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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,660 | 4,675 | 4,630 | 4,650 | 135,700 |
| 2019/12/27 | 4,635 | 4,655 | 4,620 | 4,640 | 88,300 |
| 2019/12/26 | 4,600 | 4,655 | 4,600 | 4,635 | 89,800 |
| 2019/12/25 | 4,635 | 4,650 | 4,605 | 4,605 | 64,600 |
| 2019/12/24 | 4,660 | 4,660 | 4,615 | 4,630 | 96,700 |
| 2019/12/23 | 4,715 | 4,715 | 4,635 | 4,660 | 100,200 |
| 2019/12/20 | 4,695 | 4,695 | 4,620 | 4,670 | 161,800 |
| 2019/12/19 | 4,700 | 4,735 | 4,665 | 4,705 | 273,000 |
| 2019/12/18 | 4,775 | 4,790 | 4,710 | 4,740 | 260,800 |
| 2019/12/17 | 4,640 | 4,935 | 4,605 | 4,775 | 372,800 |
| 2019/12/16 | 4,610 | 4,635 | 4,600 | 4,600 | 116,100 |
| 2019/12/13 | 4,615 | 4,625 | 4,555 | 4,575 | 190,900 |
| 2019/12/12 | 4,575 | 4,580 | 4,555 | 4,555 | 153,000 |
| 2019/12/11 | 4,535 | 4,590 | 4,520 | 4,575 | 155,000 |
| 2019/12/10 | 4,525 | 4,530 | 4,480 | 4,510 | 115,100 |
| 2019/12/09 | 4,525 | 4,525 | 4,455 | 4,470 | 113,500 |
| 2019/12/06 | 4,500 | 4,515 | 4,450 | 4,465 | 134,100 |
| 2019/12/05 | 4,490 | 4,490 | 4,435 | 4,460 | 121,200 |
| 2019/12/04 | 4,405 | 4,470 | 4,395 | 4,445 | 228,900 |
| 2019/12/03 | 4,420 | 4,455 | 4,390 | 4,430 | 156,700 |
| 2019/12/02 | 4,400 | 4,425 | 4,385 | 4,410 | 143,900 |
| 2019/11/29 | 4,410 | 4,425 | 4,380 | 4,390 | 189,500 |
| 2019/11/28 | 4,370 | 4,415 | 4,365 | 4,410 | 250,200 |
| 2019/11/27 | 4,350 | 4,360 | 4,315 | 4,355 | 185,400 |
| 2019/11/26 | 4,375 | 4,400 | 4,345 | 4,350 | 145,000 |
| 2019/11/25 | 4,375 | 4,395 | 4,355 | 4,390 | 96,700 |
| 2019/11/22 | 4,295 | 4,390 | 4,285 | 4,355 | 150,900 |
| 2019/11/21 | 4,255 | 4,295 | 4,245 | 4,285 | 349,300 |
| 2019/11/20 | 4,250 | 4,300 | 4,245 | 4,295 | 172,700 |
| 2019/11/19 | 4,260 | 4,315 | 4,255 | 4,300 | 182,600 |
| 2019/11/18 | 4,255 | 4,280 | 4,245 | 4,260 | 108,700 |
| 2019/11/15 | 4,255 | 4,280 | 4,235 | 4,250 | 209,300 |
| 2019/11/14 | 4,235 | 4,255 | 4,210 | 4,235 | 199,200 |
| 2019/11/13 | 4,350 | 4,355 | 4,250 | 4,265 | 218,200 |
| 2019/11/12 | 4,360 | 4,385 | 4,330 | 4,365 | 159,600 |
| 2019/11/11 | 4,380 | 4,395 | 4,335 | 4,360 | 157,500 |
| 2019/11/08 | 4,405 | 4,415 | 4,355 | 4,375 | 181,700 |
| 2019/11/07 | 4,520 | 4,540 | 4,380 | 4,385 | 304,500 |
| 2019/11/06 | 4,545 | 4,615 | 4,450 | 4,530 | 410,700 |
