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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,865 | 4,885 | 4,825 | 4,845 | 100,000 |
| 2017/12/28 | 4,930 | 4,935 | 4,875 | 4,885 | 128,700 |
| 2017/12/27 | 4,940 | 4,960 | 4,920 | 4,935 | 123,100 |
| 2017/12/26 | 4,930 | 4,975 | 4,920 | 4,940 | 195,100 |
| 2017/12/25 | 4,935 | 4,955 | 4,880 | 4,925 | 342,400 |
| 2017/12/22 | 5,030 | 5,040 | 4,925 | 4,935 | 444,500 |
| 2017/12/21 | 4,920 | 5,060 | 4,905 | 5,030 | 154,700 |
| 2017/12/20 | 4,935 | 4,965 | 4,885 | 4,940 | 163,000 |
| 2017/12/19 | 4,965 | 5,010 | 4,930 | 4,985 | 152,800 |
| 2017/12/18 | 5,020 | 5,050 | 4,950 | 5,020 | 191,300 |
| 2017/12/15 | 4,945 | 5,020 | 4,910 | 4,985 | 189,400 |
| 2017/12/14 | 5,020 | 5,050 | 4,935 | 4,950 | 181,100 |
| 2017/12/13 | 4,975 | 5,050 | 4,955 | 5,020 | 103,600 |
| 2017/12/12 | 5,010 | 5,060 | 4,945 | 4,965 | 139,000 |
| 2017/12/11 | 4,900 | 5,010 | 4,855 | 5,000 | 148,100 |
| 2017/12/08 | 4,875 | 4,945 | 4,875 | 4,925 | 275,900 |
| 2017/12/07 | 4,965 | 5,030 | 4,930 | 4,945 | 123,600 |
| 2017/12/06 | 5,070 | 5,080 | 4,950 | 4,990 | 172,000 |
| 2017/12/05 | 5,000 | 5,030 | 4,950 | 5,020 | 143,100 |
| 2017/12/04 | 4,960 | 5,050 | 4,920 | 4,930 | 185,100 |
| 2017/12/01 | 5,000 | 5,070 | 4,910 | 4,975 | 332,200 |
| 2017/11/30 | 4,780 | 4,840 | 4,700 | 4,835 | 289,700 |
| 2017/11/29 | 4,745 | 4,750 | 4,690 | 4,730 | 122,900 |
| 2017/11/28 | 4,690 | 4,770 | 4,680 | 4,695 | 170,400 |
| 2017/11/27 | 4,680 | 4,685 | 4,640 | 4,645 | 162,100 |
| 2017/11/24 | 4,650 | 4,725 | 4,625 | 4,680 | 152,100 |
| 2017/11/22 | 4,780 | 4,780 | 4,665 | 4,680 | 176,700 |
| 2017/11/21 | 4,750 | 4,790 | 4,735 | 4,755 | 138,600 |
| 2017/11/20 | 4,660 | 4,725 | 4,640 | 4,715 | 97,200 |
| 2017/11/17 | 4,705 | 4,760 | 4,670 | 4,725 | 274,600 |
| 2017/11/16 | 4,670 | 4,710 | 4,625 | 4,685 | 216,300 |
| 2017/11/15 | 4,735 | 4,765 | 4,680 | 4,710 | 356,600 |
| 2017/11/14 | 4,930 | 4,975 | 4,830 | 4,830 | 171,700 |
| 2017/11/13 | 4,970 | 4,990 | 4,915 | 4,915 | 162,500 |
| 2017/11/10 | 4,970 | 5,030 | 4,945 | 4,950 | 248,800 |
| 2017/11/09 | 5,100 | 5,160 | 4,985 | 5,020 | 370,000 |
| 2017/11/08 | 5,070 | 5,110 | 5,020 | 5,110 | 303,400 |
| 2017/11/07 | 4,995 | 5,150 | 4,960 | 5,110 | 863,700 |
| 2017/11/06 | 4,705 | 4,775 | 4,680 | 4,715 | 284,900 |
| 2017/11/02 | 4,710 | 4,725 | 4,630 | 4,700 | 184,400 |
