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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,000 | 5,030 | 4,985 | 5,010 | 87,500 |
| 2021/12/29 | 5,000 | 5,060 | 5,000 | 5,010 | 71,200 |
| 2021/12/28 | 4,990 | 5,030 | 4,965 | 5,030 | 89,700 |
| 2021/12/27 | 4,945 | 4,960 | 4,920 | 4,930 | 59,200 |
| 2021/12/24 | 4,970 | 4,970 | 4,930 | 4,940 | 44,000 |
| 2021/12/23 | 5,000 | 5,000 | 4,930 | 4,975 | 71,600 |
| 2021/12/22 | 4,980 | 5,000 | 4,960 | 5,000 | 56,800 |
| 2021/12/21 | 4,960 | 5,000 | 4,930 | 4,980 | 95,100 |
| 2021/12/20 | 4,905 | 4,930 | 4,870 | 4,880 | 140,800 |
| 2021/12/17 | 4,980 | 5,010 | 4,940 | 4,975 | 148,300 |
| 2021/12/16 | 4,995 | 5,020 | 4,970 | 5,000 | 138,700 |
| 2021/12/15 | 4,950 | 5,020 | 4,930 | 4,975 | 143,600 |
| 2021/12/14 | 5,030 | 5,110 | 5,010 | 5,020 | 138,000 |
| 2021/12/13 | 5,100 | 5,140 | 5,080 | 5,090 | 74,500 |
| 2021/12/10 | 5,110 | 5,160 | 5,080 | 5,080 | 103,700 |
| 2021/12/09 | 5,200 | 5,230 | 5,130 | 5,150 | 127,100 |
| 2021/12/08 | 5,300 | 5,320 | 5,260 | 5,270 | 125,000 |
| 2021/12/07 | 5,180 | 5,280 | 5,160 | 5,270 | 138,200 |
| 2021/12/06 | 5,190 | 5,200 | 5,120 | 5,150 | 127,000 |
| 2021/12/03 | 5,060 | 5,190 | 5,050 | 5,190 | 158,600 |
| 2021/12/02 | 4,965 | 5,060 | 4,965 | 5,000 | 128,200 |
| 2021/12/01 | 4,975 | 5,070 | 4,960 | 5,060 | 108,900 |
| 2021/11/30 | 5,070 | 5,120 | 4,960 | 4,960 | 198,500 |
| 2021/11/29 | 4,975 | 5,070 | 4,965 | 5,020 | 182,000 |
| 2021/11/26 | 5,100 | 5,100 | 5,020 | 5,030 | 103,300 |
| 2021/11/25 | 5,110 | 5,110 | 5,040 | 5,070 | 79,600 |
| 2021/11/24 | 5,120 | 5,170 | 5,050 | 5,060 | 170,100 |
| 2021/11/22 | 5,060 | 5,160 | 5,060 | 5,160 | 114,300 |
| 2021/11/19 | 5,150 | 5,170 | 5,080 | 5,140 | 141,400 |
| 2021/11/18 | 4,985 | 5,150 | 4,975 | 5,130 | 163,300 |
| 2021/11/17 | 5,110 | 5,120 | 5,030 | 5,030 | 456,000 |
| 2021/11/16 | 5,170 | 5,190 | 5,080 | 5,150 | 437,800 |
| 2021/11/15 | 5,240 | 5,250 | 5,140 | 5,160 | 235,900 |
| 2021/11/12 | 5,220 | 5,320 | 5,220 | 5,260 | 84,300 |
| 2021/11/11 | 5,170 | 5,240 | 5,160 | 5,220 | 80,900 |
| 2021/11/10 | 5,200 | 5,240 | 5,180 | 5,200 | 109,100 |
| 2021/11/09 | 5,370 | 5,370 | 5,260 | 5,270 | 79,500 |
| 2021/11/08 | 5,470 | 5,490 | 5,240 | 5,270 | 118,700 |
| 2021/11/05 | 5,310 | 5,320 | 5,210 | 5,280 | 168,000 |
| 2021/11/04 | 5,500 | 5,500 | 5,390 | 5,410 | 107,000 |