| 2019/11/05 | 4,600 | 4,625 | 4,550 | 4,610 | 157,400 |
| 2019/11/01 | 4,495 | 4,580 | 4,495 | 4,580 | 137,200 |
| 2019/10/31 | 4,555 | 4,565 | 4,510 | 4,545 | 171,800 |
| 2019/10/30 | 4,535 | 4,545 | 4,495 | 4,520 | 227,600 |
| 2019/10/29 | 4,515 | 4,530 | 4,485 | 4,510 | 177,200 |
| 2019/10/28 | 4,530 | 4,530 | 4,470 | 4,490 | 179,200 |
| 2019/10/25 | 4,480 | 4,525 | 4,450 | 4,525 | 264,300 |
| 2019/10/24 | 4,525 | 4,545 | 4,465 | 4,500 | 313,500 |
| 2019/10/23 | 4,435 | 4,565 | 4,435 | 4,550 | 431,700 |
| 2019/10/21 | 4,405 | 4,430 | 4,370 | 4,390 | 184,900 |
| 2019/10/18 | 4,330 | 4,400 | 4,315 | 4,340 | 268,100 |
| 2019/10/17 | 4,205 | 4,310 | 4,200 | 4,300 | 261,700 |
| 2019/10/16 | 4,165 | 4,245 | 4,150 | 4,175 | 361,700 |
| 2019/10/15 | 4,260 | 4,290 | 4,120 | 4,125 | 338,700 |
| 2019/10/11 | 4,160 | 4,180 | 4,150 | 4,150 | 219,500 |
| 2019/10/10 | 4,195 | 4,205 | 4,120 | 4,140 | 214,100 |
| 2019/10/09 | 4,075 | 4,155 | 4,070 | 4,155 | 173,100 |
| 2019/10/08 | 4,070 | 4,110 | 4,065 | 4,100 | 137,400 |
| 2019/10/07 | 4,025 | 4,055 | 4,020 | 4,045 | 137,500 |
| 2019/10/04 | 4,010 | 4,045 | 3,960 | 4,030 | 224,000 |
| 2019/10/03 | 4,090 | 4,100 | 4,010 | 4,050 | 403,100 |
| 2019/10/02 | 4,295 | 4,295 | 4,160 | 4,175 | 187,100 |
| 2019/10/01 | 4,215 | 4,305 | 4,215 | 4,285 | 294,100 |
| 2019/09/30 | 4,105 | 4,205 | 4,100 | 4,205 | 261,600 |
| 2019/09/27 | 4,210 | 4,215 | 4,095 | 4,135 | 324,100 |
| 2019/09/26 | 4,270 | 4,270 | 4,175 | 4,190 | 335,600 |
| 2019/09/25 | 4,180 | 4,245 | 4,155 | 4,225 | 226,200 |
| 2019/09/24 | 4,175 | 4,275 | 4,175 | 4,200 | 301,000 |
| 2019/09/20 | 4,260 | 4,260 | 4,150 | 4,150 | 259,800 |
| 2019/09/19 | 4,190 | 4,270 | 4,190 | 4,225 | 312,300 |
| 2019/09/18 | 4,150 | 4,180 | 4,100 | 4,110 | 190,000 |
| 2019/09/17 | 4,095 | 4,195 | 4,085 | 4,180 | 312,900 |
| 2019/09/13 | 4,090 | 4,095 | 4,020 | 4,040 | 288,200 |
| 2019/09/12 | 4,120 | 4,150 | 4,075 | 4,085 | 230,100 |
| 2019/09/11 | 4,045 | 4,120 | 4,035 | 4,115 | 247,700 |
| 2019/09/10 | 4,030 | 4,050 | 4,020 | 4,025 | 163,800 |
| 2019/09/09 | 3,970 | 4,025 | 3,945 | 4,025 | 149,900 |
| 2019/09/06 | 4,005 | 4,035 | 3,970 | 3,975 | 165,200 |
| 2019/09/05 | 4,000 | 4,050 | 3,990 | 3,995 | 195,800 |
| 2019/09/04 | 4,005 | 4,055 | 3,970 | 3,980 | 226,300 |