| 2017/11/01 | 4,680 | 4,735 | 4,650 | 4,705 | 204,400 |
| 2017/10/31 | 4,700 | 4,730 | 4,615 | 4,650 | 257,500 |
| 2017/10/30 | 4,630 | 4,675 | 4,625 | 4,665 | 248,400 |
| 2017/10/27 | 4,700 | 4,705 | 4,585 | 4,620 | 298,900 |
| 2017/10/26 | 4,660 | 4,675 | 4,630 | 4,660 | 184,700 |
| 2017/10/25 | 4,700 | 4,765 | 4,680 | 4,685 | 352,900 |
| 2017/10/24 | 4,695 | 4,730 | 4,610 | 4,610 | 354,900 |
| 2017/10/23 | 4,565 | 4,580 | 4,550 | 4,565 | 154,400 |
| 2017/10/20 | 4,525 | 4,585 | 4,510 | 4,530 | 192,400 |
| 2017/10/19 | 4,555 | 4,580 | 4,545 | 4,555 | 144,300 |
| 2017/10/18 | 4,610 | 4,610 | 4,525 | 4,545 | 308,600 |
| 2017/10/17 | 4,640 | 4,645 | 4,590 | 4,600 | 192,300 |
| 2017/10/16 | 4,600 | 4,675 | 4,580 | 4,660 | 262,700 |
| 2017/10/13 | 4,555 | 4,610 | 4,550 | 4,600 | 201,700 |
| 2017/10/12 | 4,545 | 4,585 | 4,510 | 4,580 | 271,000 |
| 2017/10/11 | 4,545 | 4,580 | 4,530 | 4,550 | 209,800 |
| 2017/10/10 | 4,565 | 4,610 | 4,530 | 4,570 | 312,200 |
| 2017/10/06 | 4,610 | 4,625 | 4,555 | 4,565 | 260,600 |
| 2017/10/05 | 4,685 | 4,710 | 4,670 | 4,695 | 156,900 |
| 2017/10/04 | 4,765 | 4,795 | 4,730 | 4,755 | 177,700 |
| 2017/10/03 | 4,785 | 4,810 | 4,755 | 4,785 | 252,500 |
| 2017/10/02 | 4,780 | 4,780 | 4,710 | 4,765 | 249,300 |
| 2017/09/29 | 4,625 | 4,750 | 4,615 | 4,725 | 277,500 |
| 2017/09/28 | 4,585 | 4,630 | 4,560 | 4,625 | 132,200 |
| 2017/09/27 | 4,615 | 4,625 | 4,550 | 4,565 | 170,500 |
| 2017/09/26 | 4,580 | 4,640 | 4,570 | 4,615 | 268,400 |
| 2017/09/25 | 4,485 | 4,565 | 4,435 | 4,555 | 177,100 |
| 2017/09/22 | 4,420 | 4,450 | 4,395 | 4,445 | 191,500 |
| 2017/09/21 | 4,450 | 4,460 | 4,400 | 4,425 | 239,700 |
| 2017/09/20 | 4,520 | 4,565 | 4,465 | 4,480 | 232,800 |
| 2017/09/19 | 4,455 | 4,520 | 4,420 | 4,520 | 234,500 |
| 2017/09/15 | 4,435 | 4,445 | 4,385 | 4,415 | 239,900 |
| 2017/09/14 | 4,400 | 4,470 | 4,385 | 4,435 | 216,200 |
| 2017/09/13 | 4,435 | 4,435 | 4,355 | 4,390 | 221,000 |
| 2017/09/12 | 4,445 | 4,485 | 4,400 | 4,410 | 213,000 |
| 2017/09/11 | 4,445 | 4,470 | 4,390 | 4,400 | 172,100 |
| 2017/09/08 | 4,425 | 4,450 | 4,400 | 4,415 | 198,100 |
| 2017/09/07 | 4,380 | 4,460 | 4,370 | 4,445 | 167,500 |
| 2017/09/06 | 4,350 | 4,400 | 4,315 | 4,380 | 116,000 |
| 2017/09/05 | 4,445 | 4,450 | 4,385 | 4,390 | 199,700 |
| 2017/09/04 | 4,470 | 4,475 | 4,420 | 4,440 | 103,500 |