| 2021/11/02 | 5,590 | 5,600 | 5,420 | 5,420 | 132,300 |
| 2021/11/01 | 5,600 | 5,640 | 5,560 | 5,640 | 119,600 |
| 2021/10/29 | 5,510 | 5,530 | 5,480 | 5,500 | 144,200 |
| 2021/10/28 | 5,380 | 5,470 | 5,320 | 5,440 | 527,700 |
| 2021/10/27 | 5,380 | 5,440 | 5,350 | 5,430 | 126,900 |
| 2021/10/26 | 5,370 | 5,410 | 5,350 | 5,390 | 126,000 |
| 2021/10/25 | 5,290 | 5,450 | 5,290 | 5,380 | 95,000 |
| 2021/10/22 | 5,310 | 5,400 | 5,300 | 5,360 | 98,400 |
| 2021/10/21 | 5,400 | 5,450 | 5,360 | 5,370 | 128,300 |
| 2021/10/20 | 5,490 | 5,550 | 5,490 | 5,500 | 91,800 |
| 2021/10/19 | 5,430 | 5,500 | 5,410 | 5,460 | 120,000 |
| 2021/10/18 | 5,440 | 5,440 | 5,330 | 5,380 | 84,700 |
| 2021/10/15 | 5,390 | 5,420 | 5,330 | 5,420 | 110,300 |
| 2021/10/14 | 5,240 | 5,350 | 5,220 | 5,350 | 129,300 |
| 2021/10/13 | 5,240 | 5,330 | 5,210 | 5,290 | 116,200 |
| 2021/10/12 | 5,390 | 5,390 | 5,290 | 5,320 | 139,100 |
| 2021/10/11 | 5,280 | 5,410 | 5,280 | 5,360 | 186,500 |
| 2021/10/08 | 5,160 | 5,290 | 5,140 | 5,240 | 152,700 |
| 2021/10/07 | 5,080 | 5,180 | 5,050 | 5,150 | 221,000 |
| 2021/10/06 | 5,170 | 5,250 | 5,040 | 5,050 | 167,900 |
| 2021/10/05 | 5,240 | 5,240 | 5,090 | 5,120 | 222,500 |
| 2021/10/04 | 5,450 | 5,460 | 5,300 | 5,340 | 150,100 |
| 2021/10/01 | 5,390 | 5,420 | 5,330 | 5,380 | 156,800 |
| 2021/09/30 | 5,480 | 5,550 | 5,460 | 5,460 | 163,600 |
| 2021/09/29 | 5,430 | 5,440 | 5,350 | 5,410 | 188,700 |
| 2021/09/28 | 5,510 | 5,520 | 5,430 | 5,520 | 190,300 |
| 2021/09/27 | 5,540 | 5,550 | 5,480 | 5,510 | 154,400 |
| 2021/09/24 | 5,550 | 5,570 | 5,500 | 5,540 | 198,300 |
| 2021/09/22 | 5,500 | 5,510 | 5,430 | 5,430 | 140,000 |
| 2021/09/21 | 5,500 | 5,540 | 5,470 | 5,520 | 186,800 |
| 2021/09/17 | 5,660 | 5,700 | 5,610 | 5,660 | 174,900 |
| 2021/09/16 | 5,640 | 5,670 | 5,600 | 5,650 | 118,800 |
| 2021/09/15 | 5,710 | 5,720 | 5,640 | 5,690 | 114,400 |
| 2021/09/14 | 5,860 | 5,880 | 5,770 | 5,810 | 145,900 |
| 2021/09/13 | 5,740 | 5,790 | 5,670 | 5,780 | 125,500 |
| 2021/09/10 | 5,700 | 5,820 | 5,700 | 5,810 | 176,100 |
| 2021/09/09 | 5,670 | 5,730 | 5,660 | 5,690 | 125,900 |
| 2021/09/08 | 5,680 | 5,750 | 5,680 | 5,740 | 165,400 |
| 2021/09/07 | 5,650 | 5,750 | 5,650 | 5,670 | 170,900 |
| 2021/09/06 | 5,500 | 5,620 | 5,470 | 5,550 | 158,500 |
| 2021/09/03 | 5,280 | 5,470 | 5,270 | 5,430 | 233,300 |
