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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,090 | 5,090 | 5,030 | 5,050 | 87,600 |
| 2022/12/29 | 5,060 | 5,060 | 5,010 | 5,060 | 73,100 |
| 2022/12/28 | 5,060 | 5,070 | 4,995 | 5,050 | 100,400 |
| 2022/12/27 | 5,110 | 5,110 | 5,060 | 5,060 | 78,100 |
| 2022/12/26 | 5,110 | 5,120 | 5,090 | 5,120 | 54,500 |
| 2022/12/23 | 5,050 | 5,080 | 5,050 | 5,070 | 65,700 |
| 2022/12/22 | 5,030 | 5,110 | 5,010 | 5,100 | 129,100 |
| 2022/12/21 | 5,000 | 5,030 | 4,985 | 5,000 | 144,200 |
| 2022/12/20 | 5,050 | 5,050 | 4,925 | 4,990 | 162,000 |
| 2022/12/19 | 5,010 | 5,050 | 5,000 | 5,030 | 128,000 |
| 2022/12/16 | 5,050 | 5,060 | 5,010 | 5,040 | 114,800 |
| 2022/12/15 | 5,040 | 5,090 | 5,010 | 5,070 | 60,600 |
| 2022/12/14 | 5,020 | 5,060 | 5,010 | 5,040 | 163,300 |
| 2022/12/13 | 5,020 | 5,070 | 5,020 | 5,050 | 92,000 |
| 2022/12/12 | 5,010 | 5,050 | 5,000 | 5,030 | 111,700 |
| 2022/12/09 | 4,935 | 5,010 | 4,935 | 4,995 | 139,700 |
| 2022/12/08 | 4,960 | 4,985 | 4,910 | 4,975 | 118,900 |
| 2022/12/07 | 4,905 | 4,990 | 4,905 | 4,945 | 134,900 |
| 2022/12/06 | 4,915 | 4,965 | 4,910 | 4,940 | 138,200 |
| 2022/12/05 | 4,905 | 4,920 | 4,845 | 4,915 | 147,600 |
| 2022/12/02 | 5,000 | 5,010 | 4,890 | 4,920 | 195,800 |
| 2022/12/01 | 5,090 | 5,090 | 5,030 | 5,030 | 133,300 |
| 2022/11/30 | 5,140 | 5,150 | 5,090 | 5,100 | 111,700 |
| 2022/11/29 | 5,170 | 5,170 | 5,120 | 5,160 | 77,200 |
| 2022/11/28 | 5,200 | 5,230 | 5,180 | 5,210 | 89,100 |
| 2022/11/25 | 5,190 | 5,220 | 5,170 | 5,210 | 85,500 |
| 2022/11/24 | 5,140 | 5,190 | 5,130 | 5,190 | 122,500 |
| 2022/11/22 | 5,070 | 5,130 | 5,070 | 5,110 | 102,200 |
| 2022/11/21 | 5,050 | 5,080 | 5,040 | 5,060 | 72,900 |
| 2022/11/18 | 5,040 | 5,050 | 5,010 | 5,010 | 91,700 |
| 2022/11/17 | 5,000 | 5,040 | 4,970 | 5,030 | 99,900 |
| 2022/11/16 | 5,010 | 5,030 | 4,960 | 5,000 | 105,300 |
| 2022/11/15 | 4,985 | 5,040 | 4,985 | 5,030 | 104,300 |
| 2022/11/14 | 4,960 | 5,010 | 4,955 | 4,975 | 125,500 |
| 2022/11/11 | 4,985 | 5,010 | 4,920 | 4,960 | 129,100 |
| 2022/11/10 | 4,950 | 4,985 | 4,925 | 4,970 | 81,400 |
| 2022/11/09 | 5,000 | 5,040 | 4,935 | 4,960 | 103,000 |
| 2022/11/08 | 4,995 | 5,020 | 4,960 | 5,000 | 159,400 |
| 2022/11/07 | 4,875 | 4,965 | 4,850 | 4,965 | 163,200 |