| 2019/09/03 | 3,945 | 4,000 | 3,945 | 3,985 | 212,000 |
| 2019/09/02 | 4,005 | 4,055 | 3,995 | 4,000 | 100,800 |
| 2019/08/30 | 4,005 | 4,050 | 3,970 | 4,045 | 201,600 |
| 2019/08/29 | 3,975 | 3,985 | 3,905 | 3,950 | 152,700 |
| 2019/08/28 | 3,950 | 3,975 | 3,930 | 3,965 | 120,100 |
| 2019/08/27 | 3,935 | 3,955 | 3,910 | 3,930 | 157,200 |
| 2019/08/26 | 3,870 | 3,955 | 3,870 | 3,925 | 166,200 |
| 2019/08/23 | 3,960 | 4,010 | 3,955 | 3,980 | 104,100 |
| 2019/08/22 | 3,980 | 3,985 | 3,930 | 3,955 | 160,000 |
| 2019/08/21 | 3,965 | 3,970 | 3,925 | 3,945 | 180,700 |
| 2019/08/20 | 3,990 | 4,030 | 3,980 | 3,995 | 101,900 |
| 2019/08/19 | 3,975 | 3,990 | 3,950 | 3,965 | 84,900 |
| 2019/08/16 | 3,935 | 3,990 | 3,910 | 3,960 | 122,200 |
| 2019/08/15 | 3,925 | 3,970 | 3,895 | 3,960 | 159,100 |
| 2019/08/14 | 4,010 | 4,040 | 3,985 | 4,020 | 131,200 |
| 2019/08/13 | 4,015 | 4,035 | 3,985 | 3,990 | 220,600 |
| 2019/08/09 | 4,100 | 4,100 | 4,060 | 4,080 | 79,000 |
| 2019/08/08 | 4,055 | 4,090 | 4,025 | 4,070 | 138,800 |
| 2019/08/07 | 4,095 | 4,110 | 4,055 | 4,095 | 175,100 |
| 2019/08/06 | 4,030 | 4,125 | 4,000 | 4,110 | 274,600 |
| 2019/08/05 | 4,270 | 4,405 | 4,155 | 4,170 | 285,700 |
| 2019/08/02 | 4,210 | 4,285 | 4,185 | 4,225 | 217,400 |
| 2019/08/01 | 4,230 | 4,285 | 4,220 | 4,280 | 130,600 |
| 2019/07/31 | 4,215 | 4,295 | 4,195 | 4,265 | 173,200 |
| 2019/07/30 | 4,215 | 4,255 | 4,205 | 4,230 | 105,600 |
| 2019/07/29 | 4,185 | 4,215 | 4,180 | 4,210 | 125,200 |
| 2019/07/26 | 4,200 | 4,225 | 4,185 | 4,210 | 120,900 |
| 2019/07/25 | 4,255 | 4,265 | 4,230 | 4,255 | 68,200 |
| 2019/07/24 | 4,250 | 4,250 | 4,190 | 4,215 | 175,100 |
| 2019/07/23 | 4,215 | 4,230 | 4,200 | 4,220 | 102,000 |
| 2019/07/22 | 4,260 | 4,260 | 4,205 | 4,215 | 105,600 |
| 2019/07/19 | 4,205 | 4,300 | 4,195 | 4,275 | 173,100 |
| 2019/07/18 | 4,245 | 4,255 | 4,190 | 4,205 | 190,000 |
| 2019/07/17 | 4,255 | 4,310 | 4,225 | 4,280 | 209,100 |
| 2019/07/16 | 4,300 | 4,350 | 4,255 | 4,305 | 135,300 |
| 2019/07/12 | 4,375 | 4,380 | 4,315 | 4,335 | 97,400 |
| 2019/07/11 | 4,375 | 4,400 | 4,360 | 4,395 | 97,100 |
| 2019/07/10 | 4,330 | 4,385 | 4,305 | 4,380 | 95,900 |
| 2019/07/09 | 4,400 | 4,410 | 4,320 | 4,360 | 137,200 |
| 2019/07/08 | 4,370 | 4,410 | 4,330 | 4,335 | 164,600 |
| 2019/07/05 | 4,400 | 4,420 | 4,355 | 4,360 | 234,700 |