| 2017/09/01 | 4,500 | 4,500 | 4,460 | 4,490 | 153,700 |
| 2017/08/31 | 4,500 | 4,500 | 4,450 | 4,465 | 110,900 |
| 2017/08/30 | 4,470 | 4,495 | 4,445 | 4,480 | 187,300 |
| 2017/08/29 | 4,420 | 4,460 | 4,390 | 4,425 | 158,300 |
| 2017/08/28 | 4,460 | 4,505 | 4,430 | 4,455 | 121,500 |
| 2017/08/25 | 4,495 | 4,505 | 4,420 | 4,435 | 169,800 |
| 2017/08/24 | 4,440 | 4,545 | 4,440 | 4,495 | 257,100 |
| 2017/08/23 | 4,500 | 4,500 | 4,440 | 4,445 | 141,900 |
| 2017/08/22 | 4,460 | 4,490 | 4,440 | 4,455 | 107,000 |
| 2017/08/21 | 4,475 | 4,525 | 4,445 | 4,460 | 180,100 |
| 2017/08/18 | 4,475 | 4,520 | 4,445 | 4,480 | 227,400 |
| 2017/08/17 | 4,550 | 4,565 | 4,510 | 4,535 | 237,900 |
| 2017/08/16 | 4,565 | 4,570 | 4,505 | 4,525 | 225,300 |
| 2017/08/15 | 4,520 | 4,600 | 4,480 | 4,595 | 323,300 |
| 2017/08/14 | 4,550 | 4,575 | 4,505 | 4,510 | 226,400 |
| 2017/08/10 | 4,580 | 4,610 | 4,530 | 4,590 | 264,900 |
| 2017/08/09 | 4,650 | 4,670 | 4,560 | 4,610 | 258,100 |
| 2017/08/08 | 4,685 | 4,700 | 4,620 | 4,680 | 295,200 |
| 2017/08/07 | 5,000 | 5,030 | 4,650 | 4,685 | 665,000 |
| 2017/08/04 | 4,860 | 4,895 | 4,815 | 4,880 | 168,000 |
| 2017/08/03 | 4,875 | 4,900 | 4,820 | 4,860 | 206,500 |
| 2017/08/02 | 4,805 | 4,855 | 4,790 | 4,850 | 234,400 |
| 2017/08/01 | 4,735 | 4,790 | 4,725 | 4,755 | 159,100 |
| 2017/07/31 | 4,760 | 4,795 | 4,740 | 4,740 | 162,500 |
| 2017/07/28 | 4,765 | 4,795 | 4,735 | 4,795 | 170,300 |
| 2017/07/27 | 4,715 | 4,825 | 4,715 | 4,785 | 238,800 |
| 2017/07/26 | 4,700 | 4,705 | 4,650 | 4,675 | 191,400 |
| 2017/07/25 | 4,765 | 4,785 | 4,715 | 4,735 | 161,900 |
| 2017/07/24 | 4,740 | 4,790 | 4,730 | 4,775 | 161,200 |
| 2017/07/21 | 4,840 | 4,845 | 4,760 | 4,770 | 201,000 |
| 2017/07/20 | 4,805 | 4,840 | 4,800 | 4,835 | 213,300 |
| 2017/07/19 | 4,765 | 4,795 | 4,760 | 4,780 | 131,600 |
| 2017/07/18 | 4,760 | 4,790 | 4,705 | 4,770 | 195,900 |
| 2017/07/14 | 4,810 | 4,815 | 4,775 | 4,795 | 138,900 |
| 2017/07/13 | 4,750 | 4,840 | 4,750 | 4,810 | 230,500 |
| 2017/07/12 | 4,810 | 4,825 | 4,740 | 4,745 | 108,500 |
| 2017/07/11 | 4,735 | 4,830 | 4,725 | 4,825 | 200,300 |
| 2017/07/10 | 4,735 | 4,780 | 4,705 | 4,750 | 165,200 |
| 2017/07/07 | 4,705 | 4,720 | 4,635 | 4,685 | 247,600 |
| 2017/07/06 | 4,715 | 4,765 | 4,705 | 4,750 | 284,900 |
| 2017/07/05 | 4,600 | 4,660 | 4,560 | 4,660 | 188,700 |
| 2017/07/04 | 4,730 | 4,730 | 4,615 | 4,630 | 203,800 |
