あんしん保証(7183)の株価時系列情報
あんしん保証(7183)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 |
---|---|---|---|---|---|
2016/12/30 | 652 | 670 | 652 | 665 | 72,700 |
2016/12/29 | 669 | 669 | 644 | 659 | 133,700 |
2016/12/28 | 650 | 673 | 650 | 672 | 83,600 |
2016/12/27 | 647 | 665 | 645 | 654 | 105,200 |
2016/12/26 | 621 | 665 | 621 | 651 | 125,000 |
2016/12/22 | 646 | 651 | 630 | 641 | 102,300 |
2016/12/21 | 650 | 688 | 642 | 646 | 273,500 |
2016/12/20 | 635 | 638 | 626 | 630 | 120,000 |
2016/12/19 | 656 | 656 | 634 | 643 | 214,900 |
2016/12/16 | 683 | 684 | 662 | 667 | 186,000 |
2016/12/15 | 692 | 699 | 677 | 680 | 316,600 |
2016/12/14 | 750 | 770 | 720 | 722 | 527,500 |
2016/12/13 | 680 | 694 | 668 | 688 | 207,100 |
2016/12/12 | 691 | 699 | 675 | 680 | 134,000 |
2016/12/09 | 687 | 690 | 668 | 681 | 221,400 |
2016/12/08 | 730 | 730 | 685 | 694 | 239,700 |
2016/12/07 | 765 | 766 | 729 | 731 | 225,800 |
2016/12/06 | 800 | 803 | 775 | 780 | 127,300 |
2016/12/05 | 818 | 830 | 800 | 804 | 116,800 |
2016/12/02 | 808 | 840 | 804 | 821 | 182,000 |
2016/12/01 | 829 | 837 | 795 | 805 | 179,800 |
2016/11/30 | 838 | 841 | 825 | 829 | 97,100 |
2016/11/29 | 840 | 840 | 820 | 829 | 101,900 |
2016/11/28 | 829 | 856 | 810 | 845 | 186,200 |
2016/11/28 | 1 -> 3.00 分割 | ||||
2016/11/25 | 2,685 | 2,685 | 2,604 | 2,621 | 59,700 |
2016/11/24 | 2,750 | 2,750 | 2,690 | 2,691 | 53,900 |
2016/11/22 | 2,824 | 2,853 | 2,712 | 2,750 | 76,300 |
2016/11/21 | 2,829 | 2,870 | 2,801 | 2,825 | 65,100 |
2016/11/18 | 3,100 | 3,120 | 2,901 | 2,929 | 118,500 |
2016/11/17 | 2,970 | 3,055 | 2,961 | 3,050 | 85,900 |
2016/11/16 | 2,950 | 3,100 | 2,848 | 3,040 | 139,600 |
2016/11/15 | 2,800 | 2,960 | 2,702 | 2,950 | 146,800 |
2016/11/14 | 2,750 | 2,815 | 2,670 | 2,792 | 148,700 |
2016/11/11 | 2,860 | 2,860 | 2,718 | 2,800 | 161,600 |
2016/11/10 | 3,025 | 3,080 | 2,735 | 2,868 | 428,500 |
2016/11/09 | 2,500 | 2,622 | 2,308 | 2,622 | 432,900 |
2016/11/08 | 2,300 | 2,307 | 2,244 | 2,259 | 39,900 |
2016/11/07 | 2,160 | 2,237 | 2,160 | 2,235 | 31,700 |
2016/11/04 | 2,128 | 2,176 | 2,100 | 2,142 | 54,700 |
2016/11/02 | 2,335 | 2,367 | 2,200 | 2,240 | 54,000 |
2016/11/01 | 2,390 | 2,419 | 2,336 | 2,355 | 40,300 |
2016/10/31 | 2,250 | 2,368 | 2,190 | 2,349 | 61,400 |
2016/10/28 | 2,250 | 2,285 | 2,180 | 2,237 | 64,100 |
2016/10/27 | 2,336 | 2,362 | 2,249 | 2,271 | 60,200 |
2016/10/26 | 2,331 | 2,419 | 2,322 | 2,355 | 39,900 |
2016/10/25 | 2,460 | 2,479 | 2,376 | 2,380 | 70,900 |
2016/10/24 | 2,341 | 2,460 | 2,320 | 2,447 | 105,700 |
2016/10/21 | 2,327 | 2,383 | 2,005 | 2,326 | 135,000 |
