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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,070 | 4,075 | 4,000 | 4,025 | 124,600 |
| 2015/12/29 | 4,000 | 4,065 | 3,965 | 4,040 | 172,500 |
| 2015/12/28 | 4,010 | 4,040 | 3,965 | 4,000 | 85,300 |
| 2015/12/25 | 4,000 | 4,020 | 3,975 | 4,000 | 101,800 |
| 2015/12/24 | 4,090 | 4,090 | 4,000 | 4,000 | 174,200 |
| 2015/12/22 | 4,045 | 4,100 | 4,015 | 4,030 | 216,300 |
| 2015/12/21 | 3,985 | 4,015 | 3,920 | 3,985 | 171,500 |
| 2015/12/18 | 4,055 | 4,105 | 3,985 | 4,015 | 829,300 |
| 2015/12/17 | 4,045 | 4,090 | 4,020 | 4,060 | 283,200 |
| 2015/12/16 | 3,925 | 3,980 | 3,920 | 3,955 | 219,400 |
| 2015/12/15 | 3,915 | 3,930 | 3,810 | 3,825 | 230,400 |
| 2015/12/14 | 3,855 | 3,880 | 3,825 | 3,875 | 188,600 |
| 2015/12/11 | 3,870 | 3,960 | 3,870 | 3,915 | 347,200 |
| 2015/12/10 | 3,930 | 3,950 | 3,915 | 3,925 | 219,600 |
| 2015/12/09 | 4,050 | 4,075 | 3,985 | 4,000 | 200,600 |
| 2015/12/08 | 4,130 | 4,140 | 4,050 | 4,060 | 145,800 |
| 2015/12/07 | 4,140 | 4,185 | 4,130 | 4,135 | 210,300 |
| 2015/12/04 | 4,110 | 4,125 | 4,075 | 4,115 | 295,500 |
| 2015/12/03 | 4,165 | 4,165 | 4,110 | 4,150 | 238,700 |
| 2015/12/02 | 4,175 | 4,195 | 4,150 | 4,165 | 266,100 |
| 2015/12/01 | 4,060 | 4,175 | 4,060 | 4,175 | 370,300 |
| 2015/11/30 | 4,070 | 4,075 | 4,030 | 4,035 | 195,900 |
| 2015/11/27 | 4,150 | 4,150 | 4,075 | 4,085 | 225,100 |
| 2015/11/26 | 4,120 | 4,160 | 4,110 | 4,135 | 358,500 |
| 2015/11/25 | 4,080 | 4,125 | 4,075 | 4,100 | 266,200 |
| 2015/11/24 | 4,110 | 4,145 | 4,085 | 4,110 | 314,400 |
| 2015/11/20 | 4,070 | 4,130 | 4,045 | 4,130 | 516,900 |
| 2015/11/19 | 4,150 | 4,170 | 4,060 | 4,085 | 498,100 |
| 2015/11/18 | 4,225 | 4,230 | 4,145 | 4,155 | 224,200 |
| 2015/11/17 | 4,180 | 4,255 | 4,175 | 4,225 | 181,700 |
| 2015/11/16 | 4,150 | 4,210 | 4,150 | 4,185 | 163,600 |
| 2015/11/13 | 4,195 | 4,245 | 4,150 | 4,220 | 210,900 |
| 2015/11/12 | 4,280 | 4,310 | 4,245 | 4,260 | 193,900 |
| 2015/11/11 | 4,300 | 4,340 | 4,270 | 4,305 | 255,800 |
| 2015/11/10 | 4,195 | 4,360 | 4,180 | 4,340 | 494,900 |
| 2015/11/09 | 4,230 | 4,310 | 4,200 | 4,250 | 393,200 |
| 2015/11/06 | 4,130 | 4,170 | 4,030 | 4,040 | 347,900 |
| 2015/11/05 | 4,090 | 4,200 | 4,070 | 4,180 | 159,900 |
| 2015/11/04 | 4,175 | 4,185 | 4,035 | 4,040 | 196,900 |