| 2017/07/03 | 4,605 | 4,705 | 4,575 | 4,680 | 390,600 |
| 2017/06/30 | 4,645 | 4,690 | 4,570 | 4,595 | 426,100 |
| 2017/06/29 | 4,680 | 4,685 | 4,585 | 4,655 | 467,600 |
| 2017/06/28 | 4,740 | 4,760 | 4,690 | 4,695 | 271,700 |
| 2017/06/27 | 4,790 | 4,790 | 4,725 | 4,765 | 365,400 |
| 2017/06/26 | 4,820 | 4,830 | 4,785 | 4,825 | 137,700 |
| 2017/06/23 | 4,855 | 4,855 | 4,730 | 4,825 | 284,700 |
| 2017/06/22 | 4,845 | 4,860 | 4,820 | 4,825 | 142,300 |
| 2017/06/21 | 4,815 | 4,840 | 4,785 | 4,810 | 178,500 |
| 2017/06/20 | 4,805 | 4,845 | 4,755 | 4,785 | 220,500 |
| 2017/06/19 | 4,740 | 4,785 | 4,725 | 4,775 | 183,100 |
| 2017/06/16 | 4,725 | 4,770 | 4,700 | 4,740 | 222,600 |
| 2017/06/15 | 4,690 | 4,765 | 4,645 | 4,755 | 289,400 |
| 2017/06/14 | 4,695 | 4,785 | 4,695 | 4,715 | 253,100 |
| 2017/06/13 | 4,575 | 4,700 | 4,575 | 4,660 | 244,500 |
| 2017/06/12 | 4,515 | 4,575 | 4,455 | 4,560 | 320,000 |
| 2017/06/09 | 4,700 | 4,705 | 4,550 | 4,585 | 425,000 |
| 2017/06/08 | 4,715 | 4,765 | 4,690 | 4,700 | 320,700 |
| 2017/06/07 | 4,650 | 4,730 | 4,640 | 4,695 | 270,100 |
| 2017/06/06 | 4,680 | 4,705 | 4,655 | 4,675 | 214,500 |
| 2017/06/05 | 4,565 | 4,725 | 4,565 | 4,720 | 254,900 |
| 2017/06/02 | 4,605 | 4,625 | 4,580 | 4,585 | 336,400 |
| 2017/06/01 | 4,540 | 4,615 | 4,525 | 4,610 | 277,700 |
| 2017/05/31 | 4,535 | 4,575 | 4,520 | 4,535 | 316,700 |
| 2017/05/30 | 4,580 | 4,595 | 4,535 | 4,560 | 238,500 |
| 2017/05/29 | 4,480 | 4,575 | 4,450 | 4,545 | 534,200 |
| 2017/05/26 | 4,655 | 4,680 | 4,615 | 4,680 | 407,200 |
| 2017/05/25 | 4,635 | 4,700 | 4,595 | 4,680 | 343,700 |
| 2017/05/24 | 4,710 | 4,715 | 4,655 | 4,690 | 230,800 |
| 2017/05/23 | 4,625 | 4,700 | 4,625 | 4,675 | 379,600 |
| 2017/05/22 | 4,580 | 4,605 | 4,545 | 4,590 | 358,600 |
| 2017/05/19 | 4,600 | 4,600 | 4,555 | 4,575 | 218,700 |
| 2017/05/18 | 4,490 | 4,590 | 4,480 | 4,580 | 367,900 |
| 2017/05/17 | 4,490 | 4,555 | 4,485 | 4,550 | 275,300 |
| 2017/05/16 | 4,535 | 4,565 | 4,520 | 4,555 | 372,600 |
| 2017/05/15 | 4,450 | 4,535 | 4,425 | 4,525 | 326,600 |
| 2017/05/12 | 4,420 | 4,500 | 4,405 | 4,485 | 352,100 |
| 2017/05/11 | 4,430 | 4,515 | 4,420 | 4,435 | 479,700 |
| 2017/05/10 | 4,350 | 4,435 | 4,345 | 4,415 | 526,500 |
| 2017/05/09 | 4,160 | 4,335 | 4,145 | 4,320 | 610,000 |
| 2017/05/08 | 4,060 | 4,135 | 4,050 | 4,120 | 421,400 |
