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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,740 | 4,755 | 4,715 | 4,725 | 169,000 |
| 2020/12/29 | 4,640 | 4,725 | 4,615 | 4,725 | 198,200 |
| 2020/12/28 | 4,580 | 4,620 | 4,565 | 4,590 | 190,300 |
| 2020/12/25 | 4,590 | 4,595 | 4,560 | 4,585 | 91,300 |
| 2020/12/24 | 4,600 | 4,635 | 4,560 | 4,590 | 129,300 |
| 2020/12/23 | 4,560 | 4,565 | 4,495 | 4,555 | 119,400 |
| 2020/12/22 | 4,585 | 4,590 | 4,480 | 4,515 | 178,300 |
| 2020/12/21 | 4,610 | 4,660 | 4,585 | 4,625 | 118,600 |
| 2020/12/18 | 4,665 | 4,670 | 4,620 | 4,645 | 105,400 |
| 2020/12/17 | 4,620 | 4,670 | 4,610 | 4,665 | 89,600 |
| 2020/12/16 | 4,665 | 4,700 | 4,655 | 4,680 | 103,700 |
| 2020/12/15 | 4,675 | 4,690 | 4,640 | 4,640 | 145,000 |
| 2020/12/14 | 4,665 | 4,705 | 4,635 | 4,670 | 191,800 |
| 2020/12/11 | 4,690 | 4,720 | 4,625 | 4,665 | 233,400 |
| 2020/12/10 | 4,720 | 4,750 | 4,710 | 4,735 | 207,800 |
| 2020/12/09 | 4,700 | 4,740 | 4,685 | 4,715 | 266,800 |
| 2020/12/08 | 4,735 | 4,805 | 4,715 | 4,750 | 149,200 |
| 2020/12/07 | 4,730 | 4,755 | 4,705 | 4,715 | 223,400 |
| 2020/12/04 | 4,760 | 4,810 | 4,740 | 4,800 | 153,400 |
| 2020/12/03 | 4,895 | 4,895 | 4,780 | 4,785 | 251,500 |
| 2020/12/02 | 4,890 | 4,990 | 4,840 | 4,965 | 230,600 |
| 2020/12/01 | 4,705 | 4,900 | 4,680 | 4,870 | 330,500 |
| 2020/11/30 | 4,865 | 4,880 | 4,775 | 4,775 | 260,100 |
| 2020/11/27 | 4,795 | 4,870 | 4,785 | 4,855 | 252,200 |
| 2020/11/26 | 4,795 | 4,825 | 4,775 | 4,810 | 290,600 |
| 2020/11/25 | 4,995 | 5,030 | 4,835 | 4,850 | 286,500 |
| 2020/11/24 | 4,850 | 4,940 | 4,845 | 4,925 | 352,500 |
| 2020/11/20 | 4,745 | 4,770 | 4,685 | 4,745 | 244,700 |
| 2020/11/19 | 4,800 | 4,810 | 4,735 | 4,795 | 256,400 |
| 2020/11/18 | 4,810 | 4,870 | 4,765 | 4,800 | 196,600 |
| 2020/11/17 | 4,810 | 4,835 | 4,770 | 4,830 | 192,400 |
| 2020/11/16 | 4,795 | 4,860 | 4,770 | 4,825 | 282,200 |
| 2020/11/13 | 4,700 | 4,710 | 4,610 | 4,685 | 244,000 |
| 2020/11/12 | 4,730 | 4,745 | 4,640 | 4,690 | 183,700 |
| 2020/11/11 | 4,765 | 4,795 | 4,695 | 4,725 | 303,900 |
| 2020/11/10 | 4,635 | 4,680 | 4,610 | 4,675 | 333,300 |
| 2020/11/09 | 4,535 | 4,570 | 4,495 | 4,535 | 279,900 |
| 2020/11/06 | 4,395 | 4,515 | 4,365 | 4,470 | 266,200 |
| 2020/11/05 | 4,250 | 4,355 | 4,220 | 4,350 | 255,100 |