| 2021/09/02 | 5,260 | 5,290 | 5,220 | 5,240 | 109,400 |
| 2021/09/01 | 5,250 | 5,300 | 5,210 | 5,240 | 132,500 |
| 2021/08/31 | 5,250 | 5,310 | 5,220 | 5,240 | 131,000 |
| 2021/08/30 | 5,300 | 5,300 | 5,240 | 5,300 | 83,700 |
| 2021/08/27 | 5,270 | 5,310 | 5,230 | 5,250 | 78,600 |
| 2021/08/26 | 5,330 | 5,330 | 5,280 | 5,310 | 112,200 |
| 2021/08/25 | 5,350 | 5,440 | 5,350 | 5,380 | 167,900 |
| 2021/08/24 | 5,210 | 5,330 | 5,210 | 5,310 | 135,900 |
| 2021/08/23 | 5,150 | 5,240 | 5,150 | 5,170 | 149,100 |
| 2021/08/20 | 5,220 | 5,230 | 5,040 | 5,070 | 183,200 |
| 2021/08/19 | 5,140 | 5,240 | 5,140 | 5,220 | 133,100 |
| 2021/08/18 | 5,100 | 5,190 | 5,070 | 5,170 | 100,200 |
| 2021/08/17 | 5,180 | 5,180 | 5,090 | 5,100 | 126,500 |
| 2021/08/16 | 5,160 | 5,170 | 5,080 | 5,120 | 102,100 |
| 2021/08/13 | 5,100 | 5,160 | 5,090 | 5,150 | 149,400 |
| 2021/08/12 | 5,100 | 5,100 | 5,020 | 5,030 | 93,100 |
| 2021/08/11 | 5,070 | 5,110 | 5,030 | 5,050 | 114,800 |
| 2021/08/10 | 4,930 | 5,130 | 4,920 | 5,070 | 213,300 |
| 2021/08/06 | 5,100 | 5,120 | 5,060 | 5,120 | 170,100 |
| 2021/08/05 | 5,050 | 5,090 | 5,050 | 5,060 | 156,600 |
| 2021/08/04 | 5,030 | 5,060 | 5,020 | 5,040 | 125,600 |
| 2021/08/03 | 5,020 | 5,070 | 5,020 | 5,030 | 71,500 |
| 2021/08/02 | 5,010 | 5,080 | 5,010 | 5,070 | 153,400 |
| 2021/07/30 | 5,090 | 5,090 | 4,945 | 4,960 | 182,400 |
| 2021/07/29 | 5,040 | 5,060 | 5,030 | 5,060 | 147,600 |
| 2021/07/28 | 5,070 | 5,130 | 5,010 | 5,050 | 126,000 |
| 2021/07/27 | 5,150 | 5,150 | 5,080 | 5,100 | 125,900 |
| 2021/07/26 | 5,140 | 5,170 | 5,100 | 5,120 | 139,300 |
| 2021/07/21 | 5,020 | 5,020 | 4,960 | 5,010 | 174,400 |
| 2021/07/20 | 4,970 | 4,975 | 4,935 | 4,960 | 164,100 |
| 2021/07/19 | 5,070 | 5,100 | 5,040 | 5,060 | 137,000 |
| 2021/07/16 | 5,100 | 5,120 | 5,060 | 5,100 | 115,600 |
| 2021/07/15 | 5,130 | 5,140 | 5,080 | 5,090 | 105,700 |
| 2021/07/14 | 5,100 | 5,120 | 5,070 | 5,070 | 122,400 |
| 2021/07/13 | 5,030 | 5,120 | 5,020 | 5,080 | 207,600 |
| 2021/07/12 | 4,970 | 4,970 | 4,900 | 4,930 | 179,400 |
| 2021/07/09 | 4,810 | 4,845 | 4,730 | 4,830 | 227,100 |
| 2021/07/08 | 4,805 | 4,890 | 4,805 | 4,840 | 184,900 |
| 2021/07/07 | 4,820 | 4,870 | 4,810 | 4,860 | 128,600 |
| 2021/07/06 | 4,875 | 4,910 | 4,855 | 4,900 | 67,000 |
| 2021/07/05 | 4,895 | 4,925 | 4,870 | 4,895 | 87,800 |
