全保連(5845)の株価時系列情報
全保連(5845)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 694 | 710 | 692 | 710 | 78,600 |
| 2024/12/27 | 690 | 696 | 685 | 688 | 73,000 |
| 2024/12/26 | 669 | 684 | 665 | 680 | 163,900 |
| 2024/12/25 | 670 | 678 | 666 | 671 | 160,000 |
| 2024/12/24 | 660 | 668 | 656 | 667 | 94,500 |
| 2024/12/23 | 660 | 666 | 658 | 661 | 53,500 |
| 2024/12/20 | 652 | 665 | 652 | 660 | 69,400 |
| 2024/12/19 | 653 | 655 | 647 | 655 | 136,100 |
| 2024/12/18 | 660 | 663 | 654 | 661 | 85,100 |
| 2024/12/17 | 670 | 670 | 660 | 660 | 68,100 |
| 2024/12/16 | 678 | 678 | 669 | 670 | 21,000 |
| 2024/12/13 | 672 | 679 | 672 | 678 | 25,900 |
| 2024/12/12 | 671 | 676 | 668 | 676 | 63,200 |
| 2024/12/11 | 675 | 675 | 664 | 669 | 112,200 |
| 2024/12/10 | 676 | 678 | 671 | 672 | 22,800 |
| 2024/12/09 | 675 | 679 | 672 | 676 | 19,900 |
| 2024/12/06 | 678 | 679 | 671 | 675 | 214,300 |
| 2024/12/05 | 671 | 678 | 666 | 675 | 67,600 |
| 2024/12/04 | 680 | 680 | 668 | 671 | 71,500 |
| 2024/12/03 | 672 | 675 | 669 | 673 | 60,900 |
| 2024/12/02 | 678 | 680 | 671 | 671 | 62,900 |
| 2024/11/29 | 675 | 681 | 672 | 674 | 32,500 |
| 2024/11/28 | 682 | 682 | 671 | 675 | 39,800 |
| 2024/11/27 | 680 | 681 | 672 | 675 | 42,400 |
| 2024/11/26 | 680 | 682 | 677 | 677 | 29,500 |
| 2024/11/25 | 680 | 685 | 678 | 680 | 37,500 |
| 2024/11/22 | 684 | 686 | 680 | 681 | 32,300 |
| 2024/11/21 | 690 | 697 | 684 | 688 | 135,600 |
| 2024/11/20 | 685 | 692 | 682 | 692 | 41,300 |
| 2024/11/19 | 675 | 689 | 674 | 680 | 42,800 |
| 2024/11/18 | 669 | 680 | 668 | 675 | 40,900 |
| 2024/11/15 | 671 | 675 | 660 | 670 | 111,200 |
| 2024/11/14 | 705 | 724 | 667 | 678 | 334,800 |
| 2024/11/13 | 708 | 711 | 702 | 702 | 52,700 |
| 2024/11/12 | 708 | 709 | 703 | 706 | 20,400 |
| 2024/11/11 | 705 | 708 | 698 | 705 | 21,100 |
| 2024/11/08 | 705 | 707 | 698 | 704 | 29,500 |
| 2024/11/07 | 702 | 709 | 699 | 701 | 34,500 |
| 2024/11/06 | 694 | 711 | 694 | 702 | 36,900 |
| 2024/11/05 | 696 | 699 | 690 | 692 | 15,200 |
| 2024/11/01 | 693 | 696 | 688 | 696 | 10,100 |
| 2024/10/31 | 697 | 700 | 695 | 696 | 18,200 |
| 2024/10/30 | 695 | 702 | 695 | 701 | 56,600 |
| 2024/10/29 | 691 | 697 | 686 | 695 | 34,100 |
| 2024/10/28 | 683 | 692 | 681 | 691 | 28,000 |
| 2024/10/25 | 690 | 690 | 670 | 678 | 70,600 |
| 2024/10/24 | 683 | 690 | 680 | 686 | 40,500 |
| 2024/10/23 | 694 | 696 | 687 | 688 | 83,700 |
| 2024/10/22 | 707 | 707 | 693 | 696 | 53,300 |