2016/10/20 | 2,357 | 2,357 | 2,310 | 2,349 | 47,500 |
2016/10/19 | 2,380 | 2,380 | 2,321 | 2,357 | 65,200 |
2016/10/18 | 2,337 | 2,389 | 2,319 | 2,347 | 77,100 |
2016/10/17 | 2,350 | 2,468 | 2,306 | 2,370 | 147,200 |
2016/10/14 | 2,399 | 2,440 | 2,287 | 2,312 | 169,000 |
2016/10/13 | 2,179 | 2,375 | 2,175 | 2,282 | 142,700 |
2016/10/12 | 2,490 | 2,560 | 2,151 | 2,180 | 306,300 |
2016/10/11 | 2,188 | 2,400 | 2,153 | 2,400 | 172,600 |
2016/10/07 | 2,063 | 2,200 | 2,054 | 2,200 | 134,800 |
2016/10/06 | 1,985 | 2,060 | 1,980 | 2,054 | 95,300 |
2016/10/05 | 1,990 | 2,095 | 1,950 | 1,982 | 101,400 |
2016/10/04 | 1,989 | 1,999 | 1,920 | 1,992 | 89,600 |
2016/10/03 | 1,920 | 2,050 | 1,905 | 2,010 | 204,000 |
2016/09/30 | 1,893 | 1,948 | 1,850 | 1,851 | 101,000 |
2016/09/29 | 1,865 | 2,040 | 1,788 | 1,851 | 375,500 |
2016/09/28 | 1,653 | 1,865 | 1,653 | 1,845 | 165,800 |
2016/09/27 | 1,652 | 1,687 | 1,615 | 1,682 | 51,200 |
2016/09/26 | 1,717 | 1,719 | 1,625 | 1,678 | 72,400 |
2016/09/23 | 1,550 | 1,723 | 1,531 | 1,700 | 206,800 |
2016/09/21 | 1,550 | 1,550 | 1,480 | 1,497 | 50,200 |
2016/09/20 | 1,555 | 1,579 | 1,500 | 1,559 | 58,200 |
2016/09/16 | 1,482 | 1,589 | 1,482 | 1,585 | 101,900 |
2016/09/15 | 1,370 | 1,495 | 1,370 | 1,452 | 58,200 |
2016/09/14 | 1,450 | 1,451 | 1,373 | 1,396 | 72,800 |
2016/09/13 | 1,540 | 1,559 | 1,476 | 1,491 | 99,900 |
2016/09/12 | 1,551 | 1,670 | 1,440 | 1,562 | 305,000 |
2016/09/09 | 1,435 | 1,550 | 1,431 | 1,548 | 172,300 |
2016/09/08 | 1,369 | 1,450 | 1,361 | 1,435 | 157,100 |
2016/09/07 | 1,260 | 1,315 | 1,256 | 1,315 | 48,600 |
2016/09/06 | 1,242 | 1,268 | 1,237 | 1,264 | 56,100 |
2016/09/05 | 1,238 | 1,238 | 1,227 | 1,238 | 31,200 |
2016/09/02 | 1,205 | 1,230 | 1,205 | 1,220 | 15,500 |
2016/09/01 | 1,238 | 1,238 | 1,220 | 1,225 | 8,500 |
2016/08/31 | 1,222 | 1,238 | 1,215 | 1,238 | 19,500 |
2016/08/30 | 1,220 | 1,220 | 1,201 | 1,207 | 13,200 |
2016/08/29 | 1,203 | 1,227 | 1,203 | 1,210 | 18,700 |
2016/08/26 | 1,227 | 1,227 | 1,188 | 1,201 | 49,600 |
2016/08/25 | 1,245 | 1,247 | 1,231 | 1,232 | 167,400 |
2016/08/24 | 1,353 | 1,353 | 1,270 | 1,275 | 101,300 |
2016/08/23 | 1,285 | 1,285 | 1,220 | 1,233 | 69,700 |
2016/08/22 | 1,318 | 1,329 | 1,221 | 1,294 | 56,300 |
2016/08/19 | 1,406 | 1,406 | 1,329 | 1,345 | 45,700 |
2016/08/18 | 1,445 | 1,445 | 1,405 | 1,419 | 18,000 |
2016/08/17 | 1,430 | 1,440 | 1,382 | 1,415 | 21,800 |
2016/08/16 | 1,470 | 1,470 | 1,422 | 1,439 | 20,700 |
2016/08/15 | 1,468 | 1,485 | 1,430 | 1,460 | 70,400 |
2016/08/12 | 1,400 | 1,455 | 1,389 | 1,445 | 53,600 |