| 2022/11/04 | 4,830 | 4,870 | 4,825 | 4,865 | 187,100 |
| 2022/11/02 | 4,895 | 4,895 | 4,835 | 4,865 | 145,600 |
| 2022/11/01 | 4,910 | 4,935 | 4,885 | 4,925 | 113,600 |
| 2022/10/31 | 4,815 | 4,910 | 4,815 | 4,910 | 249,600 |
| 2022/10/28 | 4,775 | 4,810 | 4,755 | 4,780 | 330,200 |
| 2022/10/27 | 4,825 | 4,825 | 4,790 | 4,805 | 83,600 |
| 2022/10/26 | 4,795 | 4,845 | 4,780 | 4,820 | 165,100 |
| 2022/10/25 | 4,810 | 4,835 | 4,780 | 4,795 | 127,700 |
| 2022/10/24 | 4,820 | 4,820 | 4,785 | 4,785 | 121,100 |
| 2022/10/21 | 4,790 | 4,820 | 4,750 | 4,790 | 153,500 |
| 2022/10/20 | 4,770 | 4,830 | 4,760 | 4,830 | 106,600 |
| 2022/10/19 | 4,805 | 4,820 | 4,790 | 4,795 | 99,700 |
| 2022/10/18 | 4,850 | 4,860 | 4,790 | 4,815 | 121,000 |
| 2022/10/17 | 4,825 | 4,845 | 4,795 | 4,795 | 139,700 |
| 2022/10/14 | 4,870 | 4,915 | 4,825 | 4,895 | 142,300 |
| 2022/10/13 | 4,845 | 4,855 | 4,790 | 4,805 | 124,600 |
| 2022/10/12 | 4,790 | 4,855 | 4,775 | 4,830 | 129,500 |
| 2022/10/11 | 4,895 | 4,930 | 4,845 | 4,860 | 151,400 |
| 2022/10/07 | 4,890 | 4,960 | 4,855 | 4,950 | 145,500 |
| 2022/10/06 | 4,850 | 4,945 | 4,845 | 4,930 | 193,800 |
| 2022/10/05 | 4,855 | 4,925 | 4,850 | 4,885 | 179,000 |
| 2022/10/04 | 4,890 | 4,915 | 4,820 | 4,875 | 261,200 |
| 2022/10/03 | 4,815 | 4,850 | 4,770 | 4,825 | 169,100 |
| 2022/09/30 | 4,830 | 4,855 | 4,780 | 4,815 | 312,100 |
| 2022/09/29 | 4,800 | 4,835 | 4,790 | 4,810 | 208,700 |
| 2022/09/28 | 4,825 | 4,825 | 4,705 | 4,805 | 565,500 |
| 2022/09/27 | 4,690 | 4,745 | 4,650 | 4,655 | 199,500 |
| 2022/09/26 | 4,665 | 4,705 | 4,645 | 4,665 | 224,200 |
| 2022/09/22 | 4,675 | 4,690 | 4,650 | 4,675 | 144,400 |
| 2022/09/21 | 4,695 | 4,705 | 4,660 | 4,685 | 107,800 |
| 2022/09/20 | 4,755 | 4,755 | 4,705 | 4,725 | 157,700 |
| 2022/09/16 | 4,715 | 4,745 | 4,685 | 4,725 | 242,600 |
| 2022/09/15 | 4,670 | 4,715 | 4,655 | 4,700 | 107,900 |
| 2022/09/14 | 4,670 | 4,695 | 4,645 | 4,650 | 134,800 |
| 2022/09/13 | 4,760 | 4,760 | 4,715 | 4,735 | 133,600 |
| 2022/09/12 | 4,750 | 4,760 | 4,735 | 4,750 | 126,400 |
| 2022/09/09 | 4,725 | 4,775 | 4,710 | 4,710 | 184,600 |
| 2022/09/08 | 4,720 | 4,740 | 4,695 | 4,730 | 171,700 |
| 2022/09/07 | 4,640 | 4,700 | 4,635 | 4,690 | 194,200 |
| 2022/09/06 | 4,655 | 4,680 | 4,625 | 4,635 | 138,500 |
| 2022/09/05 | 4,625 | 4,645 | 4,600 | 4,630 | 104,500 |