| 2024/10/21 | 703 | 710 | 700 | 707 | 35,200 |
| 2024/10/18 | 710 | 710 | 701 | 705 | 22,100 |
| 2024/10/17 | 707 | 711 | 703 | 707 | 21,900 |
| 2024/10/16 | 704 | 719 | 704 | 706 | 19,500 |
| 2024/10/15 | 709 | 718 | 707 | 717 | 57,700 |
| 2024/10/11 | 701 | 705 | 701 | 701 | 11,400 |
| 2024/10/10 | 702 | 706 | 700 | 701 | 15,300 |
| 2024/10/09 | 701 | 706 | 701 | 703 | 19,400 |
| 2024/10/08 | 710 | 710 | 700 | 701 | 35,400 |
| 2024/10/07 | 705 | 716 | 701 | 715 | 39,800 |
| 2024/10/04 | 699 | 704 | 699 | 701 | 13,800 |
| 2024/10/03 | 702 | 703 | 698 | 700 | 25,700 |
| 2024/10/02 | 699 | 705 | 694 | 696 | 40,000 |
| 2024/10/01 | 700 | 705 | 691 | 702 | 49,800 |
| 2024/09/30 | 691 | 702 | 691 | 696 | 49,400 |
| 2024/09/27 | 699 | 708 | 699 | 703 | 28,500 |
| 2024/09/26 | 704 | 705 | 690 | 701 | 52,800 |
| 2024/09/25 | 706 | 709 | 698 | 702 | 43,700 |
| 2024/09/24 | 710 | 715 | 703 | 709 | 46,800 |
| 2024/09/20 | 707 | 713 | 705 | 705 | 29,900 |
| 2024/09/19 | 696 | 707 | 696 | 706 | 53,300 |
| 2024/09/18 | 698 | 704 | 693 | 695 | 35,700 |
| 2024/09/17 | 698 | 698 | 688 | 698 | 45,500 |
| 2024/09/13 | 700 | 700 | 687 | 692 | 29,200 |
| 2024/09/12 | 695 | 703 | 691 | 695 | 84,200 |
| 2024/09/11 | 700 | 701 | 681 | 685 | 69,100 |
| 2024/09/10 | 703 | 708 | 701 | 704 | 34,300 |
| 2024/09/09 | 685 | 706 | 680 | 700 | 86,200 |
| 2024/09/06 | 711 | 723 | 703 | 707 | 40,900 |
| 2024/09/05 | 703 | 721 | 701 | 710 | 50,000 |
| 2024/09/04 | 722 | 728 | 710 | 715 | 68,800 |
| 2024/09/03 | 738 | 748 | 735 | 735 | 30,600 |
| 2024/09/02 | 750 | 750 | 734 | 734 | 24,700 |
| 2024/08/30 | 747 | 747 | 739 | 743 | 30,200 |
| 2024/08/29 | 735 | 746 | 735 | 737 | 46,300 |
| 2024/08/28 | 740 | 743 | 728 | 735 | 34,200 |
| 2024/08/27 | 741 | 742 | 734 | 742 | 38,900 |
| 2024/08/26 | 738 | 739 | 728 | 733 | 39,300 |
| 2024/08/23 | 741 | 745 | 726 | 736 | 68,900 |
| 2024/08/22 | 744 | 749 | 739 | 741 | 34,900 |
| 2024/08/21 | 750 | 767 | 744 | 750 | 98,600 |
| 2024/08/20 | 747 | 754 | 741 | 753 | 45,900 |
| 2024/08/19 | 769 | 769 | 733 | 739 | 92,300 |
| 2024/08/16 | 741 | 781 | 729 | 772 | 276,900 |
| 2024/08/15 | 699 | 748 | 699 | 738 | 260,000 |
| 2024/08/14 | 681 | 693 | 678 | 693 | 72,600 |
| 2024/08/13 | 684 | 684 | 668 | 678 | 77,800 |
| 2024/08/09 | 669 | 675 | 660 | 667 | 72,900 |
| 2024/08/08 | 663 | 682 | 660 | 663 | 95,700 |
| 2024/08/07 | 645 | 680 | 645 | 666 | 130,300 |