| 2020/11/04 | 4,145 | 4,265 | 4,090 | 4,235 | 276,600 |
| 2020/11/02 | 4,100 | 4,115 | 4,060 | 4,080 | 282,000 |
| 2020/10/30 | 4,205 | 4,205 | 4,080 | 4,100 | 306,200 |
| 2020/10/29 | 4,175 | 4,255 | 4,170 | 4,240 | 132,100 |
| 2020/10/28 | 4,200 | 4,245 | 4,185 | 4,215 | 121,500 |
| 2020/10/27 | 4,150 | 4,250 | 4,070 | 4,235 | 231,400 |
| 2020/10/26 | 4,300 | 4,300 | 4,180 | 4,200 | 179,800 |
| 2020/10/23 | 4,265 | 4,290 | 4,250 | 4,270 | 135,600 |
| 2020/10/22 | 4,250 | 4,270 | 4,230 | 4,245 | 167,300 |
| 2020/10/21 | 4,235 | 4,305 | 4,225 | 4,275 | 101,400 |
| 2020/10/20 | 4,260 | 4,265 | 4,215 | 4,220 | 115,600 |
| 2020/10/19 | 4,275 | 4,305 | 4,265 | 4,270 | 104,500 |
| 2020/10/16 | 4,320 | 4,320 | 4,245 | 4,255 | 142,600 |
| 2020/10/15 | 4,275 | 4,305 | 4,245 | 4,290 | 127,600 |
| 2020/10/14 | 4,295 | 4,315 | 4,260 | 4,270 | 147,000 |
| 2020/10/13 | 4,350 | 4,360 | 4,320 | 4,325 | 183,500 |
| 2020/10/12 | 4,305 | 4,330 | 4,260 | 4,325 | 158,100 |
| 2020/10/09 | 4,300 | 4,340 | 4,270 | 4,330 | 211,200 |
| 2020/10/08 | 4,250 | 4,355 | 4,220 | 4,325 | 292,700 |
| 2020/10/07 | 4,215 | 4,300 | 4,165 | 4,275 | 230,300 |
| 2020/10/06 | 4,220 | 4,220 | 4,145 | 4,185 | 152,100 |
| 2020/10/05 | 4,170 | 4,220 | 4,165 | 4,220 | 231,100 |
| 2020/10/02 | 4,200 | 4,220 | 4,120 | 4,135 | 373,100 |
| 2020/09/30 | 4,145 | 4,200 | 4,125 | 4,135 | 325,000 |
| 2020/09/29 | 4,115 | 4,175 | 4,080 | 4,145 | 297,100 |
| 2020/09/28 | 3,975 | 4,130 | 3,945 | 4,130 | 468,900 |
| 2020/09/25 | 3,950 | 3,950 | 3,915 | 3,940 | 407,600 |
| 2020/09/24 | 3,930 | 3,955 | 3,900 | 3,930 | 249,000 |
| 2020/09/23 | 3,995 | 4,025 | 3,945 | 3,970 | 224,800 |
| 2020/09/18 | 4,075 | 4,075 | 4,020 | 4,045 | 218,800 |
| 2020/09/17 | 4,080 | 4,140 | 4,070 | 4,080 | 211,700 |
| 2020/09/16 | 4,135 | 4,150 | 4,075 | 4,085 | 247,300 |
| 2020/09/15 | 4,145 | 4,250 | 4,135 | 4,190 | 389,800 |
| 2020/09/14 | 4,100 | 4,170 | 4,070 | 4,135 | 269,800 |
| 2020/09/11 | 4,080 | 4,085 | 4,010 | 4,075 | 272,200 |
| 2020/09/10 | 3,920 | 4,025 | 3,905 | 4,020 | 218,200 |
| 2020/09/09 | 3,875 | 3,895 | 3,840 | 3,885 | 280,000 |
| 2020/09/08 | 3,915 | 3,945 | 3,885 | 3,930 | 249,700 |
| 2020/09/07 | 3,910 | 3,935 | 3,900 | 3,915 | 224,200 |
| 2020/09/04 | 3,860 | 3,920 | 3,850 | 3,900 | 243,800 |
| 2020/09/03 | 3,890 | 3,905 | 3,855 | 3,860 | 319,800 |
