/10 | 5,090 | 5,120 | 5,010 | 5,060 | 253,100 |
| 2018/05/09 | 4,900 | 5,080 | 4,880 | 5,030 | 562,400 |
| 2018/05/08 | 4,860 | 5,010 | 4,775 | 4,795 | 711,500 |
| 2018/05/07 | 4,635 | 4,685 | 4,620 | 4,675 | 327,700 |
| 2018/05/02 | 4,590 | 4,615 | 4,560 | 4,585 | 167,300 |
| 2018/05/01 | 4,575 | 4,585 | 4,530 | 4,555 | 205,700 |
| 2018/04/27 | 4,545 | 4,560 | 4,495 | 4,525 | 236,800 |
| 2018/04/26 | 4,525 | 4,615 | 4,505 | 4,575 | 321,600 |
| 2018/04/25 | 4,495 | 4,515 | 4,470 | 4,495 | 233,100 |
| 2018/04/24 | 4,440 | 4,510 | 4,440 | 4,475 | 260,000 |
| 2018/04/23 | 4,470 | 4,480 | 4,415 | 4,470 | 230,300 |
| 2018/04/20 | 4,430 | 4,445 | 4,380 | 4,440 | 447,100 |
| 2018/04/19 | 4,590 | 4,590 | 4,470 | 4,480 | 245,000 |
| 2018/04/18 | 4,570 | 4,595 | 4,545 | 4,560 | 229,300 |
| 2018/04/17 | 4,575 | 4,595 | 4,535 | 4,560 | 165,200 |
| 2018/04/16 | 4,565 | 4,615 | 4,555 | 4,600 | 157,000 |
| 2018/04/13 | 4,640 | 4,645 | 4,575 | 4,590 | 239,300 |
| 2018/04/12 | 4,620 | 4,630 | 4,580 | 4,600 | 110,700 |
| 2018/04/11 | 4,690 | 4,690 | 4,590 | 4,610 | 165,700 |
| 2018/04/10 | 4,675 | 4,715 | 4,660 | 4,675 | 156,300 |
| 2018/04/09 | 4,685 | 4,730 | 4,640 | 4,715 | 156,900 |
| 2018/04/06 | 4,695 | 4,725 | 4,650 | 4,655 | 185,400 |
| 2018/04/05 | 4,710 | 4,720 | 4,660 | 4,710 | 174,200 |
| 2018/04/04 | 4,655 | 4,700 | 4,615 | 4,695 | 163,600 |
| 2018/04/03 | 4,555 | 4,605 | 4,535 | 4,590 | 171,500 |
| 2018/04/02 | 4,670 | 4,670 | 4,620 | 4,625 | 130,700 |
| 2018/03/30 | 4,680 | 4,685 | 4,635 | 4,670 | 151,300 |
| 2018/03/29 | 4,605 | 4,635 | 4,560 | 4,630 | 227,700 |
| 2018/03/28 | 4,520 | 4,610 | 4,505 | 4,610 | 288,500 |
| 2018/03/27 | 4,650 | 4,660 | 4,545 | 4,635 | 730,300 |
| 2018/03/26 | 4,445 | 4,560 | 4,440 | 4,560 | 400,900 |
| 2018/03/23 | 4,675 | 4,695 | 4,470 | 4,515 | 454,400 |
| 2018/03/22 | 4,740 | 4,810 | 4,665 | 4,805 | 515,200 |
| 2018/03/20 | 4,560 | 4,635 | 4,535 | 4,605 | 417,800 |
| 2018/03/19 | 4,615 | 4,620 | 4,530 | 4,530 | 168,000 |
| 2018/03/16 | 4,650 | 4,665 | 4,610 | 4,625 | 159,700 |
| 2018/03/15 | 4,655 | 4,690 | 4,585 | 4,630 | 218,300 |
| 2018/03/14 | 4,645 | 4,685 | 4,635 | 4,670 | 169,300 |
| 2018/03/13 | 4,555 | 4,675 | 4,555 | 4,670 | 161,900 |
| 2018/03/12 | 4,640 | 4,645 | 4,590 | 4,610 | 154,400 |
| 2018/03/09 | 4,605 | 4,675 | 4,570 | 4,570 | 238,200 |
| 2018/03/08 | 4,660 | 4,660 | 4,580 | 4,590 | 142,200 |
| 2018/03/07 | 4,615 | 4,700 | 4,605 | 4,635 | 227,200 |
