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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,645 | 4,645 | 4,585 | 4,600 | 79,000 |
| 2013/12/27 | 4,600 | 4,620 | 4,520 | 4,605 | 99,200 |
| 2013/12/26 | 4,570 | 4,640 | 4,550 | 4,620 | 93,100 |
| 2013/12/25 | 4,430 | 4,515 | 4,410 | 4,495 | 187,700 |
| 2013/12/24 | 4,595 | 4,650 | 4,450 | 4,470 | 101,300 |
| 2013/12/20 | 4,585 | 4,605 | 4,520 | 4,555 | 101,000 |
| 2013/12/19 | 4,495 | 4,590 | 4,475 | 4,555 | 187,600 |
| 2013/12/18 | 4,395 | 4,490 | 4,370 | 4,400 | 177,600 |
| 2013/12/17 | 4,455 | 4,530 | 4,425 | 4,455 | 94,300 |
| 2013/12/16 | 4,610 | 4,640 | 4,440 | 4,445 | 150,900 |
| 2013/12/13 | 4,550 | 4,665 | 4,550 | 4,600 | 140,400 |
| 2013/12/12 | 4,590 | 4,595 | 4,525 | 4,560 | 100,000 |
| 2013/12/11 | 4,690 | 4,690 | 4,560 | 4,620 | 137,500 |
| 2013/12/10 | 4,890 | 4,890 | 4,665 | 4,690 | 209,200 |
| 2013/12/09 | 4,840 | 4,900 | 4,800 | 4,890 | 196,200 |
| 2013/12/06 | 4,665 | 4,785 | 4,665 | 4,765 | 229,400 |
| 2013/12/05 | 4,520 | 4,670 | 4,520 | 4,615 | 159,000 |
| 2013/12/04 | 4,530 | 4,615 | 4,515 | 4,515 | 183,700 |
| 2013/12/03 | 4,810 | 4,830 | 4,630 | 4,640 | 176,600 |
| 2013/12/02 | 4,740 | 4,835 | 4,735 | 4,805 | 108,700 |
| 2013/11/29 | 4,785 | 4,830 | 4,680 | 4,725 | 160,700 |
| 2013/11/28 | 4,845 | 4,865 | 4,760 | 4,805 | 85,600 |
| 2013/11/27 | 4,710 | 4,835 | 4,700 | 4,785 | 134,400 |
| 2013/11/26 | 4,710 | 4,790 | 4,680 | 4,755 | 148,200 |
| 2013/11/25 | 4,805 | 4,865 | 4,775 | 4,805 | 149,900 |
| 2013/11/22 | 4,900 | 4,940 | 4,790 | 4,825 | 256,600 |
| 2013/11/21 | 4,895 | 4,895 | 4,765 | 4,855 | 276,700 |
| 2013/11/20 | 4,655 | 4,940 | 4,650 | 4,865 | 565,600 |
| 2013/11/19 | 4,645 | 4,650 | 4,550 | 4,600 | 131,500 |
| 2013/11/18 | 4,725 | 4,880 | 4,540 | 4,575 | 587,600 |
| 2013/11/15 | 4,450 | 4,795 | 4,450 | 4,695 | 624,500 |
| 2013/11/14 | 4,410 | 4,480 | 4,330 | 4,360 | 320,600 |
| 2013/11/13 | 4,370 | 4,460 | 4,365 | 4,410 | 248,500 |
| 2013/11/12 | 4,215 | 4,350 | 4,210 | 4,350 | 250,200 |
| 2013/11/11 | 4,195 | 4,295 | 4,175 | 4,215 | 222,600 |
| 2013/11/08 | 4,050 | 4,135 | 4,000 | 4,100 | 227,700 |
| 2013/11/07 | 3,990 | 4,175 | 3,990 | 4,080 | 272,200 |
| 2013/11/06 | 4,155 | 4,155 | 3,975 | 4,000 | 296,800 |
| 2013/11/05 | 4,195 | 4,235 | 4,170 | 4,225 | 145,900 |
| 2013/11/01 | 4,205 | 4,230 | 4,065 | 4,135 | 109,000 |