| 2019/07/04 | 4,300 | 4,355 | 4,290 | 4,345 | 126,800 |
| 2019/07/03 | 4,275 | 4,305 | 4,255 | 4,275 | 120,500 |
| 2019/07/02 | 4,230 | 4,270 | 4,230 | 4,270 | 87,000 |
| 2019/07/01 | 4,240 | 4,270 | 4,155 | 4,210 | 123,900 |
| 2019/06/28 | 4,145 | 4,160 | 4,100 | 4,135 | 211,500 |
| 2019/06/27 | 4,065 | 4,100 | 4,050 | 4,095 | 163,900 |
| 2019/06/26 | 4,000 | 4,045 | 3,970 | 4,005 | 178,900 |
| 2019/06/25 | 4,110 | 4,120 | 4,035 | 4,040 | 244,200 |
| 2019/06/24 | 4,205 | 4,210 | 4,105 | 4,135 | 206,500 |
| 2019/06/21 | 4,285 | 4,285 | 4,185 | 4,195 | 236,400 |
| 2019/06/20 | 4,310 | 4,315 | 4,275 | 4,290 | 100,100 |
| 2019/06/19 | 4,290 | 4,325 | 4,260 | 4,295 | 137,300 |
| 2019/06/18 | 4,225 | 4,285 | 4,220 | 4,240 | 144,200 |
| 2019/06/17 | 4,215 | 4,255 | 4,195 | 4,230 | 101,600 |
| 2019/06/14 | 4,225 | 4,255 | 4,185 | 4,250 | 130,600 |
| 2019/06/13 | 4,205 | 4,250 | 4,200 | 4,210 | 114,800 |
| 2019/06/12 | 4,255 | 4,285 | 4,235 | 4,260 | 126,700 |
| 2019/06/11 | 4,240 | 4,290 | 4,220 | 4,255 | 125,800 |
| 2019/06/10 | 4,220 | 4,245 | 4,195 | 4,210 | 161,500 |
| 2019/06/07 | 4,145 | 4,195 | 4,115 | 4,195 | 99,700 |
| 2019/06/06 | 4,150 | 4,160 | 4,110 | 4,120 | 122,600 |
| 2019/06/05 | 4,100 | 4,130 | 4,060 | 4,130 | 184,700 |
| 2019/06/04 | 4,095 | 4,105 | 4,055 | 4,060 | 286,700 |
| 2019/06/03 | 4,050 | 4,120 | 4,030 | 4,095 | 181,300 |
| 2019/05/31 | 4,150 | 4,190 | 4,135 | 4,160 | 279,900 |
| 2019/05/30 | 4,125 | 4,175 | 4,085 | 4,175 | 211,300 |
| 2019/05/29 | 4,085 | 4,120 | 4,060 | 4,105 | 246,700 |
| 2019/05/28 | 4,115 | 4,150 | 4,090 | 4,125 | 255,400 |
| 2019/05/27 | 4,000 | 4,055 | 3,990 | 4,045 | 83,700 |
| 2019/05/24 | 3,915 | 4,005 | 3,905 | 4,005 | 181,400 |
| 2019/05/23 | 3,900 | 4,000 | 3,885 | 3,970 | 264,400 |
| 2019/05/22 | 3,880 | 3,910 | 3,870 | 3,880 | 144,100 |
| 2019/05/21 | 3,845 | 3,855 | 3,815 | 3,855 | 288,300 |
| 2019/05/20 | 3,980 | 3,990 | 3,830 | 3,880 | 212,700 |
| 2019/05/17 | 3,860 | 3,895 | 3,810 | 3,880 | 224,600 |
| 2019/05/16 | 3,830 | 3,860 | 3,800 | 3,825 | 211,500 |
| 2019/05/15 | 3,810 | 3,830 | 3,760 | 3,780 | 197,400 |
| 2019/05/14 | 3,645 | 3,755 | 3,600 | 3,750 | 183,500 |
| 2019/05/13 | 3,630 | 3,785 | 3,610 | 3,715 | 291,100 |
| 2019/05/10 | 3,635 | 3,880 | 3,615 | 3,640 | 490,300 |