2016/08/10 | 1,434 | 1,440 | 1,381 | 1,400 | 42,700 |
2016/08/09 | 1,417 | 1,418 | 1,370 | 1,404 | 22,200 |
2016/08/08 | 1,410 | 1,430 | 1,395 | 1,396 | 47,200 |
2016/08/05 | 1,309 | 1,398 | 1,309 | 1,393 | 29,600 |
2016/08/04 | 1,314 | 1,385 | 1,314 | 1,339 | 38,200 |
2016/08/03 | 1,389 | 1,401 | 1,310 | 1,310 | 38,300 |
2016/08/02 | 1,414 | 1,420 | 1,377 | 1,410 | 42,800 |
2016/08/01 | 1,500 | 1,550 | 1,370 | 1,395 | 130,900 |
2016/07/29 | 1,275 | 1,350 | 1,260 | 1,350 | 48,100 |
2016/07/28 | 1,260 | 1,287 | 1,259 | 1,270 | 21,600 |
2016/07/27 | 1,251 | 1,281 | 1,251 | 1,260 | 12,300 |
2016/07/26 | 1,269 | 1,293 | 1,258 | 1,268 | 11,500 |
2016/07/25 | 1,258 | 1,285 | 1,252 | 1,269 | 13,800 |
2016/07/22 | 1,294 | 1,301 | 1,185 | 1,255 | 40,700 |
2016/07/21 | 1,305 | 1,329 | 1,283 | 1,294 | 14,800 |
2016/07/20 | 1,271 | 1,347 | 1,255 | 1,300 | 61,200 |
2016/07/19 | 1,281 | 1,300 | 1,240 | 1,253 | 56,800 |
2016/07/15 | 1,180 | 1,310 | 1,152 | 1,304 | 110,700 |
2016/07/14 | 1,153 | 1,175 | 1,151 | 1,168 | 14,200 |
2016/07/13 | 1,173 | 1,174 | 1,151 | 1,153 | 13,100 |
2016/07/12 | 1,165 | 1,170 | 1,135 | 1,150 | 29,800 |
2016/07/11 | 1,165 | 1,195 | 1,151 | 1,155 | 21,200 |
2016/07/08 | 1,126 | 1,165 | 1,104 | 1,140 | 36,100 |
2016/07/07 | 1,122 | 1,150 | 1,091 | 1,109 | 19,300 |
2016/07/06 | 1,120 | 1,165 | 1,100 | 1,159 | 32,400 |
2016/07/05 | 1,170 | 1,172 | 1,130 | 1,144 | 16,800 |
2016/07/04 | 1,163 | 1,181 | 1,121 | 1,172 | 46,700 |
2016/07/01 | 1,100 | 1,120 | 1,100 | 1,103 | 29,000 |
2016/06/30 | 1,091 | 1,124 | 1,082 | 1,090 | 38,500 |
2016/06/29 | 1,129 | 1,130 | 1,052 | 1,081 | 44,600 |
2016/06/28 | 999 | 1,092 | 966 | 1,089 | 58,300 |
2016/06/27 | 941 | 989 | 941 | 985 | 31,200 |
2016/06/24 | 1,070 | 1,110 | 850 | 929 | 128,400 |
2016/06/23 | 1,010 | 1,049 | 1,005 | 1,045 | 31,100 |
2016/06/22 | 1,050 | 1,050 | 996 | 1,009 | 36,900 |
2016/06/21 | 1,079 | 1,085 | 1,035 | 1,050 | 20,400 |
2016/06/20 | 1,025 | 1,090 | 1,024 | 1,060 | 21,800 |
2016/06/17 | 1,060 | 1,098 | 1,011 | 1,017 | 50,000 |
2016/06/16 | 1,139 | 1,139 | 1,025 | 1,035 | 62,100 |
2016/06/15 | 1,002 | 1,195 | 1,002 | 1,111 | 100,700 |
2016/06/14 | 1,063 | 1,098 | 980 | 1,010 | 80,900 |
2016/06/13 | 1,100 | 1,124 | 1,051 | 1,063 | 50,200 |
2016/06/10 | 1,097 | 1,140 | 1,066 | 1,130 | 76,300 |
2016/06/09 | 1,144 | 1,274 | 1,053 | 1,098 | 391,100 |
2016/06/08 | 1,150 | 1,348 | 1,050 | 1,114 | 548,000 |
2016/06/07 | 1,265 | 1,445 | 1,160 | 1,183 | 1,912,800 |
2016/06/06 | 1,015 | 1,145 | 1,011 | 1,145 | 296,900 |
2016/06/03 | 926 | 998 | 926 | 995 | 139,800 |