| 2015/11/02 | 4,055 | 4,100 | 4,030 | 4,085 | 189,700 |
| 2015/10/30 | 4,085 | 4,145 | 4,025 | 4,115 | 194,200 |
| 2015/10/29 | 4,050 | 4,110 | 4,050 | 4,085 | 265,100 |
| 2015/10/28 | 4,060 | 4,060 | 3,980 | 4,010 | 140,700 |
| 2015/10/27 | 4,070 | 4,095 | 4,035 | 4,035 | 103,300 |
| 2015/10/26 | 4,050 | 4,100 | 4,020 | 4,065 | 133,300 |
| 2015/10/23 | 4,060 | 4,060 | 3,950 | 4,025 | 315,600 |
| 2015/10/22 | 4,100 | 4,100 | 3,960 | 3,970 | 252,800 |
| 2015/10/21 | 4,085 | 4,135 | 4,065 | 4,125 | 217,900 |
| 2015/10/20 | 4,125 | 4,150 | 4,070 | 4,090 | 161,600 |
| 2015/10/19 | 4,115 | 4,145 | 4,095 | 4,120 | 81,400 |
| 2015/10/16 | 4,150 | 4,180 | 4,100 | 4,130 | 175,500 |
| 2015/10/15 | 4,050 | 4,135 | 4,035 | 4,115 | 134,700 |
| 2015/10/14 | 4,100 | 4,125 | 4,040 | 4,110 | 140,800 |
| 2015/10/13 | 4,120 | 4,200 | 4,120 | 4,135 | 165,900 |
| 2015/10/09 | 4,165 | 4,170 | 4,060 | 4,160 | 146,300 |
| 2015/10/08 | 4,185 | 4,210 | 4,115 | 4,140 | 148,900 |
| 2015/10/07 | 4,190 | 4,225 | 4,095 | 4,180 | 152,500 |
| 2015/10/06 | 4,290 | 4,320 | 4,230 | 4,235 | 209,700 |
| 2015/10/05 | 4,215 | 4,235 | 4,135 | 4,220 | 112,300 |
| 2015/10/02 | 4,125 | 4,245 | 4,120 | 4,195 | 333,700 |
| 2015/10/01 | 4,000 | 4,225 | 3,995 | 4,170 | 460,500 |
| 2015/09/30 | 3,910 | 4,025 | 3,910 | 3,950 | 379,600 |
| 2015/09/29 | 3,810 | 3,875 | 3,775 | 3,820 | 312,900 |
| 2015/09/28 | 3,785 | 3,910 | 3,735 | 3,880 | 206,900 |
| 2015/09/25 | 3,720 | 3,755 | 3,675 | 3,745 | 235,200 |
| 2015/09/24 | 3,740 | 3,845 | 3,725 | 3,735 | 234,200 |
| 2015/09/18 | 3,900 | 3,930 | 3,790 | 3,800 | 234,400 |
| 2015/09/17 | 3,850 | 3,975 | 3,815 | 3,970 | 191,900 |
| 2015/09/16 | 3,960 | 3,960 | 3,765 | 3,780 | 196,300 |
| 2015/09/15 | 4,000 | 4,060 | 3,900 | 3,910 | 145,500 |
| 2015/09/14 | 4,010 | 4,025 | 3,955 | 3,990 | 144,300 |
| 2015/09/11 | 3,950 | 4,075 | 3,950 | 4,030 | 197,500 |
| 2015/09/10 | 3,890 | 4,045 | 3,885 | 3,985 | 295,000 |
| 2015/09/09 | 3,895 | 4,045 | 3,875 | 4,045 | 205,800 |
| 2015/09/08 | 3,855 | 3,870 | 3,710 | 3,710 | 149,300 |
| 2015/09/07 | 3,865 | 3,865 | 3,715 | 3,840 | 296,900 |
| 2015/09/04 | 4,130 | 4,135 | 3,860 | 3,905 | 368,200 |
| 2015/09/03 | 4,150 | 4,225 | 4,100 | 4,135 | 183,100 |
| 2015/09/02 | 4,065 | 4,215 | 4,050 | 4,080 | 277,000 |
| 2015/09/01 | 4,335 | 4,370 | 4,170 | 4,170 | 224,700 |