| 2013/10/31 | 4,365 | 4,365 | 4,205 | 4,220 | 141,300 |
| 2013/10/30 | 4,290 | 4,380 | 4,255 | 4,360 | 317,500 |
| 2013/10/29 | 4,290 | 4,290 | 4,210 | 4,210 | 148,800 |
| 2013/10/28 | 4,300 | 4,300 | 4,255 | 4,260 | 74,100 |
| 2013/10/25 | 4,315 | 4,315 | 4,215 | 4,240 | 103,300 |
| 2013/10/24 | 4,235 | 4,295 | 4,160 | 4,290 | 203,300 |
| 2013/10/23 | 4,210 | 4,335 | 4,205 | 4,205 | 155,400 |
| 2013/10/22 | 4,300 | 4,300 | 4,220 | 4,230 | 91,500 |
| 2013/10/21 | 4,270 | 4,300 | 4,235 | 4,300 | 66,800 |
| 2013/10/18 | 4,290 | 4,300 | 4,230 | 4,270 | 82,400 |
| 2013/10/17 | 4,325 | 4,340 | 4,255 | 4,300 | 73,900 |
| 2013/10/16 | 4,270 | 4,315 | 4,220 | 4,225 | 72,300 |
| 2013/10/15 | 4,395 | 4,400 | 4,280 | 4,310 | 125,800 |
| 2013/10/11 | 4,400 | 4,430 | 4,360 | 4,395 | 142,800 |
| 2013/10/10 | 4,360 | 4,375 | 4,280 | 4,340 | 137,700 |
| 2013/10/09 | 4,200 | 4,360 | 4,100 | 4,340 | 170,400 |
| 2013/10/08 | 4,105 | 4,205 | 4,035 | 4,195 | 315,000 |
| 2013/10/07 | 4,400 | 4,430 | 4,120 | 4,140 | 258,800 |
| 2013/10/04 | 4,250 | 4,425 | 4,250 | 4,390 | 207,800 |
| 2013/10/03 | 4,240 | 4,330 | 4,225 | 4,300 | 152,200 |
| 2013/10/02 | 4,385 | 4,400 | 4,260 | 4,295 | 185,300 |
| 2013/10/01 | 4,270 | 4,430 | 4,265 | 4,410 | 192,700 |
| 2013/09/30 | 4,345 | 4,390 | 4,285 | 4,325 | 93,800 |
| 2013/09/27 | 4,360 | 4,425 | 4,350 | 4,415 | 227,200 |
| 2013/09/26 | 4,200 | 4,340 | 4,200 | 4,340 | 204,400 |
| 2013/09/25 | 4,240 | 4,265 | 4,160 | 4,250 | 249,600 |
| 2013/09/24 | 4,210 | 4,215 | 4,105 | 4,175 | 155,100 |
| 2013/09/20 | 4,300 | 4,300 | 4,180 | 4,255 | 175,900 |
| 2013/09/19 | 4,170 | 4,270 | 4,170 | 4,255 | 284,100 |
| 2013/09/18 | 4,115 | 4,200 | 4,065 | 4,125 | 166,100 |
| 2013/09/17 | 4,160 | 4,240 | 4,125 | 4,140 | 401,000 |
| 2013/09/13 | 3,840 | 4,060 | 3,825 | 4,050 | 501,500 |
| 2013/09/12 | 3,790 | 3,845 | 3,725 | 3,835 | 148,500 |
| 2013/09/11 | 3,770 | 3,780 | 3,725 | 3,755 | 80,200 |
| 2013/09/10 | 3,750 | 3,770 | 3,690 | 3,765 | 76,900 |
| 2013/09/09 | 3,840 | 3,840 | 3,695 | 3,735 | 91,000 |
| 2013/09/06 | 3,705 | 3,720 | 3,590 | 3,640 | 90,800 |
| 2013/09/05 | 3,740 | 3,745 | 3,655 | 3,700 | 96,400 |
| 2013/09/04 | 3,650 | 3,775 | 3,650 | 3,705 | 114,000 |
| 2013/09/03 | 3,760 | 3,780 | 3,680 | 3,720 | 92,900 |
| 2013/09/02 | 3,510 | 3,690 | 3,495 | 3,690 | 90,400 |
