1. HOME >
  2. 株価時系列 >
  3. 7164 >
  4. 2020年

7164 全国保証(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,7404,7554,7154,725169,0004,725
2020-12-294,6404,7254,6154,725198,2004,725
2020-12-284,5804,6204,5654,590190,3004,590
2020-12-254,5904,5954,5604,58591,3004,585
2020-12-244,6004,6354,5604,590129,3004,590
2020-12-234,5604,5654,4954,555119,4004,555
2020-12-224,5854,5904,4804,515178,3004,515
2020-12-214,6104,6604,5854,625118,6004,625
2020-12-184,6654,6704,6204,645105,4004,645
2020-12-174,6204,6704,6104,66589,6004,665
2020-12-164,6654,7004,6554,680103,7004,680
2020-12-154,6754,6904,6404,640145,0004,640
2020-12-144,6654,7054,6354,670191,8004,670
2020-12-114,6904,7204,6254,665233,4004,665
2020-12-104,7204,7504,7104,735207,8004,735
2020-12-094,7004,7404,6854,715266,8004,715
2020-12-084,7354,8054,7154,750149,2004,750
2020-12-074,7304,7554,7054,715223,4004,715
2020-12-044,7604,8104,7404,800153,4004,800
2020-12-034,8954,8954,7804,785251,5004,785
2020-12-024,8904,9904,8404,965230,6004,965
2020-12-014,7054,9004,6804,870330,5004,870
2020-11-304,8654,8804,7754,775260,1004,775
2020-11-274,7954,8704,7854,855252,2004,855
2020-11-264,7954,8254,7754,810290,6004,810
2020-11-254,9955,0304,8354,850286,5004,850
2020-11-244,8504,9404,8454,925352,5004,925
2020-11-204,7454,7704,6854,745244,7004,745
2020-11-194,8004,8104,7354,795256,4004,795
2020-11-184,8104,8704,7654,800196,6004,800
2020-11-174,8104,8354,7704,830192,4004,830
2020-11-164,7954,8604,7704,825282,2004,825
2020-11-134,7004,7104,6104,685244,0004,685
2020-11-124,7304,7454,6404,690183,7004,690
2020-11-114,7654,7954,6954,725303,9004,725
2020-11-104,6354,6804,6104,675333,3004,675
2020-11-094,5354,5704,4954,535279,9004,535
2020-11-064,3954,5154,3654,470266,2004,470
2020-11-054,2504,3554,2204,350255,1004,350
2020-11-044,1454,2654,0904,235276,6004,235
2020-11-024,1004,1154,0604,080282,0004,080
2020-10-304,2054,2054,0804,100306,2004,100
2020-10-294,1754,2554,1704,240132,1004,240
2020-10-284,2004,2454,1854,215121,5004,215
2020-10-274,1504,2504,0704,235231,4004,235
2020-10-264,3004,3004,1804,200179,8004,200
2020-10-234,2654,2904,2504,270135,6004,270
2020-10-224,2504,2704,2304,245167,3004,245
2020-10-214,2354,3054,2254,275101,4004,275
2020-10-204,2604,2654,2154,220115,6004,220
2020-10-194,2754,3054,2654,270104,5004,270
2020-10-164,3204,3204,2454,255142,6004,255
2020-10-154,2754,3054,2454,290127,6004,290
2020-10-144,2954,3154,2604,270147,0004,270
2020-10-134,3504,3604,3204,325183,5004,325
2020-10-124,3054,3304,2604,325158,1004,325
2020-10-094,3004,3404,2704,330211,2004,330
2020-10-084,2504,3554,2204,325292,7004,325
2020-10-074,2154,3004,1654,275230,3004,275
2020-10-064,2204,2204,1454,185152,1004,185
2020-10-054,1704,2204,1654,220231,1004,220
2020-10-024,2004,2204,1204,135373,1004,135
2020-09-304,1454,2004,1254,135325,0004,135
2020-09-294,1154,1754,0804,145297,1004,145
2020-09-283,9754,1303,9454,130468,9004,130
2020-09-253,9503,9503,9153,940407,6003,940
2020-09-243,9303,9553,9003,930249,0003,930
2020-09-233,9954,0253,9453,970224,8003,970
2020-09-184,0754,0754,0204,045218,8004,045
2020-09-174,0804,1404,0704,080211,7004,080
2020-09-164,1354,1504,0754,085247,3004,085
2020-09-154,1454,2504,1354,190389,8004,190
2020-09-144,1004,1704,0704,135269,8004,135
2020-09-114,0804,0854,0104,075272,2004,075
2020-09-103,9204,0253,9054,020218,2004,020
2020-09-093,8753,8953,8403,885280,0003,885
2020-09-083,9153,9453,8853,930249,7003,930
2020-09-073,9103,9353,9003,915224,2003,915
2020-09-043,8603,9203,8503,900243,8003,900