| 2022/09/02 | 4,630 | 4,650 | 4,590 | 4,600 | 141,900 |
| 2022/09/01 | 4,595 | 4,625 | 4,580 | 4,600 | 152,500 |
| 2022/08/31 | 4,605 | 4,615 | 4,585 | 4,615 | 153,500 |
| 2022/08/30 | 4,540 | 4,630 | 4,525 | 4,605 | 288,800 |
| 2022/08/29 | 4,500 | 4,595 | 4,490 | 4,585 | 207,800 |
| 2022/08/26 | 4,580 | 4,595 | 4,560 | 4,575 | 87,200 |
| 2022/08/25 | 4,515 | 4,580 | 4,515 | 4,565 | 72,300 |
| 2022/08/24 | 4,545 | 4,545 | 4,485 | 4,510 | 98,800 |
| 2022/08/23 | 4,560 | 4,585 | 4,505 | 4,515 | 127,900 |
| 2022/08/22 | 4,450 | 4,510 | 4,450 | 4,510 | 191,700 |
| 2022/08/19 | 4,495 | 4,515 | 4,475 | 4,500 | 204,900 |
| 2022/08/18 | 4,445 | 4,500 | 4,420 | 4,495 | 164,600 |
| 2022/08/17 | 4,405 | 4,430 | 4,375 | 4,430 | 152,300 |
| 2022/08/16 | 4,380 | 4,380 | 4,305 | 4,365 | 143,400 |
| 2022/08/15 | 4,400 | 4,400 | 4,370 | 4,390 | 91,000 |
| 2022/08/12 | 4,405 | 4,425 | 4,355 | 4,375 | 205,300 |
| 2022/08/10 | 4,410 | 4,410 | 4,350 | 4,365 | 130,400 |
| 2022/08/09 | 4,385 | 4,395 | 4,350 | 4,365 | 116,700 |
| 2022/08/08 | 4,350 | 4,390 | 4,305 | 4,375 | 256,000 |
| 2022/08/05 | 4,475 | 4,490 | 4,455 | 4,465 | 168,500 |
| 2022/08/04 | 4,405 | 4,450 | 4,385 | 4,445 | 194,600 |
| 2022/08/03 | 4,395 | 4,410 | 4,380 | 4,400 | 113,800 |
| 2022/08/02 | 4,430 | 4,445 | 4,360 | 4,390 | 287,900 |
| 2022/08/01 | 4,525 | 4,525 | 4,485 | 4,500 | 183,000 |
| 2022/07/29 | 4,525 | 4,550 | 4,495 | 4,515 | 183,300 |
| 2022/07/28 | 4,530 | 4,555 | 4,500 | 4,550 | 141,200 |
| 2022/07/27 | 4,515 | 4,540 | 4,505 | 4,510 | 108,300 |
| 2022/07/26 | 4,545 | 4,565 | 4,510 | 4,540 | 164,500 |
| 2022/07/25 | 4,495 | 4,530 | 4,480 | 4,505 | 146,700 |
| 2022/07/22 | 4,510 | 4,550 | 4,500 | 4,525 | 172,700 |
| 2022/07/21 | 4,460 | 4,475 | 4,420 | 4,455 | 120,400 |
| 2022/07/20 | 4,405 | 4,465 | 4,390 | 4,460 | 174,200 |
| 2022/07/19 | 4,330 | 4,355 | 4,320 | 4,345 | 101,800 |
| 2022/07/15 | 4,325 | 4,360 | 4,320 | 4,335 | 116,200 |
| 2022/07/14 | 4,305 | 4,365 | 4,305 | 4,350 | 141,100 |
| 2022/07/13 | 4,295 | 4,335 | 4,295 | 4,335 | 80,200 |
| 2022/07/12 | 4,375 | 4,375 | 4,290 | 4,295 | 106,600 |
| 2022/07/11 | 4,350 | 4,385 | 4,335 | 4,365 | 179,500 |
| 2022/07/08 | 4,300 | 4,355 | 4,255 | 4,310 | 319,000 |
| 2022/07/07 | 4,235 | 4,280 | 4,225 | 4,260 | 185,000 |
| 2022/07/06 | 4,185 | 4,240 | 4,185 | 4,235 | 151,900 |