| 2013/08/30 | 3,505 | 3,520 | 3,450 | 3,490 | 61,700 |
| 2013/08/29 | 3,435 | 3,470 | 3,405 | 3,470 | 62,700 |
| 2013/08/28 | 3,450 | 3,475 | 3,420 | 3,435 | 100,600 |
| 2013/08/27 | 3,535 | 3,570 | 3,505 | 3,550 | 99,300 |
| 2013/08/26 | 3,655 | 3,670 | 3,530 | 3,585 | 82,100 |
| 2013/08/23 | 3,800 | 3,855 | 3,595 | 3,625 | 174,700 |
| 2013/08/22 | 3,780 | 3,780 | 3,675 | 3,710 | 89,300 |
| 2013/08/21 | 3,800 | 3,815 | 3,700 | 3,785 | 98,400 |
| 2013/08/20 | 3,900 | 3,915 | 3,800 | 3,820 | 148,300 |
| 2013/08/19 | 3,900 | 3,950 | 3,855 | 3,950 | 221,200 |
| 2013/08/16 | 3,630 | 3,880 | 3,630 | 3,835 | 216,800 |
| 2013/08/15 | 3,705 | 3,745 | 3,655 | 3,675 | 114,900 |
| 2013/08/14 | 3,640 | 3,780 | 3,620 | 3,745 | 138,800 |
| 2013/08/13 | 3,620 | 3,735 | 3,620 | 3,710 | 109,500 |
| 2013/08/12 | 3,630 | 3,670 | 3,540 | 3,565 | 114,600 |
| 2013/08/09 | 3,700 | 3,775 | 3,645 | 3,655 | 155,500 |
| 2013/08/08 | 3,765 | 3,815 | 3,660 | 3,685 | 168,000 |
| 2013/08/07 | 3,815 | 3,850 | 3,750 | 3,770 | 169,900 |
| 2013/08/06 | 3,780 | 3,885 | 3,620 | 3,885 | 271,900 |
| 2013/08/05 | 3,810 | 3,875 | 3,760 | 3,865 | 107,000 |
| 2013/08/02 | 3,660 | 3,810 | 3,655 | 3,810 | 183,200 |
| 2013/08/01 | 3,430 | 3,590 | 3,430 | 3,590 | 166,100 |
| 2013/07/31 | 3,580 | 3,605 | 3,440 | 3,460 | 195,700 |
| 2013/07/30 | 3,460 | 3,685 | 3,440 | 3,625 | 297,100 |
| 2013/07/29 | 3,610 | 3,705 | 3,500 | 3,520 | 346,000 |
| 2013/07/26 | 3,825 | 3,865 | 3,645 | 3,750 | 500,700 |
| 2013/07/25 | 3,950 | 3,950 | 3,805 | 3,810 | 264,800 |
| 2013/07/24 | 3,920 | 3,940 | 3,855 | 3,930 | 247,900 |
| 2013/07/23 | 3,890 | 3,920 | 3,840 | 3,905 | 476,700 |
| 2013/07/22 | 3,830 | 3,930 | 3,800 | 3,885 | 343,900 |
| 2013/07/19 | 3,850 | 3,870 | 3,670 | 3,795 | 407,500 |
| 2013/07/18 | 3,740 | 3,825 | 3,735 | 3,810 | 542,500 |
| 2013/07/17 | 3,645 | 3,720 | 3,605 | 3,705 | 275,100 |
| 2013/07/16 | 3,640 | 3,685 | 3,590 | 3,615 | 104,300 |
| 2013/07/12 | 3,615 | 3,625 | 3,540 | 3,575 | 113,900 |
| 2013/07/11 | 3,500 | 3,570 | 3,470 | 3,565 | 150,200 |
| 2013/07/10 | 3,590 | 3,620 | 3,505 | 3,535 | 102,600 |
| 2013/07/09 | 3,570 | 3,640 | 3,475 | 3,575 | 227,600 |
| 2013/07/08 | 3,730 | 3,770 | 3,540 | 3,590 | 297,000 |
| 2013/07/05 | 3,680 | 3,750 | 3,610 | 3,650 | 235,500 |
| 2013/07/04 | 3,480 | 3,680 | 3,480 | 3,650 | 282,800 |
| 2013/07/03 | 3,560 | 3,565 | 3,465 | 3,520 | 230,900 |