| 2024/08/06 | 628 | 668 | 628 | 654 | 320,400 |
| 2024/08/05 | 650 | 666 | 591 | 597 | 627,800 |
| 2024/08/02 | 701 | 723 | 690 | 690 | 310,600 |
| 2024/08/01 | 747 | 747 | 727 | 731 | 60,100 |
| 2024/07/31 | 753 | 754 | 741 | 748 | 57,400 |
| 2024/07/30 | 742 | 755 | 736 | 753 | 83,500 |
| 2024/07/29 | 738 | 742 | 732 | 742 | 71,100 |
| 2024/07/26 | 729 | 735 | 724 | 724 | 81,700 |
| 2024/07/25 | 719 | 728 | 704 | 716 | 159,600 |
| 2024/07/24 | 728 | 730 | 723 | 726 | 82,600 |
| 2024/07/23 | 719 | 731 | 719 | 727 | 45,200 |
| 2024/07/22 | 735 | 739 | 719 | 719 | 99,200 |
| 2024/07/19 | 735 | 741 | 730 | 739 | 79,600 |
| 2024/07/18 | 735 | 745 | 735 | 736 | 52,900 |
| 2024/07/17 | 748 | 748 | 738 | 743 | 93,900 |
| 2024/07/16 | 748 | 752 | 743 | 748 | 62,900 |
| 2024/07/12 | 729 | 748 | 727 | 748 | 115,800 |
| 2024/07/11 | 727 | 740 | 726 | 735 | 91,100 |
| 2024/07/10 | 734 | 734 | 718 | 724 | 84,900 |
| 2024/07/09 | 722 | 733 | 722 | 729 | 171,000 |
| 2024/07/08 | 742 | 742 | 718 | 722 | 122,600 |
| 2024/07/05 | 743 | 747 | 733 | 739 | 139,600 |
| 2024/07/04 | 738 | 743 | 732 | 737 | 93,800 |
| 2024/07/03 | 740 | 742 | 726 | 727 | 99,100 |
| 2024/07/02 | 724 | 740 | 717 | 737 | 115,200 |
| 2024/07/01 | 729 | 737 | 718 | 721 | 131,800 |
| 2024/06/28 | 730 | 730 | 711 | 714 | 109,000 |
| 2024/06/27 | 715 | 734 | 710 | 720 | 151,100 |
| 2024/06/26 | 724 | 724 | 712 | 715 | 99,200 |
| 2024/06/25 | 717 | 728 | 707 | 724 | 145,100 |
| 2024/06/24 | 727 | 727 | 707 | 715 | 321,800 |
| 2024/06/21 | 732 | 745 | 720 | 735 | 236,100 |
| 2024/06/20 | 703 | 743 | 703 | 729 | 258,200 |
| 2024/06/19 | 705 | 710 | 701 | 701 | 46,200 |
| 2024/06/18 | 709 | 715 | 704 | 705 | 76,500 |
| 2024/06/17 | 708 | 708 | 699 | 699 | 143,000 |
| 2024/06/14 | 702 | 710 | 701 | 708 | 50,000 |
| 2024/06/13 | 709 | 711 | 697 | 697 | 120,500 |
| 2024/06/12 | 710 | 712 | 706 | 706 | 41,600 |
| 2024/06/11 | 713 | 718 | 704 | 710 | 97,400 |
| 2024/06/10 | 685 | 710 | 682 | 708 | 231,700 |
| 2024/06/07 | 676 | 684 | 669 | 682 | 241,000 |
| 2024/06/06 | 685 | 685 | 677 | 678 | 99,600 |
| 2024/06/05 | 684 | 687 | 680 | 685 | 77,500 |
| 2024/06/04 | 682 | 689 | 679 | 682 | 96,900 |
| 2024/06/03 | 686 | 702 | 683 | 686 | 145,000 |
| 2024/05/31 | 679 | 686 | 677 | 685 | 68,000 |
| 2024/05/30 | 669 | 679 | 663 | 673 | 184,600 |
| 2024/05/29 | 690 | 690 | 671 | 672 | 125,800 |
| 2024/05/28 | 692 | 705 | 690 | 690 | 70,400 |
