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 |
---|---|---|---|---|---|
2017/12/29 | 401 | 409 | 400 | 407 | 34,400 |
2017/12/28 | 403 | 409 | 394 | 404 | 67,600 |
2017/12/27 | 385 | 403 | 385 | 400 | 64,600 |
2017/12/26 | 395 | 396 | 384 | 388 | 149,500 |
2017/12/25 | 401 | 403 | 397 | 397 | 120,700 |
2017/12/22 | 402 | 403 | 400 | 400 | 78,900 |
2017/12/21 | 404 | 406 | 402 | 402 | 70,400 |
2017/12/20 | 411 | 412 | 404 | 407 | 44,400 |
2017/12/19 | 416 | 418 | 410 | 410 | 46,100 |
2017/12/18 | 417 | 420 | 413 | 414 | 55,600 |
2017/12/15 | 411 | 416 | 410 | 413 | 21,900 |
2017/12/14 | 417 | 418 | 411 | 411 | 41,600 |
2017/12/13 | 427 | 429 | 415 | 417 | 43,300 |
2017/12/12 | 412 | 432 | 412 | 427 | 80,500 |
2017/12/11 | 402 | 410 | 402 | 410 | 77,500 |
2017/12/08 | 409 | 411 | 403 | 406 | 49,900 |
2017/12/07 | 414 | 416 | 408 | 410 | 40,600 |
2017/12/06 | 418 | 419 | 414 | 414 | 27,300 |
2017/12/05 | 419 | 421 | 418 | 420 | 25,800 |
2017/12/04 | 426 | 426 | 419 | 419 | 82,200 |
2017/12/01 | 428 | 428 | 421 | 426 | 46,900 |
2017/11/30 | 429 | 431 | 423 | 428 | 32,200 |
2017/11/29 | 429 | 430 | 423 | 427 | 42,000 |
2017/11/28 | 429 | 431 | 425 | 428 | 61,400 |
2017/11/27 | 430 | 433 | 430 | 432 | 25,500 |
2017/11/24 | 434 | 434 | 429 | 432 | 39,200 |
2017/11/22 | 435 | 435 | 429 | 432 | 51,600 |
2017/11/21 | 431 | 436 | 429 | 433 | 58,100 |
2017/11/20 | 432 | 435 | 431 | 431 | 26,000 |
2017/11/17 | 430 | 438 | 430 | 438 | 43,300 |
2017/11/16 | 448 | 449 | 430 | 430 | 74,400 |
2017/11/15 | 451 | 452 | 450 | 450 | 163,800 |
2017/11/14 | 462 | 471 | 460 | 463 | 24,200 |
2017/11/13 | 472 | 473 | 460 | 462 | 58,000 |
2017/11/10 | 472 | 475 | 470 | 471 | 10,800 |
2017/11/09 | 476 | 476 | 471 | 472 | 20,800 |
2017/11/08 | 476 | 476 | 471 | 474 | 12,000 |
2017/11/07 | 475 | 482 | 473 | 475 | 14,900 |
2017/11/06 | 479 | 490 | 475 | 475 | 28,600 |
2017/11/02 | 483 | 483 | 476 | 478 | 20,800 |
2017/11/01 | 489 | 489 | 482 | 488 | 29,900 |
2017/10/31 | 488 | 488 | 481 | 488 | 10,600 |
2017/10/30 | 483 | 489 | 482 | 487 | 20,700 |
2017/10/27 | 482 | 482 | 477 | 481 | 19,900 |
2017/10/26 | 483 | 483 | 479 | 482 | 8,800 |
2017/10/25 | 487 | 487 | 480 | 483 | 16,400 |
2017/10/24 | 475 | 485 | 475 | 483 | 19,100 |
2017/10/23 | 472 | 474 | 468 | 474 | 13,700 |
2017/10/20 | 477 | 477 | 471 | 472 | 9,400 |
2017/10/19 | 468 | 471 | 467 | 467 | 14,200 |
2017/10/18 | 475 | 475 | 468 | 469 | 21,100 |
2017/10/17 | 475 | 476 | 473 | 473 | 15,700 |
2017/10/16 | 486 | 486 | 477 | 479 | 19,900 |
2017/10/13 | 488 | 490 | 485 | 485 | 19,200 |
2017/10/12 | 486 | 491 | 486 | 491 | 12,600 |
2017/10/11 | 490 | 492 | 485 | 485 | 13,100 |
2017/10/10 | 495 | 495 | 485 | 486 | 19,400 |
2017/10/06 | 489 | 500 | 489 | 490 | 30,900 |
2017/10/05 | 488 | 499 | 485 | 495 | 79,000 |
2017/10/04 | 472 | 483 | 472 | 480 | 51,500 |
2017/10/03 | 474 | 474 | 469 | 469 | 25,400 |