| 2013/07/02 | 3,450 | 3,540 | 3,395 | 3,540 | 316,400 |
| 2013/07/01 | 3,195 | 3,385 | 3,155 | 3,360 | 321,800 |
| 2013/06/28 | 3,205 | 3,210 | 3,140 | 3,160 | 287,400 |
| 2013/06/27 | 3,075 | 3,150 | 2,920 | 3,135 | 284,600 |
| 2013/06/26 | 3,150 | 3,150 | 2,980 | 3,005 | 221,000 |
| 2013/06/25 | 3,145 | 3,195 | 3,060 | 3,135 | 220,300 |
| 2013/06/24 | 3,205 | 3,260 | 3,150 | 3,215 | 214,700 |
| 2013/06/21 | 2,920 | 3,215 | 2,915 | 3,210 | 362,900 |
| 2013/06/20 | 3,150 | 3,170 | 3,015 | 3,040 | 174,800 |
| 2013/06/19 | 3,245 | 3,275 | 3,090 | 3,185 | 212,700 |
| 2013/06/18 | 3,090 | 3,175 | 3,045 | 3,160 | 134,100 |
| 2013/06/17 | 3,000 | 3,080 | 2,947 | 3,050 | 221,000 |
| 2013/06/14 | 3,240 | 3,260 | 3,010 | 3,020 | 341,800 |
| 2013/06/13 | 3,270 | 3,300 | 3,095 | 3,100 | 214,000 |
| 2013/06/12 | 3,310 | 3,405 | 3,225 | 3,375 | 307,100 |
| 2013/06/11 | 3,500 | 3,550 | 3,330 | 3,450 | 237,100 |
| 2013/06/10 | 3,350 | 3,680 | 3,260 | 3,570 | 529,100 |
| 2013/06/07 | 2,807 | 3,275 | 2,807 | 3,110 | 909,100 |
| 2013/06/06 | 3,010 | 3,065 | 2,826 | 2,907 | 451,100 |
| 2013/06/05 | 3,120 | 3,315 | 3,085 | 3,130 | 313,300 |
| 2013/06/04 | 3,085 | 3,195 | 2,950 | 3,190 | 347,300 |
| 2013/06/03 | 3,295 | 3,370 | 3,135 | 3,155 | 466,900 |
| 2013/05/31 | 3,390 | 3,450 | 3,260 | 3,345 | 275,000 |
| 2013/05/30 | 3,390 | 3,490 | 3,305 | 3,390 | 282,800 |
| 2013/05/29 | 3,500 | 3,575 | 3,430 | 3,495 | 239,800 |
| 2013/05/28 | 3,320 | 3,520 | 3,315 | 3,440 | 326,400 |
| 2013/05/27 | 3,360 | 3,530 | 3,330 | 3,460 | 298,000 |
| 2013/05/24 | 3,550 | 3,645 | 3,300 | 3,555 | 725,500 |
| 2013/05/23 | 3,830 | 3,845 | 3,155 | 3,485 | 2,220,100 |
| 2013/05/22 | 3,840 | 3,975 | 3,785 | 3,855 | 449,800 |
| 2013/05/21 | 4,040 | 4,095 | 3,890 | 3,910 | 360,200 |
| 2013/05/20 | 4,160 | 4,185 | 4,075 | 4,105 | 365,800 |
| 2013/05/17 | 3,965 | 4,120 | 3,830 | 4,080 | 540,800 |
| 2013/05/16 | 3,885 | 4,145 | 3,710 | 3,970 | 896,600 |
| 2013/05/15 | 4,220 | 4,225 | 3,775 | 3,925 | 795,700 |
| 2013/05/14 | 4,345 | 4,370 | 4,170 | 4,175 | 380,500 |
| 2013/05/13 | 4,205 | 4,380 | 4,195 | 4,310 | 588,300 |
| 2013/05/10 | 4,265 | 4,315 | 4,085 | 4,135 | 666,500 |
| 2013/05/09 | 4,435 | 4,440 | 4,175 | 4,210 | 717,100 |
| 2013/05/08 | 4,350 | 4,650 | 4,330 | 4,415 | 1,085,600 |
| 2013/05/07 | 4,500 | 4,600 | 4,400 | 4,550 | 1,191,300 |