| 2015/08/31 | 4,340 | 4,375 | 4,260 | 4,375 | 177,000 |
| 2015/08/28 | 4,455 | 4,455 | 4,330 | 4,365 | 241,900 |
| 2015/08/27 | 4,300 | 4,320 | 4,230 | 4,255 | 199,000 |
| 2015/08/26 | 4,030 | 4,195 | 4,005 | 4,175 | 280,300 |
| 2015/08/25 | 3,950 | 4,275 | 3,895 | 4,005 | 533,200 |
| 2015/08/24 | 4,285 | 4,415 | 4,135 | 4,145 | 337,500 |
| 2015/08/21 | 4,515 | 4,575 | 4,440 | 4,485 | 306,800 |
| 2015/08/20 | 4,785 | 4,865 | 4,630 | 4,645 | 237,600 |
| 2015/08/19 | 4,835 | 4,865 | 4,755 | 4,785 | 147,500 |
| 2015/08/18 | 4,940 | 4,975 | 4,820 | 4,840 | 175,200 |
| 2015/08/17 | 4,840 | 4,920 | 4,830 | 4,915 | 210,800 |
| 2015/08/14 | 4,720 | 4,830 | 4,695 | 4,815 | 149,700 |
| 2015/08/13 | 4,620 | 4,745 | 4,620 | 4,740 | 208,700 |
| 2015/08/12 | 4,755 | 4,765 | 4,610 | 4,620 | 287,700 |
| 2015/08/11 | 4,800 | 4,880 | 4,735 | 4,825 | 212,500 |
| 2015/08/10 | 4,750 | 4,805 | 4,575 | 4,800 | 254,800 |
| 2015/08/07 | 4,800 | 4,845 | 4,710 | 4,830 | 152,000 |
| 2015/08/06 | 4,660 | 4,840 | 4,660 | 4,755 | 280,000 |
| 2015/08/05 | 4,750 | 4,870 | 4,705 | 4,870 | 257,800 |
| 2015/08/04 | 4,685 | 4,765 | 4,630 | 4,750 | 218,600 |
| 2015/08/03 | 4,515 | 4,595 | 4,495 | 4,585 | 75,400 |
| 2015/07/31 | 4,600 | 4,620 | 4,500 | 4,520 | 117,900 |
| 2015/07/30 | 4,625 | 4,640 | 4,585 | 4,600 | 125,500 |
| 2015/07/29 | 4,505 | 4,640 | 4,505 | 4,615 | 124,700 |
| 2015/07/28 | 4,510 | 4,595 | 4,470 | 4,560 | 122,900 |
| 2015/07/27 | 4,635 | 4,635 | 4,535 | 4,545 | 90,900 |
| 2015/07/24 | 4,725 | 4,745 | 4,640 | 4,670 | 146,100 |
| 2015/07/23 | 4,635 | 4,690 | 4,625 | 4,660 | 105,000 |
| 2015/07/22 | 4,695 | 4,730 | 4,650 | 4,695 | 120,200 |
| 2015/07/21 | 4,675 | 4,770 | 4,675 | 4,750 | 218,100 |
| 2015/07/17 | 4,585 | 4,640 | 4,525 | 4,635 | 195,900 |
| 2015/07/16 | 4,530 | 4,600 | 4,515 | 4,585 | 121,300 |
| 2015/07/15 | 4,440 | 4,525 | 4,410 | 4,515 | 227,000 |
| 2015/07/14 | 4,455 | 4,485 | 4,380 | 4,395 | 182,300 |
| 2015/07/13 | 4,325 | 4,415 | 4,305 | 4,385 | 172,700 |
| 2015/07/10 | 4,280 | 4,360 | 4,250 | 4,325 | 231,100 |
| 2015/07/09 | 4,180 | 4,305 | 4,120 | 4,285 | 265,700 |
| 2015/07/08 | 4,485 | 4,490 | 4,300 | 4,300 | 201,400 |
| 2015/07/07 | 4,490 | 4,535 | 4,435 | 4,485 | 156,200 |
| 2015/07/06 | 4,525 | 4,595 | 4,430 | 4,465 | 173,800 |
| 2015/07/03 | 4,680 | 4,750 | 4,580 | 4,625 | 230,600 |