| 2021/07/02 | 4,790 | 4,900 | 4,775 | 4,875 | 114,900 |
| 2021/07/01 | 4,815 | 4,870 | 4,800 | 4,845 | 120,500 |
| 2021/06/30 | 4,815 | 4,825 | 4,740 | 4,775 | 152,000 |
| 2021/06/29 | 4,795 | 4,795 | 4,740 | 4,760 | 211,200 |
| 2021/06/28 | 4,810 | 4,910 | 4,805 | 4,895 | 146,700 |
| 2021/06/25 | 4,775 | 4,800 | 4,750 | 4,785 | 124,900 |
| 2021/06/24 | 4,770 | 4,770 | 4,710 | 4,725 | 98,700 |
| 2021/06/23 | 4,750 | 4,785 | 4,720 | 4,725 | 115,400 |
| 2021/06/22 | 4,820 | 4,825 | 4,740 | 4,785 | 168,200 |
| 2021/06/21 | 4,680 | 4,720 | 4,665 | 4,705 | 240,900 |
| 2021/06/18 | 4,805 | 4,805 | 4,755 | 4,765 | 137,900 |
| 2021/06/17 | 4,800 | 4,825 | 4,785 | 4,790 | 104,300 |
| 2021/06/16 | 4,820 | 4,830 | 4,800 | 4,825 | 128,900 |
| 2021/06/15 | 4,870 | 4,870 | 4,810 | 4,820 | 173,300 |
| 2021/06/14 | 4,845 | 4,850 | 4,780 | 4,805 | 86,100 |
| 2021/06/11 | 4,835 | 4,845 | 4,745 | 4,795 | 237,300 |
| 2021/06/10 | 4,705 | 4,830 | 4,705 | 4,815 | 196,000 |
| 2021/06/09 | 4,725 | 4,740 | 4,695 | 4,710 | 87,200 |
| 2021/06/08 | 4,620 | 4,720 | 4,595 | 4,715 | 141,000 |
| 2021/06/07 | 4,690 | 4,715 | 4,655 | 4,675 | 100,200 |
| 2021/06/04 | 4,690 | 4,710 | 4,660 | 4,670 | 111,200 |
| 2021/06/03 | 4,655 | 4,695 | 4,650 | 4,680 | 179,200 |
| 2021/06/02 | 4,600 | 4,665 | 4,585 | 4,645 | 200,900 |
| 2021/06/01 | 4,530 | 4,575 | 4,510 | 4,570 | 113,300 |
| 2021/05/31 | 4,555 | 4,565 | 4,490 | 4,505 | 225,200 |
| 2021/05/28 | 4,555 | 4,615 | 4,545 | 4,560 | 206,600 |
| 2021/05/27 | 4,580 | 4,595 | 4,535 | 4,550 | 218,300 |
| 2021/05/26 | 4,615 | 4,645 | 4,595 | 4,600 | 187,900 |
| 2021/05/25 | 4,645 | 4,660 | 4,615 | 4,660 | 110,300 |
| 2021/05/24 | 4,665 | 4,685 | 4,640 | 4,640 | 120,600 |
| 2021/05/21 | 4,650 | 4,720 | 4,625 | 4,685 | 200,900 |
| 2021/05/20 | 4,550 | 4,640 | 4,545 | 4,630 | 393,400 |
| 2021/05/19 | 4,565 | 4,590 | 4,540 | 4,560 | 273,000 |
| 2021/05/18 | 4,580 | 4,615 | 4,565 | 4,590 | 194,000 |
| 2021/05/17 | 4,650 | 4,655 | 4,565 | 4,575 | 137,000 |
| 2021/05/14 | 4,620 | 4,640 | 4,590 | 4,590 | 200,200 |
| 2021/05/13 | 4,595 | 4,665 | 4,540 | 4,575 | 215,900 |
| 2021/05/12 | 4,695 | 4,710 | 4,620 | 4,655 | 240,600 |
| 2021/05/11 | 4,930 | 4,930 | 4,755 | 4,765 | 296,500 |
| 2021/05/10 | 4,975 | 4,980 | 4,930 | 4,935 | 129,500 |
| 2021/05/07 | 4,975 | 5,070 | 4,955 | 5,020 | 121,100 |