| 2020/09/02 | 3,865 | 3,870 | 3,830 | 3,840 | 342,200 |
| 2020/09/01 | 3,760 | 3,835 | 3,750 | 3,825 | 212,500 |
| 2020/08/31 | 3,745 | 3,815 | 3,745 | 3,755 | 257,700 |
| 2020/08/28 | 3,805 | 3,830 | 3,650 | 3,675 | 449,500 |
| 2020/08/27 | 3,810 | 3,825 | 3,780 | 3,780 | 192,200 |
| 2020/08/26 | 3,840 | 3,870 | 3,795 | 3,820 | 320,800 |
| 2020/08/25 | 3,905 | 3,910 | 3,855 | 3,880 | 486,500 |
| 2020/08/24 | 3,860 | 3,920 | 3,860 | 3,910 | 242,300 |
| 2020/08/21 | 3,815 | 3,890 | 3,815 | 3,855 | 232,300 |
| 2020/08/20 | 3,830 | 3,860 | 3,795 | 3,815 | 275,500 |
| 2020/08/19 | 3,870 | 3,880 | 3,830 | 3,850 | 166,600 |
| 2020/08/18 | 3,860 | 3,870 | 3,815 | 3,825 | 168,100 |
| 2020/08/17 | 3,920 | 3,925 | 3,845 | 3,850 | 195,600 |
| 2020/08/14 | 3,915 | 3,925 | 3,865 | 3,895 | 201,300 |
| 2020/08/13 | 3,945 | 3,970 | 3,860 | 3,905 | 305,500 |
| 2020/08/12 | 3,850 | 4,005 | 3,840 | 3,970 | 348,500 |
| 2020/08/11 | 3,900 | 3,935 | 3,820 | 3,830 | 423,800 |
| 2020/08/07 | 3,835 | 3,895 | 3,825 | 3,865 | 331,500 |
| 2020/08/06 | 3,855 | 3,925 | 3,825 | 3,870 | 188,000 |
| 2020/08/05 | 3,910 | 3,920 | 3,855 | 3,885 | 261,000 |
| 2020/08/04 | 3,765 | 3,880 | 3,755 | 3,865 | 541,100 |
| 2020/08/03 | 3,640 | 3,725 | 3,620 | 3,695 | 243,000 |
| 2020/07/31 | 3,735 | 3,740 | 3,645 | 3,660 | 261,000 |
| 2020/07/30 | 3,785 | 3,820 | 3,765 | 3,775 | 166,900 |
| 2020/07/29 | 3,875 | 3,880 | 3,740 | 3,760 | 420,600 |
| 2020/07/28 | 3,960 | 3,995 | 3,910 | 3,915 | 192,800 |
| 2020/07/27 | 3,915 | 4,015 | 3,885 | 4,015 | 188,700 |
| 2020/07/22 | 3,980 | 3,990 | 3,945 | 3,945 | 140,900 |
| 2020/07/21 | 4,000 | 4,000 | 3,950 | 3,990 | 202,100 |
| 2020/07/20 | 3,980 | 3,985 | 3,905 | 3,960 | 192,700 |
| 2020/07/17 | 4,005 | 4,065 | 3,955 | 3,980 | 193,600 |
| 2020/07/16 | 4,060 | 4,115 | 4,035 | 4,035 | 388,000 |
| 2020/07/15 | 3,900 | 4,005 | 3,895 | 3,990 | 384,300 |
| 2020/07/14 | 3,885 | 3,900 | 3,840 | 3,855 | 268,500 |
| 2020/07/13 | 3,890 | 3,920 | 3,865 | 3,905 | 255,300 |
| 2020/07/10 | 3,905 | 3,910 | 3,810 | 3,820 | 389,900 |
| 2020/07/09 | 4,000 | 4,025 | 3,945 | 3,950 | 303,000 |
| 2020/07/08 | 4,010 | 4,050 | 3,995 | 4,010 | 275,100 |
| 2020/07/07 | 4,100 | 4,100 | 4,035 | 4,065 | 189,900 |
| 2020/07/06 | 4,040 | 4,080 | 4,005 | 4,080 | 210,200 |