| 2013/05/02 | 4,415 | 4,420 | 4,200 | 4,385 | 710,600 |
| 2013/05/01 | 4,230 | 4,480 | 4,210 | 4,390 | 1,871,100 |
| 2013/04/30 | 4,020 | 4,175 | 3,965 | 4,160 | 744,300 |
| 2013/04/26 | 3,900 | 4,020 | 3,865 | 3,970 | 748,400 |
| 2013/04/25 | 3,995 | 4,025 | 3,855 | 3,910 | 467,100 |
| 2013/04/24 | 4,095 | 4,150 | 3,955 | 4,030 | 759,500 |
| 2013/04/23 | 4,040 | 4,120 | 3,950 | 4,025 | 515,900 |
| 2013/04/22 | 4,000 | 4,090 | 3,950 | 4,040 | 869,200 |
| 2013/04/19 | 3,900 | 3,945 | 3,870 | 3,910 | 334,700 |
| 2013/04/18 | 3,940 | 4,020 | 3,825 | 3,875 | 951,500 |
| 2013/04/17 | 3,700 | 3,910 | 3,680 | 3,875 | 660,600 |
| 2013/04/16 | 3,515 | 3,790 | 3,500 | 3,650 | 598,200 |
| 2013/04/15 | 3,705 | 3,770 | 3,590 | 3,640 | 545,900 |
| 2013/04/12 | 3,840 | 3,935 | 3,770 | 3,775 | 503,600 |
| 2013/04/11 | 3,915 | 3,995 | 3,795 | 3,890 | 601,300 |
| 2013/04/10 | 3,885 | 4,025 | 3,870 | 3,940 | 615,700 |
| 2013/04/09 | 4,090 | 4,105 | 3,855 | 3,925 | 1,385,800 |
| 2013/04/08 | 3,650 | 3,965 | 3,580 | 3,950 | 2,458,500 |
| 2013/04/05 | 3,620 | 3,640 | 3,450 | 3,520 | 952,100 |
| 2013/04/04 | 3,100 | 3,415 | 3,100 | 3,410 | 602,800 |
| 2013/04/03 | 3,295 | 3,345 | 3,160 | 3,195 | 398,800 |
| 2013/04/02 | 2,950 | 3,340 | 2,920 | 3,235 | 700,500 |
| 2013/04/01 | 3,455 | 3,510 | 3,270 | 3,285 | 557,100 |
| 2013/03/29 | 3,640 | 3,640 | 3,510 | 3,525 | 316,100 |
| 2013/03/28 | 3,680 | 3,680 | 3,485 | 3,585 | 521,100 |
| 2013/03/27 | 3,390 | 3,690 | 3,390 | 3,605 | 1,047,900 |
| 2013/03/26 | 3,380 | 3,470 | 3,365 | 3,385 | 328,100 |
| 2013/03/25 | 3,485 | 3,600 | 3,355 | 3,430 | 688,700 |
| 2013/03/22 | 3,575 | 3,650 | 3,485 | 3,485 | 500,800 |
| 2013/03/21 | 3,705 | 3,710 | 3,515 | 3,620 | 789,300 |
| 2013/03/19 | 3,645 | 3,725 | 3,605 | 3,705 | 924,100 |
| 2013/03/18 | 3,500 | 3,675 | 3,460 | 3,555 | 645,200 |
| 2013/03/15 | 3,735 | 3,800 | 3,535 | 3,570 | 1,506,000 |
| 2013/03/14 | 3,445 | 3,680 | 3,440 | 3,595 | 1,463,100 |
| 2013/03/13 | 3,400 | 3,610 | 3,380 | 3,465 | 1,398,200 |
| 2013/03/12 | 3,220 | 3,545 | 3,170 | 3,540 | 3,046,200 |
| 2013/03/11 | 2,957 | 3,175 | 2,952 | 3,155 | 1,718,400 |
| 2013/03/08 | 2,871 | 3,050 | 2,775 | 2,969 | 1,044,300 |
| 2013/03/07 | 3,040 | 3,040 | 2,901 | 2,935 | 600,700 |
| 2013/03/06 | 3,070 | 3,075 | 2,955 | 3,015 | 1,657,300 |
| 2013/03/05 | 2,822 | 2,975 | 2,762 | 2,962 | 2,101,600 |