| 2022/07/05 | 4,265 | 4,265 | 4,185 | 4,205 | 174,200 |
| 2022/07/04 | 4,270 | 4,270 | 4,215 | 4,240 | 144,800 |
| 2022/07/01 | 4,235 | 4,250 | 4,190 | 4,200 | 192,900 |
| 2022/06/30 | 4,290 | 4,315 | 4,235 | 4,250 | 159,500 |
| 2022/06/29 | 4,255 | 4,315 | 4,240 | 4,280 | 303,700 |
| 2022/06/28 | 4,280 | 4,305 | 4,250 | 4,300 | 194,300 |
| 2022/06/27 | 4,300 | 4,325 | 4,285 | 4,295 | 99,300 |
| 2022/06/24 | 4,245 | 4,280 | 4,235 | 4,280 | 133,900 |
| 2022/06/23 | 4,205 | 4,265 | 4,205 | 4,250 | 159,100 |
| 2022/06/22 | 4,265 | 4,270 | 4,200 | 4,225 | 132,000 |
| 2022/06/21 | 4,220 | 4,255 | 4,215 | 4,230 | 150,200 |
| 2022/06/20 | 4,220 | 4,240 | 4,155 | 4,180 | 154,200 |
| 2022/06/17 | 4,220 | 4,255 | 4,205 | 4,250 | 211,000 |
| 2022/06/16 | 4,335 | 4,340 | 4,245 | 4,250 | 146,300 |
| 2022/06/15 | 4,285 | 4,305 | 4,255 | 4,265 | 107,900 |
| 2022/06/14 | 4,205 | 4,290 | 4,205 | 4,270 | 142,900 |
| 2022/06/13 | 4,220 | 4,260 | 4,195 | 4,245 | 174,200 |
| 2022/06/10 | 4,275 | 4,315 | 4,260 | 4,275 | 190,100 |
| 2022/06/09 | 4,350 | 4,385 | 4,310 | 4,310 | 249,700 |
| 2022/06/08 | 4,390 | 4,425 | 4,380 | 4,420 | 103,000 |
| 2022/06/07 | 4,350 | 4,390 | 4,350 | 4,375 | 85,700 |
| 2022/06/06 | 4,305 | 4,365 | 4,300 | 4,355 | 79,100 |
| 2022/06/03 | 4,380 | 4,385 | 4,320 | 4,360 | 91,400 |
| 2022/06/02 | 4,300 | 4,350 | 4,300 | 4,320 | 125,900 |
| 2022/06/01 | 4,270 | 4,380 | 4,270 | 4,370 | 140,100 |
| 2022/05/31 | 4,320 | 4,355 | 4,260 | 4,275 | 206,100 |
| 2022/05/30 | 4,310 | 4,350 | 4,290 | 4,325 | 232,300 |
| 2022/05/27 | 4,260 | 4,290 | 4,240 | 4,270 | 110,100 |
| 2022/05/26 | 4,210 | 4,260 | 4,210 | 4,230 | 94,100 |
| 2022/05/25 | 4,220 | 4,255 | 4,210 | 4,225 | 94,600 |
| 2022/05/24 | 4,275 | 4,285 | 4,220 | 4,225 | 108,100 |
| 2022/05/23 | 4,245 | 4,285 | 4,240 | 4,270 | 158,200 |
| 2022/05/20 | 4,230 | 4,250 | 4,200 | 4,240 | 113,100 |
| 2022/05/19 | 4,165 | 4,260 | 4,160 | 4,235 | 151,300 |
| 2022/05/18 | 4,300 | 4,305 | 4,200 | 4,210 | 173,000 |
| 2022/05/17 | 4,365 | 4,380 | 4,290 | 4,315 | 154,100 |
| 2022/05/16 | 4,505 | 4,510 | 4,365 | 4,365 | 153,300 |
| 2022/05/13 | 4,450 | 4,515 | 4,440 | 4,500 | 94,800 |
| 2022/05/12 | 4,540 | 4,555 | 4,465 | 4,470 | 163,900 |
| 2022/05/11 | 4,540 | 4,615 | 4,540 | 4,555 | 197,000 |
| 2022/05/10 | 4,400 | 4,555 | 4,380 | 4,545 | 355,100 |