| 2018/03/06 | 4,610 | 4,665 | 4,575 | 4,610 | 154,300 |
| 2018/03/05 | 4,590 | 4,620 | 4,560 | 4,575 | 180,600 |
| 2018/03/02 | 4,575 | 4,630 | 4,555 | 4,590 | 203,600 |
| 2018/03/01 | 4,710 | 4,720 | 4,645 | 4,670 | 202,600 |
| 2018/02/28 | 4,725 | 4,785 | 4,715 | 4,725 | 248,400 |
| 2018/02/27 | 4,700 | 4,735 | 4,640 | 4,725 | 244,900 |
| 2018/02/26 | 4,720 | 4,720 | 4,655 | 4,695 | 170,000 |
| 2018/02/23 | 4,700 | 4,700 | 4,645 | 4,680 | 212,000 |
| 2018/02/22 | 4,795 | 4,820 | 4,705 | 4,710 | 190,800 |
| 2018/02/21 | 4,800 | 4,840 | 4,775 | 4,795 | 127,700 |
| 2018/02/20 | 4,820 | 4,855 | 4,775 | 4,800 | 117,500 |
| 2018/02/19 | 4,755 | 4,805 | 4,725 | 4,805 | 110,300 |
| 2018/02/16 | 4,630 | 4,710 | 4,630 | 4,700 | 152,000 |
| 2018/02/15 | 4,600 | 4,675 | 4,595 | 4,605 | 183,500 |
| 2018/02/14 | 4,615 | 4,680 | 4,535 | 4,565 | 219,700 |
| 2018/02/13 | 4,645 | 4,655 | 4,520 | 4,530 | 312,500 |
| 2018/02/09 | 4,610 | 4,625 | 4,555 | 4,600 | 226,200 |
| 2018/02/08 | 4,735 | 4,810 | 4,720 | 4,760 | 299,300 |
| 2018/02/07 | 4,900 | 4,920 | 4,685 | 4,690 | 622,400 |
| 2018/02/06 | 4,880 | 4,890 | 4,705 | 4,830 | 513,100 |
| 2018/02/05 | 5,050 | 5,090 | 4,975 | 5,040 | 323,300 |
| 2018/02/02 | 5,180 | 5,180 | 5,090 | 5,130 | 257,400 |
| 2018/02/01 | 5,070 | 5,140 | 5,010 | 5,120 | 272,500 |
| 2018/01/31 | 5,220 | 5,240 | 5,090 | 5,100 | 236,200 |
| 2018/01/30 | 5,260 | 5,260 | 5,160 | 5,170 | 182,000 |
| 2018/01/29 | 5,300 | 5,310 | 5,150 | 5,260 | 259,000 |
| 2018/01/26 | 5,330 | 5,430 | 5,320 | 5,400 | 158,200 |
| 2018/01/25 | 5,380 | 5,410 | 5,280 | 5,300 | 171,500 |
| 2018/01/24 | 5,540 | 5,540 | 5,380 | 5,400 | 134,300 |
| 2018/01/23 | 5,450 | 5,530 | 5,410 | 5,460 | 180,700 |
| 2018/01/22 | 5,290 | 5,430 | 5,280 | 5,420 | 320,800 |
| 2018/01/19 | 5,190 | 5,250 | 5,180 | 5,240 | 176,700 |
| 2018/01/18 | 5,150 | 5,220 | 5,120 | 5,130 | 246,800 |
| 2018/01/17 | 5,000 | 5,130 | 4,990 | 5,100 | 274,100 |
| 2018/01/16 | 4,930 | 4,965 | 4,910 | 4,960 | 150,700 |
| 2018/01/15 | 4,950 | 4,980 | 4,915 | 4,930 | 114,400 |
| 2018/01/12 | 4,970 | 4,980 | 4,920 | 4,930 | 142,300 |
| 2018/01/11 | 4,945 | 4,985 | 4,945 | 4,970 | 170,000 |
| 2018/01/10 | 5,010 | 5,040 | 4,945 | 4,960 | 232,600 |
| 2018/01/09 | 5,090 | 5,200 | 5,070 | 5,090 | 235,700 |
| 2018/01/05 | 4,975 | 5,090 | 4,910 | 5,050 | 304,900 |
| 2018/01/04 | 4,870 | 4,980 | 4,830 | 4,960 | 292,400 |