2017/10/02 | 478 | 478 | 470 | 474 | 17,100 |
2017/09/29 | 474 | 476 | 470 | 470 | 24,900 |
2017/09/28 | 478 | 478 | 472 | 475 | 12,300 |
2017/09/27 | 471 | 479 | 470 | 473 | 20,100 |
2017/09/26 | 469 | 476 | 468 | 473 | 31,100 |
2017/09/25 | 476 | 482 | 471 | 476 | 14,200 |
2017/09/22 | 480 | 481 | 472 | 476 | 21,200 |
2017/09/21 | 478 | 486 | 470 | 480 | 24,800 |
2017/09/20 | 474 | 481 | 471 | 480 | 11,900 |
2017/09/19 | 470 | 473 | 463 | 473 | 30,800 |
2017/09/15 | 461 | 469 | 461 | 467 | 26,400 |
2017/09/14 | 469 | 471 | 465 | 468 | 16,300 |
2017/09/13 | 466 | 469 | 465 | 468 | 9,100 |
2017/09/12 | 464 | 476 | 460 | 467 | 31,400 |
2017/09/11 | 459 | 465 | 459 | 464 | 9,900 |
2017/09/08 | 459 | 464 | 459 | 459 | 19,100 |
2017/09/07 | 466 | 469 | 460 | 463 | 20,000 |
2017/09/06 | 460 | 474 | 458 | 466 | 20,400 |
2017/09/05 | 482 | 485 | 467 | 468 | 40,200 |
2017/09/04 | 490 | 495 | 484 | 486 | 19,900 |
2017/09/01 | 494 | 501 | 494 | 496 | 23,800 |
2017/08/31 | 495 | 504 | 487 | 493 | 45,100 |
2017/08/30 | 500 | 502 | 490 | 498 | 20,600 |
2017/08/29 | 494 | 504 | 486 | 500 | 34,300 |
2017/08/28 | 483 | 497 | 481 | 493 | 29,900 |
2017/08/25 | 485 | 485 | 475 | 485 | 27,500 |
2017/08/24 | 465 | 482 | 465 | 482 | 43,700 |
2017/08/23 | 472 | 474 | 465 | 466 | 55,700 |
2017/08/22 | 476 | 479 | 474 | 475 | 34,500 |
2017/08/21 | 485 | 488 | 479 | 480 | 36,200 |
2017/08/18 | 487 | 493 | 485 | 485 | 41,200 |
2017/08/17 | 488 | 499 | 487 | 495 | 30,700 |
2017/08/16 | 492 | 495 | 486 | 491 | 64,800 |
2017/08/15 | 500 | 502 | 492 | 492 | 49,500 |
2017/08/14 | 517 | 517 | 498 | 500 | 35,500 |
2017/08/10 | 506 | 530 | 491 | 519 | 131,600 |
2017/08/09 | 553 | 554 | 546 | 550 | 23,500 |
2017/08/08 | 550 | 555 | 550 | 555 | 15,800 |
2017/08/07 | 556 | 556 | 551 | 551 | 16,300 |
2017/08/04 | 533 | 555 | 533 | 549 | 73,600 |
2017/08/03 | 532 | 535 | 531 | 532 | 18,500 |
2017/08/02 | 541 | 542 | 532 | 535 | 32,200 |
2017/08/01 | 548 | 548 | 538 | 540 | 35,200 |
2017/07/31 | 548 | 549 | 544 | 547 | 17,200 |
2017/07/28 | 549 | 552 | 546 | 546 | 32,100 |
2017/07/27 | 555 | 555 | 548 | 549 | 39,000 |
2017/07/26 | 554 | 557 | 548 | 553 | 48,300 |
2017/07/25 | 557 | 558 | 554 | 554 | 35,200 |
2017/07/24 | 561 | 563 | 558 | 558 | 34,100 |
2017/07/21 | 562 | 565 | 559 | 565 | 28,800 |
2017/07/20 | 562 | 566 | 562 | 563 | 16,600 |
2017/07/19 | 565 | 566 | 561 | 566 | 16,300 |
2017/07/18 | 560 | 565 | 559 | 564 | 39,600 |
2017/07/14 | 563 | 564 | 561 | 562 | 26,400 |
2017/07/13 | 564 | 567 | 562 | 564 | 15,800 |
2017/07/12 | 563 | 565 | 561 | 564 | 19,200 |
2017/07/11 | 563 | 567 | 560 | 561 | 29,400 |
2017/07/10 | 563 | 565 | 562 | 563 | 18,000 |
2017/07/07 | 565 | 567 | 562 | 563 | 18,700 |
2017/07/06 | 563 | 570 | 563 | 566 | 27,400 |
2017/07/05 | 564 | 568 | 563 | 563 | 26,200 |
2017/07/04 | 569 | 569 | 562 | 564 | 41,600 |