| 2022/05/09 | 4,545 | 4,570 | 4,520 | 4,540 | 135,100 |
| 2022/05/06 | 4,605 | 4,615 | 4,545 | 4,595 | 120,300 |
| 2022/05/02 | 4,565 | 4,615 | 4,530 | 4,605 | 145,800 |
| 2022/04/28 | 4,475 | 4,575 | 4,470 | 4,565 | 204,300 |
| 2022/04/27 | 4,405 | 4,440 | 4,350 | 4,405 | 280,100 |
| 2022/04/26 | 4,505 | 4,510 | 4,450 | 4,475 | 146,700 |
| 2022/04/25 | 4,525 | 4,540 | 4,500 | 4,515 | 165,200 |
| 2022/04/22 | 4,605 | 4,645 | 4,600 | 4,625 | 133,100 |
| 2022/04/21 | 4,640 | 4,690 | 4,635 | 4,675 | 127,900 |
| 2022/04/20 | 4,645 | 4,675 | 4,615 | 4,640 | 122,700 |
| 2022/04/19 | 4,625 | 4,625 | 4,565 | 4,595 | 62,200 |
| 2022/04/18 | 4,630 | 4,645 | 4,565 | 4,580 | 93,900 |
| 2022/04/15 | 4,615 | 4,675 | 4,615 | 4,655 | 98,900 |
| 2022/04/14 | 4,675 | 4,685 | 4,630 | 4,655 | 79,400 |
| 2022/04/13 | 4,645 | 4,690 | 4,620 | 4,685 | 136,800 |
| 2022/04/12 | 4,640 | 4,670 | 4,630 | 4,650 | 174,100 |
| 2022/04/11 | 4,730 | 4,740 | 4,620 | 4,650 | 129,100 |
| 2022/04/08 | 4,685 | 4,705 | 4,640 | 4,680 | 129,900 |
| 2022/04/07 | 4,720 | 4,750 | 4,645 | 4,655 | 134,000 |
| 2022/04/06 | 4,735 | 4,790 | 4,735 | 4,765 | 203,800 |
| 2022/04/05 | 4,760 | 4,790 | 4,735 | 4,760 | 169,900 |
| 2022/04/04 | 4,715 | 4,775 | 4,715 | 4,760 | 106,300 |
| 2022/04/01 | 4,640 | 4,725 | 4,630 | 4,725 | 151,100 |
| 2022/03/31 | 4,765 | 4,800 | 4,710 | 4,710 | 196,600 |
| 2022/03/30 | 4,730 | 4,815 | 4,695 | 4,795 | 311,700 |
| 2022/03/29 | 4,895 | 4,900 | 4,830 | 4,900 | 338,900 |
| 2022/03/28 | 4,850 | 4,915 | 4,820 | 4,875 | 321,100 |
| 2022/03/25 | 4,780 | 4,830 | 4,780 | 4,810 | 307,100 |
| 2022/03/24 | 4,800 | 4,820 | 4,700 | 4,780 | 250,000 |
| 2022/03/23 | 4,750 | 4,860 | 4,750 | 4,820 | 229,800 |
| 2022/03/22 | 4,730 | 4,750 | 4,690 | 4,705 | 192,100 |
| 2022/03/18 | 4,695 | 4,730 | 4,670 | 4,690 | 219,800 |
| 2022/03/17 | 4,655 | 4,715 | 4,635 | 4,695 | 220,600 |
| 2022/03/16 | 4,630 | 4,655 | 4,610 | 4,610 | 180,100 |
| 2022/03/15 | 4,600 | 4,655 | 4,595 | 4,640 | 134,700 |
| 2022/03/14 | 4,610 | 4,645 | 4,595 | 4,610 | 131,400 |
| 2022/03/11 | 4,645 | 4,670 | 4,605 | 4,620 | 181,500 |
| 2022/03/10 | 4,715 | 4,745 | 4,690 | 4,715 | 122,500 |
| 2022/03/09 | 4,580 | 4,625 | 4,575 | 4,595 | 126,400 |
| 2022/03/08 | 4,510 | 4,665 | 4,510 | 4,560 | 167,000 |
| 2022/03/07 | 4,675 | 4,675 | 4,560 | 4,570 | 169,600 |