| 2024/05/27 | 693 | 699 | 686 | 696 | 79,400 |
| 2024/05/24 | 680 | 695 | 680 | 692 | 81,300 |
| 2024/05/23 | 704 | 706 | 685 | 685 | 255,000 |
| 2024/05/22 | 705 | 716 | 702 | 704 | 79,000 |
| 2024/05/21 | 726 | 729 | 704 | 704 | 132,700 |
| 2024/05/20 | 704 | 729 | 703 | 725 | 156,000 |
| 2024/05/17 | 695 | 713 | 692 | 708 | 190,900 |
| 2024/05/16 | 680 | 704 | 660 | 703 | 1,228,800 |
| 2024/05/15 | 750 | 750 | 736 | 741 | 217,700 |
| 2024/05/14 | 750 | 754 | 745 | 750 | 130,300 |
| 2024/05/13 | 743 | 752 | 739 | 748 | 121,400 |
| 2024/05/10 | 749 | 751 | 731 | 750 | 151,500 |
| 2024/05/09 | 754 | 754 | 718 | 745 | 332,900 |
| 2024/05/08 | 762 | 765 | 753 | 757 | 200,100 |
| 2024/05/07 | 755 | 767 | 755 | 764 | 183,000 |
| 2024/05/02 | 751 | 757 | 745 | 750 | 170,700 |
| 2024/05/01 | 750 | 751 | 743 | 746 | 151,700 |
| 2024/04/30 | 750 | 756 | 744 | 750 | 163,300 |
| 2024/04/26 | 749 | 760 | 744 | 750 | 237,800 |
| 2024/04/25 | 750 | 752 | 741 | 745 | 165,500 |
| 2024/04/24 | 750 | 757 | 745 | 750 | 79,700 |
| 2024/04/23 | 753 | 761 | 744 | 747 | 149,900 |
| 2024/04/22 | 755 | 764 | 746 | 751 | 181,200 |
| 2024/04/19 | 785 | 785 | 746 | 755 | 160,700 |
| 2024/04/18 | 770 | 787 | 767 | 776 | 77,600 |
| 2024/04/17 | 792 | 798 | 769 | 769 | 181,500 |
| 2024/04/16 | 800 | 803 | 788 | 791 | 131,200 |
| 2024/04/15 | 802 | 808 | 796 | 807 | 54,000 |
| 2024/04/12 | 803 | 829 | 786 | 809 | 224,300 |
| 2024/04/11 | 799 | 811 | 789 | 801 | 138,000 |
| 2024/04/10 | 804 | 810 | 791 | 801 | 98,100 |
| 2024/04/09 | 812 | 813 | 800 | 804 | 82,600 |
| 2024/04/08 | 805 | 810 | 789 | 810 | 105,700 |
| 2024/04/05 | 790 | 803 | 784 | 803 | 82,000 |
| 2024/04/04 | 798 | 808 | 792 | 800 | 149,300 |
| 2024/04/03 | 811 | 816 | 783 | 785 | 408,200 |
| 2024/04/02 | 842 | 842 | 817 | 818 | 194,400 |
| 2024/04/01 | 850 | 850 | 834 | 842 | 145,800 |
| 2024/03/29 | 844 | 857 | 835 | 845 | 134,600 |
| 2024/03/28 | 831 | 852 | 822 | 847 | 130,400 |
| 2024/03/27 | 851 | 864 | 844 | 848 | 142,400 |
| 2024/03/26 | 845 | 856 | 834 | 850 | 195,000 |
| 2024/03/25 | 880 | 880 | 847 | 850 | 367,400 |
| 2024/03/22 | 901 | 901 | 869 | 887 | 292,300 |
| 2024/03/21 | 901 | 909 | 888 | 901 | 212,700 |
| 2024/03/19 | 865 | 896 | 865 | 892 | 357,900 |
| 2024/03/18 | 856 | 864 | 843 | 863 | 152,900 |
| 2024/03/15 | 849 | 856 | 841 | 850 | 135,200 |
| 2024/03/14 | 849 | 857 | 834 | 855 | 179,600 |