2016/06/02 | 900 | 929 | 883 | 925 | 32,000 |
2016/06/01 | 900 | 907 | 900 | 900 | 24,900 |
2016/05/31 | 875 | 945 | 865 | 910 | 107,100 |
2016/05/30 | 833 | 860 | 833 | 845 | 27,300 |
2016/05/27 | 833 | 860 | 832 | 839 | 16,400 |
2016/05/26 | 845 | 859 | 832 | 835 | 25,600 |
2016/05/25 | 833 | 865 | 825 | 860 | 45,800 |
2016/05/24 | 855 | 855 | 831 | 844 | 16,600 |
2016/05/23 | 850 | 858 | 836 | 843 | 25,900 |
2016/05/20 | 819 | 840 | 818 | 834 | 14,300 |
2016/05/19 | 847 | 859 | 826 | 836 | 10,000 |
2016/05/18 | 865 | 895 | 828 | 848 | 24,500 |
2016/05/17 | 837 | 885 | 810 | 880 | 27,500 |
2016/05/16 | 877 | 894 | 830 | 850 | 33,600 |
2016/05/13 | 890 | 909 | 865 | 900 | 15,200 |
2016/05/12 | 906 | 911 | 876 | 885 | 20,600 |
2016/05/11 | 890 | 918 | 890 | 915 | 30,800 |
2016/05/10 | 900 | 988 | 871 | 912 | 83,100 |
2016/05/09 | 945 | 950 | 862 | 901 | 135,500 |
2016/05/06 | 933 | 933 | 933 | 933 | 55,800 |
2016/05/02 | 736 | 783 | 736 | 783 | 7,500 |
2016/04/28 | 819 | 819 | 781 | 786 | 12,200 |
2016/04/27 | 788 | 799 | 783 | 799 | 6,500 |
2016/04/26 | 828 | 828 | 783 | 790 | 12,200 |
2016/04/25 | 839 | 839 | 812 | 814 | 8,900 |
2016/04/22 | 825 | 840 | 811 | 838 | 15,900 |
2016/04/21 | 823 | 847 | 794 | 813 | 17,200 |
2016/04/20 | 777 | 810 | 777 | 793 | 10,300 |
2016/04/19 | 765 | 780 | 758 | 768 | 9,700 |
2016/04/18 | 778 | 797 | 762 | 770 | 11,400 |
2016/04/15 | 777 | 796 | 770 | 782 | 8,000 |
2016/04/14 | 812 | 812 | 779 | 786 | 6,700 |
2016/04/13 | 780 | 790 | 762 | 790 | 18,400 |
2016/04/12 | 760 | 780 | 756 | 760 | 9,000 |
2016/04/11 | 750 | 760 | 745 | 757 | 7,400 |
2016/04/08 | 716 | 758 | 715 | 740 | 8,900 |
2016/04/07 | 740 | 750 | 718 | 722 | 8,400 |
2016/04/06 | 731 | 746 | 728 | 732 | 8,800 |
2016/04/05 | 777 | 785 | 717 | 740 | 25,200 |
2016/04/04 | 797 | 802 | 777 | 791 | 17,100 |
2016/04/01 | 845 | 857 | 811 | 812 | 14,100 |
2016/03/31 | 861 | 880 | 851 | 857 | 24,800 |
2016/03/30 | 920 | 920 | 875 | 884 | 13,700 |
2016/03/29 | 898 | 905 | 810 | 900 | 37,600 |
2016/03/29 | 1 -> 3.00 分割 | ||||
2016/03/28 | 2,699 | 2,699 | 2,575 | 2,649 | 8,500 |
2016/03/25 | 2,720 | 2,756 | 2,668 | 2,699 | 9,200 |
2016/03/24 | 2,605 | 2,749 | 2,605 | 2,693 | 8,600 |
2016/03/23 | 2,784 | 2,784 | 2,662 | 2,673 | 7,600 |
2016/03/22 | 2,770 | 2,784 | 2,682 | 2,770 | 15,400 |
2016/03/18 | 2,595 | 2,650 | 2,553 | 2,635 | 9,700 |
2016/03/17 | 2,505 | 2,675 | 2,505 | 2,553 | 21,400 |
2016/03/16 | 2,500 | 2,501 | 2,460 | 2,500 | 5,900 |
2016/03/15 | 2,470 | 2,500 | 2,456 | 2,500 | 7,200 |
2016/03/14 | 2,455 | 2,500 | 2,450 | 2,450 | 5,800 |