| 2015/07/02 | 4,510 | 4,695 | 4,510 | 4,665 | 487,000 |
| 2015/07/01 | 4,345 | 4,450 | 4,305 | 4,450 | 251,800 |
| 2015/06/30 | 4,200 | 4,365 | 4,195 | 4,360 | 340,000 |
| 2015/06/29 | 4,220 | 4,260 | 4,160 | 4,180 | 205,000 |
| 2015/06/26 | 4,260 | 4,310 | 4,225 | 4,290 | 205,600 |
| 2015/06/25 | 4,275 | 4,290 | 4,210 | 4,225 | 177,300 |
| 2015/06/24 | 4,345 | 4,365 | 4,280 | 4,305 | 143,700 |
| 2015/06/23 | 4,310 | 4,315 | 4,275 | 4,310 | 119,200 |
| 2015/06/22 | 4,250 | 4,260 | 4,210 | 4,255 | 84,000 |
| 2015/06/19 | 4,290 | 4,305 | 4,235 | 4,265 | 164,900 |
| 2015/06/18 | 4,135 | 4,320 | 4,130 | 4,275 | 457,900 |
| 2015/06/17 | 4,180 | 4,180 | 4,105 | 4,125 | 193,700 |
| 2015/06/16 | 4,230 | 4,250 | 4,170 | 4,175 | 154,100 |
| 2015/06/15 | 4,205 | 4,270 | 4,160 | 4,255 | 235,600 |
| 2015/06/12 | 4,230 | 4,350 | 4,220 | 4,290 | 404,400 |
| 2015/06/11 | 4,125 | 4,215 | 4,115 | 4,185 | 248,700 |
| 2015/06/10 | 4,215 | 4,220 | 4,095 | 4,100 | 243,400 |
| 2015/06/09 | 4,230 | 4,280 | 4,200 | 4,200 | 183,000 |
| 2015/06/08 | 4,220 | 4,275 | 4,220 | 4,260 | 128,300 |
| 2015/06/05 | 4,230 | 4,275 | 4,220 | 4,220 | 171,200 |
| 2015/06/04 | 4,290 | 4,350 | 4,265 | 4,325 | 133,500 |
| 2015/06/03 | 4,315 | 4,360 | 4,290 | 4,330 | 142,200 |
| 2015/06/02 | 4,375 | 4,395 | 4,275 | 4,345 | 335,000 |
| 2015/06/01 | 4,240 | 4,350 | 4,215 | 4,335 | 357,800 |
| 2015/05/29 | 4,120 | 4,200 | 4,110 | 4,180 | 263,700 |
| 2015/05/28 | 4,120 | 4,185 | 4,040 | 4,135 | 574,600 |
| 2015/05/27 | 4,200 | 4,200 | 4,150 | 4,150 | 379,500 |
| 2015/05/26 | 4,255 | 4,260 | 4,215 | 4,240 | 117,100 |
| 2015/05/25 | 4,285 | 4,295 | 4,255 | 4,275 | 132,500 |
| 2015/05/22 | 4,245 | 4,295 | 4,230 | 4,285 | 193,000 |
| 2015/05/21 | 4,300 | 4,300 | 4,200 | 4,210 | 576,400 |
| 2015/05/20 | 4,430 | 4,430 | 4,320 | 4,340 | 297,900 |
| 2015/05/19 | 4,335 | 4,395 | 4,325 | 4,380 | 231,600 |
| 2015/05/18 | 4,360 | 4,395 | 4,290 | 4,310 | 167,100 |
| 2015/05/15 | 4,280 | 4,335 | 4,260 | 4,290 | 271,400 |
| 2015/05/14 | 4,310 | 4,400 | 4,265 | 4,270 | 363,800 |
| 2015/05/13 | 4,500 | 4,575 | 4,330 | 4,355 | 517,800 |
| 2015/05/12 | 4,630 | 4,705 | 4,560 | 4,575 | 227,000 |
| 2015/05/11 | 4,430 | 4,725 | 4,410 | 4,665 | 554,700 |
| 2015/05/08 | 4,245 | 4,390 | 4,210 | 4,360 | 266,400 |
| 2015/05/07 | 4,320 | 4,365 | 4,285 | 4,300 | 243,000 |