2017/07/03 | 569 | 570 | 565 | 568 | 29,600 |
2017/06/30 | 565 | 570 | 562 | 565 | 28,700 |
2017/06/29 | 568 | 571 | 562 | 565 | 53,500 |
2017/06/28 | 572 | 574 | 568 | 568 | 54,400 |
2017/06/27 | 577 | 577 | 574 | 574 | 52,300 |
2017/06/26 | 585 | 587 | 577 | 577 | 64,600 |
2017/06/23 | 591 | 591 | 582 | 582 | 187,200 |
2017/06/22 | 595 | 597 | 592 | 592 | 41,700 |
2017/06/21 | 600 | 601 | 596 | 600 | 27,900 |
2017/06/20 | 597 | 600 | 592 | 598 | 31,600 |
2017/06/19 | 602 | 602 | 591 | 595 | 46,600 |
2017/06/16 | 601 | 602 | 594 | 601 | 30,100 |
2017/06/15 | 608 | 608 | 596 | 602 | 30,600 |
2017/06/14 | 606 | 609 | 605 | 605 | 38,700 |
2017/06/13 | 603 | 608 | 602 | 604 | 44,000 |
2017/06/12 | 586 | 598 | 580 | 597 | 61,500 |
2017/06/09 | 595 | 595 | 571 | 580 | 35,800 |
2017/06/08 | 583 | 583 | 568 | 575 | 44,500 |
2017/06/07 | 582 | 589 | 580 | 585 | 26,900 |
2017/06/06 | 590 | 592 | 582 | 587 | 31,200 |
2017/06/05 | 585 | 592 | 584 | 588 | 18,600 |
2017/06/02 | 591 | 594 | 585 | 585 | 24,500 |
2017/06/01 | 599 | 599 | 590 | 590 | 22,400 |
2017/05/31 | 603 | 603 | 590 | 594 | 12,700 |
2017/05/30 | 585 | 606 | 585 | 594 | 43,300 |
2017/05/29 | 595 | 595 | 583 | 584 | 20,900 |
2017/05/26 | 602 | 609 | 594 | 594 | 57,400 |
2017/05/25 | 600 | 605 | 597 | 605 | 37,900 |
2017/05/24 | 594 | 598 | 591 | 595 | 32,700 |
2017/05/23 | 599 | 603 | 593 | 594 | 47,200 |
2017/05/22 | 587 | 588 | 583 | 585 | 22,300 |
2017/05/19 | 581 | 589 | 581 | 581 | 19,300 |
2017/05/18 | 571 | 594 | 570 | 580 | 49,800 |
2017/05/17 | 592 | 605 | 580 | 601 | 103,200 |
2017/05/16 | 574 | 592 | 572 | 590 | 141,400 |
2017/05/15 | 575 | 577 | 565 | 571 | 106,600 |
2017/05/12 | 565 | 573 | 564 | 569 | 30,500 |
2017/05/11 | 562 | 580 | 562 | 565 | 60,100 |
2017/05/10 | 549 | 569 | 547 | 567 | 331,400 |
2017/05/09 | 610 | 622 | 608 | 609 | 65,500 |
2017/05/08 | 611 | 636 | 611 | 613 | 64,800 |
2017/05/02 | 616 | 621 | 610 | 614 | 29,100 |
2017/05/01 | 620 | 634 | 618 | 624 | 75,200 |
2017/04/28 | 615 | 619 | 610 | 611 | 66,600 |
2017/04/27 | 577 | 605 | 572 | 599 | 83,800 |
2017/04/26 | 574 | 578 | 571 | 574 | 42,200 |
2017/04/25 | 580 | 580 | 567 | 572 | 20,800 |
2017/04/24 | 572 | 576 | 566 | 571 | 30,300 |
2017/04/21 | 579 | 579 | 565 | 572 | 42,000 |
2017/04/20 | 568 | 576 | 566 | 570 | 32,300 |
2017/04/19 | 572 | 572 | 561 | 562 | 26,500 |
2017/04/18 | 584 | 590 | 560 | 566 | 87,400 |
2017/04/17 | 547 | 560 | 542 | 554 | 61,400 |
2017/04/14 | 561 | 569 | 550 | 550 | 46,400 |
2017/04/13 | 576 | 576 | 542 | 571 | 113,600 |
2017/04/12 | 598 | 598 | 580 | 581 | 117,500 |
2017/04/11 | 611 | 616 | 601 | 602 | 57,100 |
2017/04/10 | 620 | 625 | 613 | 618 | 40,500 |
2017/04/07 | 604 | 630 | 600 | 627 | 101,400 |
2017/04/06 | 606 | 610 | 600 | 604 | 89,400 |
2017/04/05 | 623 | 635 | 610 | 611 | 92,500 |
2017/04/04 | 660 | 660 | 620 | 633 | 176,300 |