| 2024/03/13 | 839 | 875 | 837 | 856 | 325,800 |
| 2024/03/12 | 857 | 871 | 837 | 844 | 210,800 |
| 2024/03/11 | 836 | 856 | 831 | 856 | 228,700 |
| 2024/03/08 | 863 | 879 | 842 | 843 | 277,800 |
| 2024/03/07 | 840 | 864 | 830 | 858 | 397,700 |
| 2024/03/06 | 818 | 838 | 815 | 833 | 149,300 |
| 2024/03/05 | 818 | 825 | 807 | 820 | 311,400 |
| 2024/03/04 | 878 | 878 | 823 | 825 | 567,300 |
| 2024/03/01 | 872 | 897 | 863 | 869 | 374,100 |
| 2024/02/29 | 844 | 867 | 835 | 863 | 330,600 |
| 2024/02/28 | 850 | 864 | 838 | 850 | 301,900 |
| 2024/02/27 | 867 | 876 | 848 | 850 | 537,400 |
| 2024/02/26 | 872 | 883 | 863 | 866 | 374,100 |
| 2024/02/22 | 888 | 890 | 864 | 864 | 304,500 |
| 2024/02/21 | 902 | 916 | 865 | 870 | 586,400 |
| 2024/02/20 | 918 | 924 | 891 | 891 | 345,300 |
| 2024/02/19 | 896 | 928 | 882 | 903 | 532,100 |
| 2024/02/16 | 921 | 936 | 881 | 901 | 909,700 |
| 2024/02/15 | 996 | 1,035 | 860 | 936 | 2,651,300 |
| 2024/02/14 | 1,100 | 1,127 | 1,077 | 1,116 | 531,800 |
| 2024/02/13 | 1,115 | 1,143 | 1,106 | 1,115 | 350,900 |
| 2024/02/09 | 1,145 | 1,168 | 1,113 | 1,115 | 291,300 |
| 2024/02/08 | 1,180 | 1,180 | 1,108 | 1,131 | 570,200 |
| 2024/02/07 | 1,190 | 1,200 | 1,154 | 1,167 | 512,200 |
| 2024/02/06 | 1,143 | 1,235 | 1,131 | 1,199 | 843,600 |
| 2024/02/05 | 1,145 | 1,176 | 1,136 | 1,151 | 588,200 |
| 2024/02/02 | 1,098 | 1,169 | 1,085 | 1,152 | 746,000 |
| 2024/02/01 | 1,099 | 1,120 | 1,078 | 1,078 | 652,900 |
| 2024/01/31 | 1,038 | 1,115 | 1,038 | 1,109 | 766,000 |
| 2024/01/30 | 1,075 | 1,075 | 1,017 | 1,052 | 633,500 |
| 2024/01/29 | 1,045 | 1,077 | 1,033 | 1,077 | 626,100 |
| 2024/01/26 | 1,015 | 1,036 | 990 | 1,015 | 532,100 |
| 2024/01/25 | 972 | 1,016 | 970 | 1,005 | 601,300 |
| 2024/01/24 | 997 | 1,013 | 963 | 973 | 534,800 |
| 2024/01/23 | 1,015 | 1,045 | 981 | 997 | 1,654,600 |
| 2024/01/22 | 898 | 1,021 | 896 | 1,021 | 1,986,400 |
| 2024/01/19 | 866 | 891 | 851 | 883 | 312,800 |
| 2024/01/18 | 841 | 877 | 841 | 861 | 259,400 |
| 2024/01/17 | 883 | 886 | 832 | 848 | 527,800 |
| 2024/01/16 | 862 | 896 | 851 | 889 | 320,900 |
| 2024/01/15 | 829 | 862 | 829 | 862 | 220,200 |
| 2024/01/12 | 854 | 854 | 821 | 828 | 287,700 |
| 2024/01/11 | 856 | 864 | 836 | 856 | 247,200 |
| 2024/01/10 | 865 | 884 | 849 | 852 | 313,100 |
| 2024/01/09 | 895 | 895 | 861 | 865 | 343,900 |
| 2024/01/05 | 900 | 900 | 866 | 891 | 422,200 |
| 2024/01/04 | 907 | 927 | 885 | 894 | 640,800 |