| 2022/03/04 | 4,825 | 4,840 | 4,745 | 4,745 | 144,400 |
| 2022/03/03 | 4,830 | 4,880 | 4,810 | 4,860 | 124,700 |
| 2022/03/02 | 4,750 | 4,805 | 4,740 | 4,790 | 163,600 |
| 2022/03/01 | 4,860 | 4,875 | 4,805 | 4,805 | 118,400 |
| 2022/02/28 | 4,780 | 4,845 | 4,780 | 4,820 | 169,800 |
| 2022/02/25 | 4,805 | 4,825 | 4,755 | 4,780 | 110,300 |
| 2022/02/24 | 4,810 | 4,875 | 4,790 | 4,805 | 119,000 |
| 2022/02/22 | 4,770 | 4,855 | 4,770 | 4,840 | 96,300 |
| 2022/02/21 | 4,725 | 4,850 | 4,720 | 4,830 | 70,100 |
| 2022/02/18 | 4,805 | 4,855 | 4,780 | 4,780 | 137,900 |
| 2022/02/17 | 4,880 | 4,890 | 4,845 | 4,850 | 123,300 |
| 2022/02/16 | 4,905 | 4,960 | 4,885 | 4,900 | 127,900 |
| 2022/02/15 | 4,910 | 4,925 | 4,850 | 4,855 | 109,700 |
| 2022/02/14 | 4,895 | 4,935 | 4,815 | 4,870 | 167,900 |
| 2022/02/10 | 4,710 | 4,910 | 4,710 | 4,890 | 325,400 |
| 2022/02/09 | 4,820 | 4,835 | 4,680 | 4,680 | 501,600 |
| 2022/02/08 | 4,990 | 5,070 | 4,825 | 4,870 | 458,100 |
| 2022/02/07 | 5,050 | 5,110 | 5,050 | 5,090 | 109,000 |
| 2022/02/04 | 5,120 | 5,150 | 5,050 | 5,080 | 150,000 |
| 2022/02/03 | 5,130 | 5,170 | 5,110 | 5,170 | 66,300 |
| 2022/02/02 | 5,030 | 5,210 | 5,030 | 5,200 | 103,100 |
| 2022/02/01 | 5,110 | 5,170 | 5,050 | 5,070 | 113,200 |
| 2022/01/31 | 5,150 | 5,150 | 5,080 | 5,100 | 138,100 |
| 2022/01/28 | 5,200 | 5,210 | 5,110 | 5,170 | 177,000 |
| 2022/01/27 | 5,210 | 5,250 | 5,110 | 5,160 | 201,300 |
| 2022/01/26 | 5,180 | 5,250 | 5,150 | 5,210 | 126,800 |
| 2022/01/25 | 5,250 | 5,260 | 5,140 | 5,190 | 169,900 |
| 2022/01/24 | 5,140 | 5,280 | 5,140 | 5,280 | 151,200 |
| 2022/01/21 | 5,260 | 5,270 | 5,190 | 5,240 | 171,000 |
| 2022/01/20 | 5,140 | 5,240 | 5,140 | 5,220 | 131,200 |
| 2022/01/19 | 5,170 | 5,200 | 5,080 | 5,130 | 159,400 |
| 2022/01/18 | 5,250 | 5,310 | 5,220 | 5,240 | 117,200 |
| 2022/01/17 | 5,260 | 5,270 | 5,180 | 5,210 | 124,800 |
| 2022/01/14 | 5,240 | 5,260 | 5,180 | 5,250 | 146,500 |
| 2022/01/13 | 5,320 | 5,320 | 5,250 | 5,280 | 68,300 |
| 2022/01/12 | 5,320 | 5,340 | 5,280 | 5,310 | 189,900 |
| 2022/01/11 | 5,150 | 5,240 | 5,110 | 5,240 | 157,900 |
| 2022/01/07 | 5,110 | 5,140 | 5,050 | 5,080 | 140,600 |
| 2022/01/06 | 5,130 | 5,150 | 5,070 | 5,090 | 160,000 |
| 2022/01/05 | 5,080 | 5,130 | 5,080 | 5,130 | 106,700 |
| 2022/01/04 | 5,070 | 5,080 | 5,020 | 5,070 | 116,300 |