あんしん保証(7183)の株価時系列情報
あんしん保証(7183)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,750 | 2,769 | 2,700 | 2,769 | 9,400 |
| 2015/12/29 | 2,622 | 2,770 | 2,622 | 2,707 | 30,700 |
| 2015/12/28 | 2,600 | 2,716 | 2,590 | 2,672 | 19,100 |
| 2015/12/25 | 2,540 | 2,650 | 2,520 | 2,536 | 24,800 |
| 2015/12/24 | 2,609 | 2,660 | 2,513 | 2,559 | 38,400 |
| 2015/12/22 | 2,810 | 2,852 | 2,690 | 2,690 | 31,400 |
| 2015/12/21 | 2,967 | 2,968 | 2,776 | 2,813 | 59,900 |
| 2015/12/18 | 3,220 | 3,280 | 3,040 | 3,050 | 41,000 |
| 2015/12/17 | 3,430 | 3,430 | 3,150 | 3,280 | 65,100 |
| 2015/12/16 | 3,455 | 3,570 | 3,360 | 3,405 | 43,700 |
| 2015/12/15 | 3,840 | 3,855 | 3,415 | 3,420 | 128,300 |
| 2015/12/14 | 3,490 | 3,920 | 3,400 | 3,775 | 257,600 |
| 2015/12/11 | 3,400 | 3,580 | 3,350 | 3,560 | 66,600 |
| 2015/12/10 | 3,530 | 3,760 | 3,330 | 3,355 | 208,100 |
| 2015/12/09 | 3,400 | 3,580 | 3,375 | 3,560 | 39,900 |
| 2015/12/08 | 3,500 | 3,520 | 3,355 | 3,470 | 37,500 |
| 2015/12/07 | 3,395 | 3,540 | 3,320 | 3,450 | 58,400 |
| 2015/12/04 | 3,410 | 3,475 | 3,355 | 3,360 | 34,500 |
| 2015/12/03 | 3,410 | 3,520 | 3,310 | 3,520 | 67,000 |
| 2015/12/02 | 3,590 | 3,590 | 3,355 | 3,370 | 72,000 |
| 2015/12/01 | 3,585 | 3,740 | 3,550 | 3,565 | 70,200 |
| 2015/11/30 | 3,650 | 3,670 | 3,520 | 3,550 | 97,700 |
| 2015/11/27 | 3,950 | 3,995 | 3,680 | 3,715 | 180,500 |
| 2015/11/26 | 4,380 | 4,545 | 4,050 | 4,050 | 511,900 |
| 2015/11/25 | 3,975 | 4,690 | 3,930 | 4,380 | 3,121,100 |
| 2015/11/24 | 4,310 | 4,475 | 4,030 | 4,045 | 1,003,800 |
| 2015/11/20 | 5,730 | 6,050 | 4,730 | 4,730 | 592,100 |