| 2017/05/02 | 3,995 | 4,055 | 3,990 | 4,055 | 189,500 |
| 2017/05/01 | 4,030 | 4,035 | 3,955 | 3,980 | 195,900 |
| 2017/04/28 | 4,015 | 4,055 | 4,010 | 4,030 | 365,700 |
| 2017/04/27 | 3,935 | 3,995 | 3,920 | 3,980 | 234,800 |
| 2017/04/26 | 3,960 | 3,960 | 3,915 | 3,960 | 321,800 |
| 2017/04/25 | 3,915 | 3,945 | 3,905 | 3,940 | 263,400 |
| 2017/04/24 | 3,940 | 3,960 | 3,910 | 3,950 | 241,700 |
| 2017/04/21 | 3,935 | 3,945 | 3,885 | 3,940 | 326,100 |
| 2017/04/20 | 3,980 | 4,010 | 3,910 | 3,920 | 378,900 |
| 2017/04/19 | 3,995 | 4,035 | 3,970 | 4,005 | 253,900 |
| 2017/04/18 | 4,070 | 4,075 | 4,010 | 4,035 | 264,800 |
| 2017/04/17 | 3,960 | 4,030 | 3,950 | 4,030 | 185,600 |
| 2017/04/14 | 4,010 | 4,040 | 3,950 | 3,960 | 213,500 |
| 2017/04/13 | 3,980 | 4,050 | 3,975 | 4,025 | 416,700 |
| 2017/04/12 | 3,985 | 4,025 | 3,980 | 4,015 | 404,800 |
| 2017/04/11 | 4,000 | 4,035 | 3,955 | 4,015 | 433,700 |
| 2017/04/10 | 4,095 | 4,105 | 4,045 | 4,070 | 427,300 |
| 2017/04/07 | 3,990 | 4,065 | 3,970 | 4,040 | 580,400 |
| 2017/04/06 | 3,975 | 4,040 | 3,950 | 3,965 | 626,200 |
| 2017/04/05 | 3,970 | 4,050 | 3,935 | 4,025 | 868,300 |
| 2017/04/04 | 3,945 | 4,015 | 3,900 | 3,930 | 784,600 |
| 2017/04/03 | 3,820 | 3,860 | 3,795 | 3,840 | 393,600 |
| 2017/03/31 | 3,855 | 3,890 | 3,790 | 3,790 | 447,300 |
| 2017/03/30 | 3,915 | 3,930 | 3,870 | 3,885 | 342,200 |
| 2017/03/29 | 3,950 | 3,965 | 3,885 | 3,905 | 534,000 |
| 2017/03/28 | 3,945 | 3,960 | 3,895 | 3,955 | 637,100 |
| 2017/03/27 | 4,000 | 4,010 | 3,905 | 3,920 | 555,000 |
| 2017/03/24 | 3,950 | 4,035 | 3,930 | 4,005 | 842,800 |
| 2017/03/23 | 3,825 | 3,890 | 3,790 | 3,890 | 744,800 |
| 2017/03/22 | 3,730 | 3,935 | 3,695 | 3,825 | 1,582,500 |
| 2017/03/21 | 3,670 | 3,675 | 3,610 | 3,610 | 300,300 |
| 2017/03/17 | 3,695 | 3,725 | 3,670 | 3,670 | 241,500 |
| 2017/03/16 | 3,665 | 3,695 | 3,655 | 3,695 | 198,800 |
| 2017/03/15 | 3,675 | 3,685 | 3,655 | 3,670 | 115,800 |
| 2017/03/14 | 3,690 | 3,700 | 3,675 | 3,685 | 117,500 |
| 2017/03/13 | 3,685 | 3,700 | 3,665 | 3,685 | 264,200 |
| 2017/03/10 | 3,700 | 3,730 | 3,675 | 3,695 | 331,700 |
| 2017/03/09 | 3,660 | 3,700 | 3,645 | 3,690 | 368,500 |
| 2017/03/08 | 3,660 | 3,670 | 3,615 | 3,635 | 299,300 |
| 2017/03/07 | 3,660 | 3,690 | 3,645 | 3,665 | 189,700 |
| 2017/03/06 | 3,685 | 3,695 | 3,645 | 3,660 | 241,200 |
| 2017/03/03 | 3,730 | 3,750 | 3,665 | 3,680 | 279,900 |