| 2020/07/03 | 4,085 | 4,085 | 4,000 | 4,035 | 239,200 |
| 2020/07/02 | 4,085 | 4,100 | 4,005 | 4,025 | 351,700 |
| 2020/07/01 | 4,100 | 4,150 | 4,055 | 4,090 | 373,700 |
| 2020/06/30 | 4,185 | 4,205 | 4,040 | 4,050 | 437,700 |
| 2020/06/29 | 4,080 | 4,120 | 4,050 | 4,095 | 424,200 |
| 2020/06/26 | 4,175 | 4,200 | 4,135 | 4,150 | 313,900 |
| 2020/06/25 | 4,185 | 4,205 | 4,115 | 4,130 | 418,500 |
| 2020/06/24 | 4,245 | 4,290 | 4,170 | 4,185 | 405,000 |
| 2020/06/23 | 4,225 | 4,265 | 4,180 | 4,185 | 320,000 |
| 2020/06/22 | 4,100 | 4,215 | 4,100 | 4,175 | 249,900 |
| 2020/06/19 | 4,060 | 4,100 | 4,015 | 4,075 | 349,300 |
| 2020/06/18 | 4,105 | 4,130 | 4,055 | 4,090 | 237,500 |
| 2020/06/17 | 4,115 | 4,120 | 4,040 | 4,100 | 297,200 |
| 2020/06/16 | 4,055 | 4,140 | 4,050 | 4,090 | 376,700 |
| 2020/06/15 | 3,995 | 4,035 | 3,940 | 3,940 | 405,800 |
| 2020/06/12 | 3,955 | 4,115 | 3,930 | 4,050 | 772,500 |
| 2020/06/11 | 4,225 | 4,290 | 4,175 | 4,195 | 527,200 |
| 2020/06/10 | 4,320 | 4,410 | 4,270 | 4,350 | 370,300 |
| 2020/06/09 | 4,430 | 4,440 | 4,275 | 4,325 | 638,100 |
| 2020/06/08 | 4,305 | 4,500 | 4,300 | 4,500 | 639,000 |
| 2020/06/05 | 4,120 | 4,215 | 4,040 | 4,205 | 510,400 |
| 2020/06/04 | 4,290 | 4,290 | 4,135 | 4,190 | 454,800 |
| 2020/06/03 | 4,280 | 4,325 | 4,205 | 4,290 | 370,000 |
| 2020/06/02 | 4,215 | 4,340 | 4,175 | 4,280 | 393,000 |
| 2020/06/01 | 4,145 | 4,195 | 4,125 | 4,170 | 258,800 |
| 2020/05/29 | 4,150 | 4,220 | 4,125 | 4,145 | 567,500 |
| 2020/05/28 | 4,130 | 4,190 | 4,040 | 4,190 | 443,500 |
| 2020/05/27 | 4,035 | 4,090 | 3,985 | 4,060 | 583,000 |
| 2020/05/26 | 4,100 | 4,130 | 3,995 | 4,035 | 652,900 |
| 2020/05/25 | 3,975 | 4,080 | 3,935 | 4,060 | 456,700 |
| 2020/05/22 | 3,860 | 3,930 | 3,860 | 3,920 | 701,500 |
| 2020/05/21 | 3,750 | 3,845 | 3,720 | 3,820 | 657,400 |
| 2020/05/20 | 3,650 | 3,740 | 3,645 | 3,725 | 611,200 |
| 2020/05/19 | 3,700 | 3,765 | 3,600 | 3,645 | 556,200 |
| 2020/05/18 | 3,500 | 3,545 | 3,480 | 3,520 | 262,900 |
| 2020/05/15 | 3,500 | 3,510 | 3,385 | 3,450 | 433,000 |
| 2020/05/14 | 3,380 | 3,510 | 3,360 | 3,415 | 423,400 |
| 2020/05/13 | 3,445 | 3,485 | 3,380 | 3,445 | 419,500 |
| 2020/05/12 | 3,455 | 3,550 | 3,435 | 3,500 | 687,100 |
| 2020/05/11 | 3,475 | 3,475 | 3,385 | 3,440 | 785,100 |
| 2020/05/08 | 3,165 | 3,220 | 3,130 | 3,195 | 332,300 |