| 2015/05/01 | 4,390 | 4,410 | 4,310 | 4,410 | 184,100 |
| 2015/04/30 | 4,525 | 4,525 | 4,425 | 4,430 | 222,800 |
| 2015/04/28 | 4,540 | 4,545 | 4,485 | 4,515 | 187,700 |
| 2015/04/27 | 4,390 | 4,520 | 4,380 | 4,490 | 193,700 |
| 2015/04/24 | 4,400 | 4,445 | 4,380 | 4,395 | 208,900 |
| 2015/04/23 | 4,560 | 4,595 | 4,415 | 4,445 | 269,200 |
| 2015/04/22 | 4,590 | 4,640 | 4,530 | 4,540 | 283,500 |
| 2015/04/21 | 4,460 | 4,575 | 4,430 | 4,555 | 337,900 |
| 2015/04/20 | 4,440 | 4,470 | 4,365 | 4,430 | 553,900 |
| 2015/04/17 | 4,610 | 4,685 | 4,530 | 4,530 | 254,000 |
| 2015/04/16 | 4,615 | 4,680 | 4,525 | 4,615 | 460,600 |
| 2015/04/15 | 4,650 | 4,720 | 4,615 | 4,625 | 218,000 |
| 2015/04/14 | 4,790 | 4,860 | 4,675 | 4,695 | 289,900 |
| 2015/04/13 | 4,675 | 4,800 | 4,610 | 4,765 | 245,900 |
| 2015/04/10 | 4,710 | 4,770 | 4,690 | 4,740 | 297,900 |
| 2015/04/09 | 4,645 | 4,705 | 4,620 | 4,675 | 259,400 |
| 2015/04/08 | 4,790 | 4,815 | 4,655 | 4,700 | 298,500 |
| 2015/04/07 | 4,680 | 4,795 | 4,675 | 4,780 | 372,100 |
| 2015/04/06 | 4,530 | 4,695 | 4,505 | 4,680 | 296,000 |
| 2015/04/03 | 4,435 | 4,565 | 4,435 | 4,565 | 208,000 |
| 2015/04/02 | 4,375 | 4,560 | 4,360 | 4,505 | 406,600 |
| 2015/04/01 | 4,400 | 4,425 | 4,305 | 4,375 | 486,400 |
| 2015/03/31 | 4,605 | 4,625 | 4,495 | 4,505 | 260,600 |
| 2015/03/30 | 4,400 | 4,575 | 4,350 | 4,540 | 351,000 |
| 2015/03/27 | 4,380 | 4,515 | 4,345 | 4,415 | 386,800 |
| 2015/03/26 | 4,425 | 4,450 | 4,380 | 4,420 | 636,600 |
| 2015/03/25 | 4,490 | 4,540 | 4,430 | 4,485 | 391,200 |
| 2015/03/24 | 4,575 | 4,590 | 4,500 | 4,545 | 441,700 |
| 2015/03/23 | 4,725 | 4,755 | 4,635 | 4,645 | 385,100 |
| 2015/03/20 | 4,605 | 4,655 | 4,575 | 4,645 | 204,200 |
| 2015/03/19 | 4,615 | 4,645 | 4,555 | 4,605 | 336,800 |
| 2015/03/18 | 4,570 | 4,640 | 4,500 | 4,610 | 328,800 |
| 2015/03/17 | 4,435 | 4,565 | 4,430 | 4,500 | 313,400 |
| 2015/03/16 | 4,595 | 4,650 | 4,395 | 4,455 | 552,500 |
| 2015/03/13 | 4,635 | 4,770 | 4,620 | 4,680 | 682,500 |
| 2015/03/12 | 4,460 | 4,625 | 4,385 | 4,590 | 559,100 |
| 2015/03/11 | 4,375 | 4,510 | 4,360 | 4,460 | 545,400 |
| 2015/03/10 | 4,250 | 4,340 | 4,250 | 4,305 | 504,400 |
| 2015/03/09 | 4,080 | 4,180 | 4,075 | 4,165 | 232,900 |
| 2015/03/06 | 4,050 | 4,155 | 4,030 | 4,085 | 403,600 |
| 2015/03/05 | 3,980 | 4,040 | 3,970 | 4,035 | 205,800 |