| 2019/05/09 | 3,620 | 3,620 | 3,530 | 3,570 | 354,900 |
| 2019/05/08 | 3,780 | 3,805 | 3,680 | 3,690 | 249,100 |
| 2019/05/07 | 3,910 | 3,910 | 3,840 | 3,850 | 202,000 |
| 2019/04/26 | 3,860 | 3,895 | 3,825 | 3,890 | 148,200 |
| 2019/04/25 | 3,790 | 3,850 | 3,775 | 3,840 | 129,600 |
| 2019/04/24 | 3,780 | 3,805 | 3,740 | 3,755 | 165,900 |
| 2019/04/23 | 3,780 | 3,810 | 3,765 | 3,795 | 81,800 |
| 2019/04/22 | 3,790 | 3,790 | 3,745 | 3,765 | 90,000 |
| 2019/04/19 | 3,840 | 3,850 | 3,785 | 3,790 | 59,100 |
| 2019/04/18 | 3,860 | 3,865 | 3,795 | 3,825 | 115,500 |
| 2019/04/17 | 3,840 | 3,885 | 3,830 | 3,860 | 116,000 |
| 2019/04/16 | 3,805 | 3,865 | 3,785 | 3,835 | 134,700 |
| 2019/04/15 | 3,845 | 3,850 | 3,805 | 3,820 | 118,800 |
| 2019/04/12 | 3,740 | 3,805 | 3,730 | 3,775 | 100,700 |
| 2019/04/11 | 3,760 | 3,805 | 3,745 | 3,770 | 214,400 |
| 2019/04/10 | 3,760 | 3,785 | 3,740 | 3,760 | 164,300 |
| 2019/04/09 | 3,795 | 3,810 | 3,765 | 3,785 | 144,400 |
| 2019/04/08 | 3,845 | 3,860 | 3,825 | 3,835 | 166,000 |
| 2019/04/05 | 3,860 | 3,875 | 3,830 | 3,845 | 135,400 |
| 2019/04/04 | 3,890 | 3,920 | 3,845 | 3,855 | 160,500 |
| 2019/04/03 | 3,885 | 3,905 | 3,850 | 3,890 | 224,200 |
| 2019/04/02 | 4,010 | 4,020 | 3,915 | 3,915 | 187,100 |
| 2019/04/01 | 3,880 | 3,985 | 3,880 | 3,965 | 251,300 |
| 2019/03/29 | 3,900 | 3,910 | 3,840 | 3,870 | 204,700 |
| 2019/03/28 | 3,910 | 3,920 | 3,860 | 3,880 | 184,900 |
| 2019/03/27 | 3,905 | 3,955 | 3,890 | 3,935 | 478,100 |
| 2019/03/26 | 4,070 | 4,130 | 4,055 | 4,130 | 597,700 |
| 2019/03/25 | 4,090 | 4,095 | 3,970 | 4,035 | 523,900 |
| 2019/03/22 | 4,055 | 4,165 | 4,050 | 4,160 | 410,100 |
| 2019/03/20 | 4,115 | 4,115 | 4,005 | 4,090 | 461,600 |
| 2019/03/19 | 4,220 | 4,230 | 4,055 | 4,115 | 470,300 |
| 2019/03/18 | 4,270 | 4,275 | 4,240 | 4,255 | 191,200 |
| 2019/03/15 | 4,175 | 4,230 | 4,165 | 4,220 | 228,800 |
| 2019/03/14 | 4,210 | 4,230 | 4,145 | 4,145 | 179,400 |
| 2019/03/13 | 4,150 | 4,210 | 4,150 | 4,175 | 184,900 |
| 2019/03/12 | 4,135 | 4,185 | 4,120 | 4,165 | 154,100 |
| 2019/03/11 | 4,080 | 4,125 | 4,080 | 4,115 | 146,200 |
| 2019/03/08 | 4,110 | 4,140 | 4,065 | 4,085 | 209,100 |
| 2019/03/07 | 4,165 | 4,180 | 4,140 | 4,165 | 121,100 |
| 2019/03/06 | 4,195 | 4,215 | 4,180 | 4,195 | 101,100 |
| 2019/03/05 | 4,150 | 4,210 | 4,150 | 4,205 | 162,200 |