| 2020/05/07 | 3,060 | 3,100 | 3,010 | 3,095 | 419,900 |
| 2020/05/01 | 3,165 | 3,190 | 3,120 | 3,125 | 383,700 |
| 2020/04/30 | 3,075 | 3,210 | 3,075 | 3,165 | 467,500 |
| 2020/04/28 | 3,015 | 3,030 | 2,993 | 3,010 | 268,400 |
| 2020/04/27 | 2,900 | 2,974 | 2,894 | 2,964 | 376,700 |
| 2020/04/24 | 2,835 | 2,885 | 2,800 | 2,855 | 438,900 |
| 2020/04/23 | 2,761 | 2,811 | 2,757 | 2,789 | 402,600 |
| 2020/04/22 | 2,789 | 2,794 | 2,719 | 2,765 | 489,800 |
| 2020/04/21 | 2,853 | 2,869 | 2,811 | 2,843 | 428,600 |
| 2020/04/20 | 2,898 | 2,942 | 2,882 | 2,916 | 201,100 |
| 2020/04/17 | 2,889 | 2,935 | 2,881 | 2,908 | 357,700 |
| 2020/04/16 | 2,845 | 2,868 | 2,825 | 2,848 | 366,800 |
| 2020/04/15 | 2,947 | 2,947 | 2,895 | 2,901 | 366,900 |
| 2020/04/14 | 2,912 | 2,964 | 2,893 | 2,958 | 473,100 |
| 2020/04/13 | 2,980 | 2,989 | 2,938 | 2,950 | 245,000 |
| 2020/04/10 | 2,987 | 2,992 | 2,884 | 2,970 | 465,300 |
| 2020/04/09 | 3,005 | 3,075 | 2,942 | 2,980 | 571,000 |
| 2020/04/08 | 2,936 | 2,995 | 2,845 | 2,956 | 695,500 |
| 2020/04/07 | 3,035 | 3,055 | 2,885 | 2,936 | 1,033,800 |
| 2020/04/06 | 2,935 | 3,015 | 2,870 | 2,950 | 509,600 |
| 2020/04/03 | 3,065 | 3,085 | 2,935 | 2,985 | 290,100 |
| 2020/04/02 | 3,050 | 3,110 | 2,981 | 2,988 | 626,400 |
| 2020/04/01 | 3,345 | 3,425 | 3,125 | 3,170 | 727,200 |
| 2020/03/31 | 3,490 | 3,505 | 3,350 | 3,395 | 334,600 |
| 2020/03/30 | 3,470 | 3,530 | 3,380 | 3,525 | 342,600 |
| 2020/03/27 | 3,735 | 3,815 | 3,560 | 3,635 | 965,900 |
| 2020/03/26 | 3,560 | 3,680 | 3,500 | 3,610 | 647,000 |
| 2020/03/25 | 3,415 | 3,615 | 3,330 | 3,590 | 709,500 |
| 2020/03/24 | 3,160 | 3,250 | 3,090 | 3,135 | 612,300 |
| 2020/03/23 | 2,900 | 3,005 | 2,784 | 2,980 | 872,300 |
| 2020/03/19 | 3,080 | 3,105 | 2,922 | 2,934 | 629,600 |
| 2020/03/18 | 3,155 | 3,305 | 3,000 | 3,010 | 863,700 |
| 2020/03/17 | 3,110 | 3,220 | 3,005 | 3,120 | 978,500 |
| 2020/03/16 | 3,230 | 3,310 | 3,125 | 3,145 | 458,300 |
| 2020/03/13 | 3,235 | 3,420 | 3,090 | 3,210 | 855,900 |
| 2020/03/12 | 3,725 | 3,735 | 3,570 | 3,590 | 473,500 |
| 2020/03/11 | 3,800 | 3,870 | 3,790 | 3,795 | 257,500 |
| 2020/03/10 | 3,695 | 3,815 | 3,570 | 3,790 | 299,500 |
| 2020/03/09 | 3,920 | 3,980 | 3,710 | 3,780 | 523,100 |
| 2020/03/06 | 4,050 | 4,060 | 3,945 | 3,955 | 344,800 |