| 2021/05/06 | 4,975 | 5,040 | 4,945 | 4,975 | 167,800 |
| 2021/04/30 | 4,965 | 4,995 | 4,900 | 4,905 | 142,000 |
| 2021/04/28 | 5,000 | 5,000 | 4,940 | 4,965 | 114,600 |
| 2021/04/27 | 4,975 | 5,000 | 4,960 | 4,965 | 152,300 |
| 2021/04/26 | 5,020 | 5,020 | 4,965 | 4,965 | 139,700 |
| 2021/04/23 | 5,000 | 5,010 | 4,970 | 4,975 | 99,500 |
| 2021/04/22 | 4,985 | 5,020 | 4,950 | 5,000 | 139,100 |
| 2021/04/21 | 4,965 | 5,010 | 4,915 | 4,925 | 167,800 |
| 2021/04/20 | 5,030 | 5,040 | 4,970 | 5,010 | 158,400 |
| 2021/04/19 | 5,130 | 5,140 | 5,070 | 5,070 | 139,300 |
| 2021/04/16 | 5,070 | 5,120 | 5,040 | 5,120 | 149,700 |
| 2021/04/15 | 5,140 | 5,160 | 5,040 | 5,050 | 128,800 |
| 2021/04/14 | 5,170 | 5,170 | 5,100 | 5,110 | 190,100 |
| 2021/04/13 | 5,170 | 5,270 | 5,150 | 5,210 | 219,100 |
| 2021/04/12 | 5,230 | 5,230 | 5,130 | 5,150 | 174,400 |
| 2021/04/09 | 5,200 | 5,260 | 5,170 | 5,260 | 143,300 |
| 2021/04/08 | 5,190 | 5,240 | 5,150 | 5,170 | 176,800 |
| 2021/04/07 | 5,070 | 5,170 | 5,060 | 5,170 | 130,100 |
| 2021/04/06 | 5,120 | 5,120 | 5,010 | 5,020 | 129,300 |
| 2021/04/05 | 5,070 | 5,100 | 5,020 | 5,100 | 70,000 |
| 2021/04/02 | 5,120 | 5,120 | 5,040 | 5,070 | 56,800 |
| 2021/04/01 | 5,090 | 5,090 | 5,050 | 5,070 | 86,500 |
| 2021/03/31 | 5,120 | 5,120 | 5,060 | 5,080 | 135,400 |
| 2021/03/30 | 5,070 | 5,120 | 5,040 | 5,110 | 205,100 |
| 2021/03/29 | 5,150 | 5,210 | 5,140 | 5,180 | 531,300 |
| 2021/03/26 | 5,100 | 5,190 | 5,030 | 5,190 | 369,700 |
| 2021/03/25 | 4,990 | 5,050 | 4,975 | 5,010 | 274,200 |
| 2021/03/24 | 5,090 | 5,120 | 4,960 | 4,975 | 264,400 |
| 2021/03/23 | 5,260 | 5,280 | 5,090 | 5,090 | 241,600 |
| 2021/03/22 | 5,320 | 5,330 | 5,220 | 5,240 | 216,300 |
| 2021/03/19 | 5,180 | 5,350 | 5,150 | 5,340 | 461,500 |
| 2021/03/18 | 5,090 | 5,130 | 5,050 | 5,130 | 232,800 |
| 2021/03/17 | 5,050 | 5,070 | 5,000 | 5,040 | 178,400 |
| 2021/03/16 | 5,090 | 5,120 | 5,010 | 5,050 | 147,700 |
| 2021/03/15 | 5,060 | 5,120 | 5,050 | 5,100 | 187,300 |
| 2021/03/12 | 4,970 | 5,030 | 4,930 | 5,030 | 242,900 |
| 2021/03/11 | 5,000 | 5,000 | 4,950 | 4,970 | 182,200 |
| 2021/03/10 | 4,990 | 5,010 | 4,970 | 4,970 | 191,800 |
| 2021/03/09 | 4,940 | 5,010 | 4,930 | 4,985 | 220,300 |
| 2021/03/08 | 5,060 | 5,080 | 4,900 | 4,925 | 269,000 |
| 2021/03/05 | 5,000 | 5,040 | 4,925 | 5,000 | 174,800 |