| 2015/03/04 | 4,010 | 4,035 | 3,920 | 3,995 | 244,400 |
| 2015/03/03 | 3,885 | 4,055 | 3,865 | 4,035 | 469,300 |
| 2015/03/02 | 3,915 | 3,970 | 3,835 | 3,835 | 355,300 |
| 2015/02/27 | 3,890 | 3,985 | 3,875 | 3,900 | 370,100 |
| 2015/02/26 | 3,865 | 3,875 | 3,815 | 3,850 | 181,000 |
| 2015/02/25 | 3,845 | 3,885 | 3,820 | 3,860 | 146,800 |
| 2015/02/24 | 3,830 | 3,850 | 3,785 | 3,815 | 237,800 |
| 2015/02/23 | 3,910 | 3,930 | 3,810 | 3,830 | 335,700 |
| 2015/02/20 | 3,880 | 3,955 | 3,845 | 3,930 | 214,100 |
| 2015/02/19 | 3,845 | 3,890 | 3,830 | 3,840 | 261,200 |
| 2015/02/18 | 3,950 | 3,975 | 3,835 | 3,860 | 295,700 |
| 2015/02/17 | 3,940 | 3,945 | 3,875 | 3,890 | 140,700 |
| 2015/02/16 | 3,960 | 4,000 | 3,905 | 3,940 | 221,900 |
| 2015/02/13 | 3,865 | 4,030 | 3,865 | 3,910 | 612,800 |
| 2015/02/12 | 3,885 | 3,905 | 3,760 | 3,790 | 397,000 |
| 2015/02/10 | 3,880 | 3,890 | 3,790 | 3,830 | 165,000 |
| 2015/02/09 | 3,785 | 3,965 | 3,755 | 3,885 | 577,900 |
| 2015/02/06 | 3,815 | 3,820 | 3,565 | 3,620 | 647,100 |
| 2015/02/05 | 3,935 | 4,015 | 3,815 | 3,865 | 620,400 |
| 2015/02/04 | 3,810 | 3,830 | 3,765 | 3,795 | 333,600 |
| 2015/02/03 | 3,750 | 3,765 | 3,660 | 3,745 | 318,400 |
| 2015/02/02 | 3,755 | 3,770 | 3,675 | 3,730 | 218,400 |
| 2015/01/30 | 3,800 | 3,845 | 3,730 | 3,780 | 344,700 |
| 2015/01/29 | 3,630 | 3,730 | 3,610 | 3,720 | 265,100 |
| 2015/01/28 | 3,600 | 3,640 | 3,590 | 3,625 | 127,200 |
| 2015/01/27 | 3,605 | 3,655 | 3,590 | 3,640 | 177,300 |
| 2015/01/26 | 3,565 | 3,575 | 3,500 | 3,535 | 173,200 |
| 2015/01/23 | 3,495 | 3,600 | 3,490 | 3,590 | 238,200 |
| 2015/01/22 | 3,480 | 3,515 | 3,410 | 3,440 | 108,900 |
| 2015/01/21 | 3,455 | 3,485 | 3,420 | 3,465 | 158,100 |
| 2015/01/20 | 3,375 | 3,440 | 3,375 | 3,440 | 95,000 |
| 2015/01/19 | 3,440 | 3,445 | 3,355 | 3,365 | 144,500 |
| 2015/01/16 | 3,450 | 3,485 | 3,375 | 3,390 | 267,100 |
| 2015/01/15 | 3,510 | 3,570 | 3,480 | 3,555 | 271,800 |
| 2015/01/14 | 3,375 | 3,465 | 3,370 | 3,445 | 186,700 |
| 2015/01/13 | 3,435 | 3,435 | 3,350 | 3,410 | 135,300 |
| 2015/01/09 | 3,415 | 3,475 | 3,410 | 3,450 | 209,400 |
| 2015/01/08 | 3,310 | 3,410 | 3,305 | 3,395 | 223,600 |
| 2015/01/07 | 3,300 | 3,345 | 3,275 | 3,280 | 158,100 |
| 2015/01/06 | 3,315 | 3,360 | 3,310 | 3,315 | 151,600 |
| 2015/01/05 | 3,415 | 3,435 | 3,340 | 3,385 | 196,100 |