| 2020/03/05 | 4,070 | 4,075 | 4,020 | 4,050 | 264,300 |
| 2020/03/04 | 3,985 | 4,075 | 3,985 | 4,025 | 230,300 |
| 2020/03/03 | 4,125 | 4,130 | 4,005 | 4,005 | 236,800 |
| 2020/03/02 | 3,965 | 4,080 | 3,955 | 4,055 | 358,100 |
| 2020/02/28 | 4,055 | 4,060 | 3,970 | 4,045 | 445,500 |
| 2020/02/27 | 4,355 | 4,375 | 4,185 | 4,195 | 336,200 |
| 2020/02/26 | 4,395 | 4,425 | 4,350 | 4,425 | 195,500 |
| 2020/02/25 | 4,360 | 4,445 | 4,355 | 4,425 | 246,300 |
| 2020/02/21 | 4,565 | 4,575 | 4,505 | 4,520 | 164,200 |
| 2020/02/20 | 4,630 | 4,645 | 4,540 | 4,550 | 135,700 |
| 2020/02/19 | 4,680 | 4,680 | 4,575 | 4,580 | 141,100 |
| 2020/02/18 | 4,670 | 4,690 | 4,625 | 4,630 | 99,300 |
| 2020/02/17 | 4,695 | 4,710 | 4,620 | 4,660 | 140,000 |
| 2020/02/14 | 4,800 | 4,810 | 4,720 | 4,740 | 160,200 |
| 2020/02/13 | 4,795 | 4,845 | 4,725 | 4,835 | 222,600 |
| 2020/02/12 | 4,625 | 4,735 | 4,580 | 4,725 | 284,000 |
| 2020/02/10 | 4,480 | 4,585 | 4,470 | 4,585 | 223,100 |
| 2020/02/07 | 4,540 | 4,555 | 4,470 | 4,485 | 278,200 |
| 2020/02/06 | 4,600 | 4,660 | 4,530 | 4,560 | 756,900 |
| 2020/02/05 | 4,780 | 4,780 | 4,710 | 4,725 | 234,800 |
| 2020/02/04 | 4,655 | 4,725 | 4,650 | 4,715 | 223,200 |
| 2020/02/03 | 4,645 | 4,700 | 4,630 | 4,635 | 168,300 |
| 2020/01/31 | 4,715 | 4,770 | 4,705 | 4,715 | 111,000 |
| 2020/01/30 | 4,750 | 4,795 | 4,685 | 4,710 | 173,900 |
| 2020/01/29 | 4,705 | 4,775 | 4,695 | 4,715 | 268,300 |
| 2020/01/28 | 4,650 | 4,715 | 4,630 | 4,700 | 125,000 |
| 2020/01/27 | 4,680 | 4,710 | 4,655 | 4,700 | 111,100 |
| 2020/01/24 | 4,700 | 4,715 | 4,665 | 4,700 | 148,400 |
| 2020/01/23 | 4,730 | 4,730 | 4,680 | 4,715 | 91,600 |
| 2020/01/22 | 4,700 | 4,745 | 4,665 | 4,730 | 139,300 |
| 2020/01/21 | 4,715 | 4,720 | 4,685 | 4,715 | 71,600 |
| 2020/01/20 | 4,750 | 4,755 | 4,720 | 4,735 | 47,100 |
| 2020/01/17 | 4,745 | 4,745 | 4,680 | 4,710 | 89,200 |
| 2020/01/16 | 4,715 | 4,735 | 4,685 | 4,700 | 101,300 |
| 2020/01/15 | 4,725 | 4,750 | 4,700 | 4,720 | 132,900 |
| 2020/01/14 | 4,700 | 4,750 | 4,690 | 4,745 | 195,000 |
| 2020/01/10 | 4,680 | 4,685 | 4,640 | 4,670 | 141,700 |
| 2020/01/09 | 4,650 | 4,680 | 4,640 | 4,670 | 130,100 |
| 2020/01/08 | 4,605 | 4,645 | 4,585 | 4,620 | 214,100 |
| 2020/01/07 | 4,575 | 4,755 | 4,575 | 4,745 | 212,800 |
| 2020/01/06 | 4,585 | 4,605 | 4,540 | 4,575 | 184,100 |