2020-09-033,8903,9053,8553,860319,8003,860
2020-09-023,8653,8703,8303,840342,2003,840
2020-09-013,7603,8353,7503,825212,5003,825
2020-08-313,7453,8153,7453,755257,7003,755
2020-08-283,8053,8303,6503,675449,5003,675
2020-08-273,8103,8253,7803,780192,2003,780
2020-08-263,8403,8703,7953,820320,8003,820
2020-08-253,9053,9103,8553,880486,5003,880
2020-08-243,8603,9203,8603,910242,3003,910
2020-08-213,8153,8903,8153,855232,3003,855
2020-08-203,8303,8603,7953,815275,5003,815
2020-08-193,8703,8803,8303,850166,6003,850
2020-08-183,8603,8703,8153,825168,1003,825
2020-08-173,9203,9253,8453,850195,6003,850
2020-08-143,9153,9253,8653,895201,3003,895
2020-08-133,9453,9703,8603,905305,5003,905
2020-08-123,8504,0053,8403,970348,5003,970
2020-08-113,9003,9353,8203,830423,8003,830
2020-08-073,8353,8953,8253,865331,5003,865
2020-08-063,8553,9253,8253,870188,0003,870
2020-08-053,9103,9203,8553,885261,0003,885
2020-08-043,7653,8803,7553,865541,1003,865
2020-08-033,6403,7253,6203,695243,0003,695
2020-07-313,7353,7403,6453,660261,0003,660
2020-07-303,7853,8203,7653,775166,9003,775
2020-07-293,8753,8803,7403,760420,6003,760
2020-07-283,9603,9953,9103,915192,8003,915
2020-07-273,9154,0153,8854,015188,7004,015
2020-07-223,9803,9903,9453,945140,9003,945
2020-07-214,0004,0003,9503,990202,1003,990
2020-07-203,9803,9853,9053,960192,7003,960
2020-07-174,0054,0653,9553,980193,6003,980
2020-07-164,0604,1154,0354,035388,0004,035
2020-07-153,9004,0053,8953,990384,3003,990
2020-07-143,8853,9003,8403,855268,5003,855
2020-07-133,8903,9203,8653,905255,3003,905
2020-07-103,9053,9103,8103,820389,9003,820
2020-07-094,0004,0253,9453,950303,0003,950
2020-07-084,0104,0503,9954,010275,1004,010
2020-07-074,1004,1004,0354,065189,9004,065
2020-07-064,0404,0804,0054,080210,2004,080
2020-07-034,0854,0854,0004,035239,2004,035
2020-07-024,0854,1004,0054,025351,7004,025
2020-07-014,1004,1504,0554,090373,7004,090
2020-06-304,1854,2054,0404,050437,7004,050
2020-06-294,0804,1204,0504,095424,2004,095
2020-06-264,1754,2004,1354,150313,9004,150
2020-06-254,1854,2054,1154,130418,5004,130
2020-06-244,2454,2904,1704,185405,0004,185
2020-06-234,2254,2654,1804,185320,0004,185
2020-06-224,1004,2154,1004,175249,9004,175
2020-06-194,0604,1004,0154,075349,3004,075
2020-06-184,1054,1304,0554,090237,5004,090
2020-06-174,1154,1204,0404,100297,2004,100
2020-06-164,0554,1404,0504,090376,7004,090
2020-06-153,9954,0353,9403,940405,8003,940
2020-06-123,9554,1153,9304,050772,5004,050
2020-06-114,2254,2904,1754,195527,2004,195
2020-06-104,3204,4104,2704,350370,3004,350
2020-06-094,4304,4404,2754,325638,1004,325
2020-06-084,3054,5004,3004,500639,0004,500
2020-06-054,1204,2154,0404,205510,4004,205
2020-06-044,2904,2904,1354,190454,8004,190
2020-06-034,2804,3254,2054,290370,0004,290
2020-06-024,2154,3404,1754,280393,0004,280
2020-06-014,1454,1954,1254,170258,8004,170
2020-05-294,1504,2204,1254,145567,5004,145
2020-05-284,1304,1904,0404,190443,5004,190
2020-05-274,0354,0903,9854,060583,0004,060
2020-05-264,1004,1303,9954,035652,9004,035
2020-05-253,9754,0803,9354,060456,7004,060
2020-05-223,8603,9303,8603,920701,5003,920
2020-05-213,7503,8453,7203,820657,4003,820
2020-05-203,6503,7403,6453,725611,2003,725
2020-05-193,7003,7653,6003,645556,2003,645
2020-05-183,5003,5453,4803,520262,9003,520
2020-05-153,5003,5103,3853,450433,0003,450
2020-05-143,3803,5103,3603,415423,4003,415
2020-05-133,4453,4853,3803,445419,5003,445
2020-05-123,4553,5503,4353,500687,1003,500
2020-05-113,4753,4753,3853,440785,1003,440
2020-05-083,1653,2203,1303,195332,3003,195