| 2017/03/02 | 3,730 | 3,760 | 3,715 | 3,735 | 436,400 |
| 2017/03/01 | 3,665 | 3,695 | 3,635 | 3,695 | 349,200 |
| 2017/02/28 | 3,615 | 3,675 | 3,615 | 3,655 | 339,100 |
| 2017/02/27 | 3,625 | 3,645 | 3,590 | 3,595 | 376,300 |
| 2017/02/24 | 3,615 | 3,655 | 3,605 | 3,625 | 239,500 |
| 2017/02/23 | 3,635 | 3,640 | 3,590 | 3,605 | 304,600 |
| 2017/02/22 | 3,670 | 3,670 | 3,630 | 3,645 | 211,200 |
| 2017/02/21 | 3,640 | 3,690 | 3,635 | 3,675 | 213,400 |
| 2017/02/20 | 3,630 | 3,675 | 3,605 | 3,620 | 299,600 |
| 2017/02/17 | 3,630 | 3,650 | 3,610 | 3,620 | 254,800 |
| 2017/02/16 | 3,670 | 3,690 | 3,620 | 3,630 | 397,300 |
| 2017/02/15 | 3,700 | 3,725 | 3,660 | 3,670 | 367,300 |
| 2017/02/14 | 3,645 | 3,685 | 3,635 | 3,655 | 458,300 |
| 2017/02/13 | 3,620 | 3,635 | 3,550 | 3,620 | 575,300 |
| 2017/02/10 | 3,465 | 3,520 | 3,410 | 3,505 | 524,000 |
| 2017/02/09 | 3,535 | 3,540 | 3,480 | 3,485 | 528,300 |
| 2017/02/08 | 3,570 | 3,585 | 3,490 | 3,525 | 606,700 |
| 2017/02/07 | 3,610 | 3,615 | 3,545 | 3,585 | 539,100 |
| 2017/02/06 | 3,740 | 3,755 | 3,605 | 3,620 | 663,900 |
| 2017/02/03 | 3,800 | 3,830 | 3,715 | 3,740 | 377,200 |
| 2017/02/02 | 3,885 | 3,895 | 3,815 | 3,820 | 233,300 |
| 2017/02/01 | 3,870 | 3,905 | 3,855 | 3,895 | 171,900 |
| 2017/01/31 | 3,915 | 3,955 | 3,895 | 3,905 | 198,400 |
| 2017/01/30 | 3,905 | 3,975 | 3,895 | 3,965 | 229,000 |
| 2017/01/27 | 3,910 | 3,950 | 3,910 | 3,915 | 157,500 |
| 2017/01/26 | 3,875 | 3,920 | 3,865 | 3,905 | 233,400 |
| 2017/01/25 | 3,895 | 3,905 | 3,825 | 3,850 | 165,200 |
| 2017/01/24 | 3,815 | 3,860 | 3,795 | 3,845 | 221,900 |
| 2017/01/23 | 3,920 | 3,975 | 3,845 | 3,850 | 347,700 |
| 2017/01/20 | 3,885 | 3,915 | 3,860 | 3,875 | 303,100 |
| 2017/01/19 | 3,915 | 3,985 | 3,910 | 3,965 | 256,400 |
| 2017/01/18 | 3,910 | 3,925 | 3,850 | 3,875 | 251,300 |
| 2017/01/17 | 3,970 | 3,975 | 3,905 | 3,905 | 308,800 |
| 2017/01/16 | 3,990 | 4,030 | 3,975 | 4,005 | 275,800 |
| 2017/01/13 | 4,000 | 4,040 | 4,000 | 4,015 | 313,200 |
| 2017/01/12 | 4,045 | 4,060 | 3,980 | 3,995 | 335,000 |
| 2017/01/11 | 4,015 | 4,040 | 3,975 | 4,015 | 235,800 |
| 2017/01/10 | 4,010 | 4,060 | 3,985 | 4,015 | 535,900 |
| 2017/01/06 | 3,990 | 4,015 | 3,945 | 3,990 | 519,400 |
| 2017/01/05 | 3,800 | 3,980 | 3,800 | 3,920 | 622,500 |
| 2017/01/04 | 3,770 | 3,790 | 3,725 | 3,755 | 379,200 |