2017/04/03 | 661 | 687 | 654 | 680 | 222,600 |
2017/03/31 | 648 | 653 | 640 | 651 | 80,600 |
2017/03/30 | 641 | 650 | 640 | 644 | 63,200 |
2017/03/29 | 639 | 647 | 639 | 647 | 45,600 |
2017/03/28 | 627 | 644 | 627 | 641 | 63,900 |
2017/03/27 | 638 | 645 | 627 | 627 | 68,000 |
2017/03/24 | 644 | 649 | 634 | 647 | 133,600 |
2017/03/23 | 650 | 652 | 625 | 629 | 124,100 |
2017/03/22 | 613 | 640 | 607 | 640 | 108,900 |
2017/03/21 | 621 | 624 | 600 | 623 | 118,000 |
2017/03/17 | 625 | 632 | 619 | 620 | 90,900 |
2017/03/16 | 599 | 620 | 592 | 615 | 145,700 |
2017/03/15 | 623 | 636 | 603 | 605 | 214,900 |
2017/03/14 | 624 | 629 | 622 | 627 | 124,000 |
2017/03/13 | 639 | 639 | 624 | 624 | 154,100 |
2017/03/10 | 640 | 641 | 630 | 633 | 201,500 |
2017/03/09 | 644 | 651 | 639 | 641 | 203,700 |
2017/03/08 | 665 | 669 | 645 | 647 | 273,300 |
2017/03/07 | 669 | 674 | 663 | 665 | 185,300 |
2017/03/06 | 678 | 681 | 667 | 669 | 256,900 |
2017/03/03 | 689 | 692 | 675 | 678 | 178,000 |
2017/03/02 | 704 | 704 | 676 | 687 | 305,900 |
2017/03/01 | 683 | 724 | 672 | 691 | 545,600 |
2017/02/28 | 691 | 699 | 673 | 676 | 270,300 |
2017/02/27 | 710 | 710 | 692 | 694 | 330,300 |
2017/02/24 | 769 | 769 | 718 | 719 | 376,500 |
2017/02/23 | 747 | 767 | 742 | 757 | 347,100 |
2017/02/22 | 770 | 819 | 753 | 766 | 977,700 |
2017/02/21 | 772 | 775 | 726 | 763 | 458,200 |
2017/02/20 | 783 | 795 | 758 | 770 | 508,400 |
2017/02/17 | 782 | 798 | 739 | 798 | 855,000 |
2017/02/16 | 705 | 770 | 703 | 762 | 1,212,300 |
2017/02/15 | 671 | 709 | 663 | 700 | 382,700 |
2017/02/14 | 711 | 713 | 684 | 706 | 125,100 |
2017/02/13 | 680 | 709 | 675 | 709 | 123,300 |
2017/02/10 | 673 | 679 | 673 | 673 | 73,200 |
2017/02/09 | 675 | 680 | 672 | 673 | 84,600 |
2017/02/08 | 677 | 681 | 673 | 679 | 71,900 |
2017/02/07 | 690 | 690 | 678 | 680 | 45,100 |
2017/02/06 | 684 | 690 | 680 | 688 | 46,900 |
2017/02/03 | 685 | 702 | 678 | 683 | 108,200 |
2017/02/02 | 689 | 691 | 679 | 690 | 77,500 |
2017/02/01 | 694 | 702 | 665 | 693 | 193,500 |
2017/01/31 | 705 | 705 | 696 | 697 | 49,600 |
2017/01/30 | 691 | 709 | 690 | 707 | 85,800 |
2017/01/27 | 695 | 697 | 691 | 691 | 42,100 |
2017/01/26 | 695 | 698 | 691 | 694 | 51,100 |
2017/01/25 | 695 | 697 | 683 | 695 | 76,800 |
2017/01/24 | 696 | 704 | 691 | 693 | 47,900 |
2017/01/23 | 685 | 708 | 681 | 701 | 79,900 |
2017/01/20 | 698 | 700 | 683 | 688 | 126,800 |
2017/01/19 | 724 | 724 | 697 | 697 | 136,800 |
2017/01/18 | 690 | 719 | 690 | 709 | 101,900 |
2017/01/17 | 720 | 728 | 698 | 700 | 158,200 |
2017/01/16 | 732 | 750 | 714 | 727 | 293,100 |
2017/01/13 | 695 | 740 | 689 | 740 | 297,200 |
2017/01/12 | 693 | 699 | 674 | 675 | 115,400 |
2017/01/11 | 713 | 723 | 690 | 700 | 191,800 |
2017/01/10 | 670 | 713 | 670 | 713 | 267,400 |
2017/01/06 | 655 | 670 | 654 | 663 | 54,600 |
2017/01/05 | 654 | 677 | 653 | 664 | 91,500 |
2017/01/04 | 664 | 665 | 650 | 657 | 103,000 |