| 2021/03/04 | 4,970 | 5,050 | 4,945 | 5,050 | 150,900 |
| 2021/03/03 | 5,010 | 5,020 | 4,970 | 5,020 | 117,700 |
| 2021/03/02 | 5,060 | 5,060 | 4,970 | 5,030 | 218,700 |
| 2021/03/01 | 4,975 | 5,030 | 4,945 | 5,000 | 168,900 |
| 2021/02/26 | 5,030 | 5,080 | 4,885 | 4,885 | 312,000 |
| 2021/02/25 | 5,170 | 5,190 | 5,060 | 5,100 | 297,600 |
| 2021/02/24 | 5,160 | 5,200 | 5,040 | 5,070 | 283,900 |
| 2021/02/22 | 5,270 | 5,310 | 5,130 | 5,160 | 205,800 |
| 2021/02/19 | 5,260 | 5,300 | 5,220 | 5,250 | 146,400 |
| 2021/02/18 | 5,280 | 5,310 | 5,240 | 5,270 | 260,400 |
| 2021/02/17 | 5,280 | 5,340 | 5,210 | 5,320 | 219,300 |
| 2021/02/16 | 5,140 | 5,350 | 5,090 | 5,300 | 298,400 |
| 2021/02/15 | 5,030 | 5,090 | 5,010 | 5,060 | 107,500 |
| 2021/02/12 | 5,040 | 5,040 | 4,980 | 5,000 | 132,500 |
| 2021/02/10 | 5,010 | 5,020 | 4,965 | 4,990 | 164,500 |
| 2021/02/09 | 4,980 | 5,040 | 4,930 | 5,020 | 288,200 |
| 2021/02/08 | 4,980 | 5,050 | 4,940 | 4,970 | 278,300 |
| 2021/02/05 | 4,845 | 4,935 | 4,835 | 4,920 | 208,000 |
| 2021/02/04 | 4,785 | 4,840 | 4,770 | 4,795 | 158,300 |
| 2021/02/03 | 4,790 | 4,830 | 4,775 | 4,820 | 148,300 |
| 2021/02/02 | 4,775 | 4,790 | 4,725 | 4,775 | 144,500 |
| 2021/02/01 | 4,665 | 4,775 | 4,665 | 4,725 | 229,200 |
| 2021/01/29 | 4,585 | 4,705 | 4,560 | 4,665 | 307,800 |
| 2021/01/28 | 4,560 | 4,670 | 4,555 | 4,625 | 595,100 |
| 2021/01/27 | 4,580 | 4,640 | 4,565 | 4,630 | 280,100 |
| 2021/01/26 | 4,520 | 4,585 | 4,500 | 4,565 | 153,900 |
| 2021/01/25 | 4,535 | 4,555 | 4,490 | 4,515 | 176,300 |
| 2021/01/22 | 4,430 | 4,585 | 4,430 | 4,540 | 224,700 |
| 2021/01/21 | 4,410 | 4,480 | 4,400 | 4,455 | 227,000 |
| 2021/01/20 | 4,435 | 4,455 | 4,365 | 4,405 | 208,300 |
| 2021/01/19 | 4,450 | 4,460 | 4,420 | 4,420 | 101,500 |
| 2021/01/18 | 4,445 | 4,460 | 4,415 | 4,450 | 147,300 |
| 2021/01/15 | 4,575 | 4,580 | 4,485 | 4,495 | 251,700 |
| 2021/01/14 | 4,570 | 4,610 | 4,565 | 4,590 | 155,700 |
| 2021/01/13 | 4,595 | 4,675 | 4,565 | 4,585 | 235,400 |
| 2021/01/12 | 4,695 | 4,695 | 4,560 | 4,580 | 285,700 |
| 2021/01/08 | 4,755 | 4,765 | 4,700 | 4,710 | 241,500 |
| 2021/01/07 | 4,695 | 4,815 | 4,665 | 4,780 | 189,400 |
| 2021/01/06 | 4,560 | 4,665 | 4,545 | 4,645 | 121,500 |
| 2021/01/05 | 4,600 | 4,655 | 4,600 | 4,610 | 138,900 |
| 2021/01/04 | 4,795 | 4,800 | 4,605 | 4,645 | 139,600 |