2016/03/11 | 2,400 | 2,490 | 2,391 | 2,450 | 3,500 |
2016/03/10 | 2,440 | 2,440 | 2,387 | 2,417 | 3,100 |
2016/03/09 | 2,385 | 2,450 | 2,375 | 2,408 | 4,400 |
2016/03/08 | 2,405 | 2,490 | 2,405 | 2,439 | 4,300 |
2016/03/07 | 2,416 | 2,420 | 2,340 | 2,404 | 6,500 |
2016/03/04 | 2,330 | 2,350 | 2,301 | 2,316 | 6,800 |
2016/03/03 | 2,335 | 2,375 | 2,335 | 2,335 | 2,600 |
2016/03/02 | 2,350 | 2,410 | 2,330 | 2,333 | 3,400 |
2016/03/01 | 2,385 | 2,389 | 2,301 | 2,315 | 9,000 |
2016/02/29 | 2,500 | 2,500 | 2,401 | 2,415 | 4,500 |
2016/02/26 | 2,513 | 2,550 | 2,380 | 2,440 | 19,000 |
2016/02/25 | 2,399 | 2,480 | 2,350 | 2,478 | 14,400 |
2016/02/24 | 2,350 | 2,399 | 2,231 | 2,335 | 12,300 |
2016/02/23 | 2,357 | 2,430 | 2,280 | 2,350 | 16,900 |
2016/02/22 | 2,185 | 2,250 | 2,170 | 2,250 | 6,500 |
2016/02/19 | 2,229 | 2,229 | 2,081 | 2,185 | 7,400 |
2016/02/18 | 2,200 | 2,230 | 2,140 | 2,229 | 6,300 |
2016/02/17 | 2,069 | 2,149 | 2,067 | 2,147 | 8,600 |
2016/02/16 | 2,074 | 2,084 | 2,005 | 2,041 | 9,300 |
2016/02/15 | 2,200 | 2,220 | 1,986 | 2,024 | 21,700 |
2016/02/12 | 1,882 | 2,000 | 1,880 | 1,931 | 9,500 |
2016/02/10 | 2,165 | 2,254 | 2,070 | 2,070 | 10,700 |
2016/02/09 | 2,200 | 2,300 | 2,165 | 2,165 | 8,500 |
2016/02/08 | 2,149 | 2,409 | 2,149 | 2,370 | 8,800 |
2016/02/05 | 2,384 | 2,384 | 2,200 | 2,249 | 8,300 |
2016/02/04 | 2,390 | 2,400 | 2,321 | 2,390 | 5,000 |
2016/02/03 | 2,399 | 2,399 | 2,290 | 2,343 | 5,300 |
2016/02/02 | 2,350 | 2,410 | 2,300 | 2,410 | 4,700 |
2016/02/01 | 2,349 | 2,400 | 2,280 | 2,398 | 10,000 |
2016/01/29 | 2,224 | 2,249 | 2,150 | 2,249 | 7,300 |
2016/01/28 | 2,294 | 2,295 | 2,210 | 2,224 | 5,600 |
2016/01/27 | 2,300 | 2,320 | 2,230 | 2,244 | 4,300 |
2016/01/26 | 2,180 | 2,300 | 2,122 | 2,217 | 9,400 |
2016/01/25 | 2,271 | 2,320 | 2,228 | 2,280 | 5,200 |
2016/01/22 | 2,095 | 2,224 | 2,093 | 2,171 | 8,100 |
2016/01/21 | 2,251 | 2,319 | 2,051 | 2,058 | 12,000 |
2016/01/20 | 2,352 | 2,353 | 2,260 | 2,260 | 10,300 |
2016/01/19 | 2,441 | 2,441 | 2,371 | 2,437 | 10,400 |
2016/01/18 | 2,304 | 2,600 | 2,254 | 2,517 | 37,500 |
2016/01/15 | 2,354 | 2,391 | 2,250 | 2,254 | 10,200 |
2016/01/14 | 2,212 | 2,300 | 2,188 | 2,254 | 22,700 |
2016/01/13 | 2,473 | 2,473 | 2,391 | 2,447 | 4,600 |
2016/01/12 | 2,513 | 2,556 | 2,309 | 2,379 | 17,400 |
2016/01/08 | 2,435 | 2,545 | 2,383 | 2,513 | 11,100 |
2016/01/07 | 2,520 | 2,520 | 2,381 | 2,434 | 14,600 |
2016/01/06 | 2,597 | 2,597 | 2,495 | 2,523 | 16,200 |
2016/01/05 | 2,600 | 2,611 | 2,554 | 2,570 | 12,700 |
2016/01/04 | 2,759 | 2,759 | 2,553 | 2,587 | 23,900 |