| 2019/03/04 | 4,195 | 4,215 | 4,160 | 4,195 | 140,600 |
| 2019/03/01 | 4,115 | 4,175 | 4,100 | 4,170 | 166,900 |
| 2019/02/28 | 4,095 | 4,105 | 4,060 | 4,095 | 143,000 |
| 2019/02/27 | 4,070 | 4,120 | 4,040 | 4,110 | 171,500 |
| 2019/02/26 | 4,050 | 4,065 | 4,010 | 4,040 | 118,200 |
| 2019/02/25 | 4,050 | 4,050 | 3,985 | 4,010 | 221,100 |
| 2019/02/22 | 4,020 | 4,075 | 3,995 | 4,005 | 218,800 |
| 2019/02/21 | 4,055 | 4,075 | 4,020 | 4,035 | 254,700 |
| 2019/02/20 | 4,110 | 4,110 | 4,045 | 4,060 | 219,800 |
| 2019/02/19 | 4,040 | 4,125 | 4,030 | 4,115 | 162,700 |
| 2019/02/18 | 4,055 | 4,065 | 4,010 | 4,055 | 163,000 |
| 2019/02/15 | 3,980 | 3,985 | 3,935 | 3,975 | 105,400 |
| 2019/02/14 | 3,950 | 4,000 | 3,925 | 3,995 | 143,600 |
| 2019/02/13 | 4,025 | 4,035 | 3,970 | 3,985 | 160,300 |
| 2019/02/12 | 3,965 | 4,045 | 3,965 | 4,030 | 245,800 |
| 2019/02/08 | 3,880 | 3,945 | 3,870 | 3,945 | 177,400 |
| 2019/02/07 | 3,910 | 3,935 | 3,865 | 3,910 | 294,100 |
| 2019/02/06 | 3,985 | 3,995 | 3,940 | 3,975 | 271,100 |
| 2019/02/05 | 4,050 | 4,145 | 3,955 | 3,980 | 360,400 |
| 2019/02/04 | 3,815 | 3,865 | 3,790 | 3,860 | 196,400 |
| 2019/02/01 | 3,765 | 3,810 | 3,750 | 3,800 | 170,200 |
| 2019/01/31 | 3,815 | 3,830 | 3,760 | 3,805 | 174,800 |
| 2019/01/30 | 3,805 | 3,815 | 3,755 | 3,765 | 192,700 |
| 2019/01/29 | 3,810 | 3,855 | 3,790 | 3,840 | 144,300 |
| 2019/01/28 | 3,855 | 3,865 | 3,790 | 3,815 | 298,900 |
| 2019/01/25 | 3,765 | 3,910 | 3,755 | 3,895 | 243,600 |
| 2019/01/24 | 3,715 | 3,785 | 3,690 | 3,775 | 121,900 |
| 2019/01/23 | 3,750 | 3,785 | 3,725 | 3,735 | 152,500 |
| 2019/01/22 | 3,830 | 3,840 | 3,790 | 3,790 | 110,500 |
| 2019/01/21 | 3,845 | 3,850 | 3,810 | 3,830 | 187,100 |
| 2019/01/18 | 3,745 | 3,830 | 3,745 | 3,820 | 228,800 |
| 2019/01/17 | 3,700 | 3,745 | 3,695 | 3,740 | 199,000 |
| 2019/01/16 | 3,670 | 3,675 | 3,620 | 3,645 | 237,600 |
| 2019/01/15 | 3,550 | 3,640 | 3,525 | 3,615 | 158,200 |
| 2019/01/11 | 3,595 | 3,615 | 3,545 | 3,565 | 111,400 |
| 2019/01/10 | 3,550 | 3,570 | 3,505 | 3,550 | 162,500 |
| 2019/01/09 | 3,625 | 3,635 | 3,575 | 3,600 | 207,900 |
| 2019/01/08 | 3,645 | 3,695 | 3,585 | 3,585 | 312,900 |
| 2019/01/07 | 3,495 | 3,600 | 3,480 | 3,580 | 322,400 |
| 2019/01/04 | 3,420 | 3,465 | 3,365 | 3,440 | 252,100 |