2020-05-073,0603,1003,0103,095419,9003,095
2020-05-013,1653,1903,1203,125383,7003,125
2020-04-303,0753,2103,0753,165467,5003,165
2020-04-283,0153,0302,9933,010268,4003,010
2020-04-272,9002,9742,8942,964376,7002,964
2020-04-242,8352,8852,8002,855438,9002,855
2020-04-232,7612,8112,7572,789402,6002,789
2020-04-222,7892,7942,7192,765489,8002,765
2020-04-212,8532,8692,8112,843428,6002,843
2020-04-202,8982,9422,8822,916201,1002,916
2020-04-172,8892,9352,8812,908357,7002,908
2020-04-162,8452,8682,8252,848366,8002,848
2020-04-152,9472,9472,8952,901366,9002,901
2020-04-142,9122,9642,8932,958473,1002,958
2020-04-132,9802,9892,9382,950245,0002,950
2020-04-102,9872,9922,8842,970465,3002,970
2020-04-093,0053,0752,9422,980571,0002,980
2020-04-082,9362,9952,8452,956695,5002,956
2020-04-073,0353,0552,8852,9361,033,8002,936
2020-04-062,9353,0152,8702,950509,6002,950
2020-04-033,0653,0852,9352,985290,1002,985
2020-04-023,0503,1102,9812,988626,4002,988
2020-04-013,3453,4253,1253,170727,2003,170
2020-03-313,4903,5053,3503,395334,6003,395
2020-03-303,4703,5303,3803,525342,6003,525
2020-03-273,7353,8153,5603,635965,9003,635
2020-03-263,5603,6803,5003,610647,0003,610
2020-03-253,4153,6153,3303,590709,5003,590
2020-03-243,1603,2503,0903,135612,3003,135
2020-03-232,9003,0052,7842,980872,3002,980
2020-03-193,0803,1052,9222,934629,6002,934
2020-03-183,1553,3053,0003,010863,7003,010
2020-03-173,1103,2203,0053,120978,5003,120
2020-03-163,2303,3103,1253,145458,3003,145
2020-03-133,2353,4203,0903,210855,9003,210
2020-03-123,7253,7353,5703,590473,5003,590
2020-03-113,8003,8703,7903,795257,5003,795
2020-03-103,6953,8153,5703,790299,5003,790
2020-03-093,9203,9803,7103,780523,1003,780
2020-03-064,0504,0603,9453,955344,8003,955
2020-03-054,0704,0754,0204,050264,3004,050
2020-03-043,9854,0753,9854,025230,3004,025
2020-03-034,1254,1304,0054,005236,8004,005
2020-03-023,9654,0803,9554,055358,1004,055
2020-02-284,0554,0603,9704,045445,5004,045
2020-02-274,3554,3754,1854,195336,2004,195
2020-02-264,3954,4254,3504,425195,5004,425
2020-02-254,3604,4454,3554,425246,3004,425
2020-02-214,5654,5754,5054,520164,2004,520
2020-02-204,6304,6454,5404,550135,7004,550
2020-02-194,6804,6804,5754,580141,1004,580
2020-02-184,6704,6904,6254,63099,3004,630
2020-02-174,6954,7104,6204,660140,0004,660
2020-02-144,8004,8104,7204,740160,2004,740
2020-02-134,7954,8454,7254,835222,6004,835
2020-02-124,6254,7354,5804,725284,0004,725
2020-02-104,4804,5854,4704,585223,1004,585
2020-02-074,5404,5554,4704,485278,2004,485
2020-02-064,6004,6604,5304,560756,9004,560
2020-02-054,7804,7804,7104,725234,8004,725
2020-02-044,6554,7254,6504,715223,2004,715
2020-02-034,6454,7004,6304,635168,3004,635
2020-01-314,7154,7704,7054,715111,0004,715
2020-01-304,7504,7954,6854,710173,9004,710
2020-01-294,7054,7754,6954,715268,3004,715
2020-01-284,6504,7154,6304,700125,0004,700
2020-01-274,6804,7104,6554,700111,1004,700
2020-01-244,7004,7154,6654,700148,4004,700
2020-01-234,7304,7304,6804,71591,6004,715
2020-01-224,7004,7454,6654,730139,3004,730
2020-01-214,7154,7204,6854,71571,6004,715
2020-01-204,7504,7554,7204,73547,1004,735
2020-01-174,7454,7454,6804,71089,2004,710
2020-01-164,7154,7354,6854,700101,3004,700
2020-01-154,7254,7504,7004,720132,9004,720
2020-01-144,7004,7504,6904,745195,0004,745
2020-01-104,6804,6854,6404,670141,7004,670
2020-01-094,6504,6804,6404,670130,1004,670
2020-01-084,6054,6454,5854,620214,1004,620
2020-01-074,5754,7554,5754,745212,8004,745
2020-01-064,5854,6054,5404,575184,1004,575

分割・併合履歴 ： [2014-02-26]1株→2株