| 2013/03/04 | 2,638 | 2,715 | 2,615 | 2,672 | 511,400 |
| 2013/03/01 | 2,610 | 2,645 | 2,530 | 2,607 | 805,000 |
| 2013/02/28 | 2,736 | 2,745 | 2,651 | 2,660 | 493,300 |
| 2013/02/27 | 2,784 | 2,800 | 2,715 | 2,715 | 298,300 |
| 2013/02/26 | 2,712 | 2,824 | 2,712 | 2,745 | 469,700 |
| 2013/02/25 | 2,740 | 2,839 | 2,701 | 2,804 | 656,000 |
| 2013/02/22 | 2,680 | 2,752 | 2,621 | 2,710 | 427,400 |
| 2013/02/21 | 2,750 | 2,752 | 2,653 | 2,690 | 510,400 |
| 2013/02/20 | 2,704 | 2,845 | 2,701 | 2,729 | 865,100 |
| 2013/02/19 | 2,770 | 2,832 | 2,700 | 2,727 | 496,900 |
| 2013/02/18 | 2,761 | 2,895 | 2,750 | 2,804 | 1,188,200 |
| 2013/02/15 | 2,712 | 2,842 | 2,371 | 2,661 | 1,958,500 |
| 2013/02/14 | 2,900 | 2,968 | 2,754 | 2,756 | 1,123,800 |
| 2013/02/13 | 2,890 | 3,260 | 2,798 | 2,988 | 3,284,000 |
| 2013/02/12 | 3,300 | 3,330 | 2,853 | 2,914 | 2,516,400 |
| 2013/02/08 | 2,750 | 3,190 | 2,738 | 3,190 | 4,751,000 |
| 2013/02/07 | 2,472 | 2,696 | 2,456 | 2,688 | 1,762,900 |
| 2013/02/06 | 2,501 | 2,638 | 2,472 | 2,500 | 2,456,400 |
| 2013/02/05 | 2,295 | 2,355 | 2,272 | 2,337 | 549,500 |
| 2013/02/04 | 2,290 | 2,369 | 2,256 | 2,305 | 576,300 |
| 2013/02/01 | 2,346 | 2,367 | 2,279 | 2,288 | 624,300 |
| 2013/01/31 | 2,400 | 2,458 | 2,340 | 2,356 | 1,301,600 |
| 2013/01/30 | 2,266 | 2,390 | 2,190 | 2,390 | 1,992,400 |
| 2013/01/29 | 2,300 | 2,355 | 2,251 | 2,286 | 898,300 |
| 2013/01/28 | 2,311 | 2,380 | 2,230 | 2,308 | 1,336,300 |
| 2013/01/25 | 2,254 | 2,372 | 2,201 | 2,340 | 2,703,100 |
| 2013/01/24 | 2,140 | 2,249 | 2,076 | 2,228 | 2,253,300 |
| 2013/01/23 | 2,087 | 2,128 | 2,021 | 2,090 | 1,685,900 |
| 2013/01/22 | 1,950 | 2,188 | 1,935 | 2,148 | 4,201,900 |
| 2013/01/21 | 1,849 | 1,919 | 1,833 | 1,911 | 863,000 |
| 2013/01/18 | 1,849 | 1,869 | 1,790 | 1,828 | 618,600 |
| 2013/01/17 | 1,839 | 1,860 | 1,729 | 1,830 | 1,143,400 |
| 2013/01/16 | 1,820 | 1,968 | 1,799 | 1,879 | 2,310,200 |
| 2013/01/15 | 1,760 | 1,830 | 1,725 | 1,802 | 920,000 |
| 2013/01/11 | 1,830 | 1,830 | 1,680 | 1,727 | 1,096,500 |
| 2013/01/10 | 1,816 | 1,870 | 1,760 | 1,773 | 1,727,800 |
| 2013/01/09 | 1,977 | 1,979 | 1,871 | 1,896 | 1,438,600 |
| 2013/01/08 | 1,767 | 1,967 | 1,722 | 1,937 | 2,584,200 |
| 2013/01/07 | 1,680 | 1,975 | 1,655 | 1,763 | 3,169,800 |
| 2013/01/04 | 1,546 | 1,638 | 1,490 | 1,605 | 1,418,700 |