7164 全国保証(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,0005,0304,9855,01087,5002,505
2021-12-295,0005,0605,0005,01071,2002,505
2021-12-284,9905,0304,9655,03089,7002,515
2021-12-274,9454,9604,9204,93059,2002,465
2021-12-244,9704,9704,9304,94044,0002,470
2021-12-235,0005,0004,9304,97571,6002,487.50
2021-12-224,9805,0004,9605,00056,8002,500
2021-12-214,9605,0004,9304,98095,1002,490
2021-12-204,9054,9304,8704,880140,8002,440
2021-12-174,9805,0104,9404,975148,3002,487.50
2021-12-164,9955,0204,9705,000138,7002,500
2021-12-154,9505,0204,9304,975143,6002,487.50
2021-12-145,0305,1105,0105,020138,0002,510
2021-12-135,1005,1405,0805,09074,5002,545
2021-12-105,1105,1605,0805,080103,7002,540
2021-12-095,2005,2305,1305,150127,1002,575
2021-12-085,3005,3205,2605,270125,0002,635
2021-12-075,1805,2805,1605,270138,2002,635
2021-12-065,1905,2005,1205,150127,0002,575
2021-12-035,0605,1905,0505,190158,6002,595
2021-12-024,9655,0604,9655,000128,2002,500
2021-12-014,9755,0704,9605,060108,9002,530
2021-11-305,0705,1204,9604,960198,5002,480
2021-11-294,9755,0704,9655,020182,0002,510
2021-11-265,1005,1005,0205,030103,3002,515
2021-11-255,1105,1105,0405,07079,6002,535
2021-11-245,1205,1705,0505,060170,1002,530
2021-11-225,0605,1605,0605,160114,3002,580
2021-11-195,1505,1705,0805,140141,4002,570
2021-11-184,9855,1504,9755,130163,3002,565
2021-11-175,1105,1205,0305,030456,0002,515
2021-11-165,1705,1905,0805,150437,8002,575
2021-11-155,2405,2505,1405,160235,9002,580
2021-11-125,2205,3205,2205,26084,3002,630
2021-11-115,1705,2405,1605,22080,9002,610
2021-11-105,2005,2405,1805,200109,1002,600
2021-11-095,3705,3705,2605,27079,5002,635
2021-11-085,4705,4905,2405,270118,7002,635
2021-11-055,3105,3205,2105,280168,0002,640
2021-11-045,5005,5005,3905,410107,0002,705
2021-11-025,5905,6005,4205,420132,3002,710
2021-11-015,6005,6405,5605,640119,6002,820
2021-10-295,5105,5305,4805,500144,2002,750
2021-10-285,3805,4705,3205,440527,7002,720
2021-10-275,3805,4405,3505,430126,9002,715
2021-10-265,3705,4105,3505,390126,0002,695
2021-10-255,2905,4505,2905,38095,0002,690
2021-10-225,3105,4005,3005,36098,4002,680
2021-10-215,4005,4505,3605,370128,3002,685
2021-10-205,4905,5505,4905,50091,8002,750
2021-10-195,4305,5005,4105,460120,0002,730
2021-10-185,4405,4405,3305,38084,7002,690
2021-10-155,3905,4205,3305,420110,3002,710
2021-10-145,2405,3505,2205,350129,3002,675
2021-10-135,2405,3305,2105,290116,2002,645
2021-10-125,3905,3905,2905,320139,1002,660
2021-10-115,2805,4105,2805,360186,5002,680
2021-10-085,1605,2905,1405,240152,7002,620
2021-10-075,0805,1805,0505,150221,0002,575
2021-10-065,1705,2505,0405,050167,9002,525
2021-10-055,2405,2405,0905,120222,5002,560
2021-10-045,4505,4605,3005,340150,1002,670
2021-10-015,3905,4205,3305,380156,8002,690
2021-09-305,4805,5505,4605,460163,6002,730
2021-09-295,4305,4405,3505,410188,7002,705
2021-09-285,5105,5205,4305,520190,3002,760
2021-09-275,5405,5505,4805,510154,4002,755
2021-09-245,5505,5705,5005,540198,3002,770
2021-09-225,5005,5105,4305,430140,0002,715
2021-09-215,5005,5405,4705,520186,8002,760
2021-09-175,6605,7005,6105,660174,9002,830
2021-09-165,6405,6705,6005,650118,8002,825
2021-09-155,7105,7205,6405,690114,4002,845
2021-09-145,8605,8805,7705,810145,9002,905
2021-09-135,7405,7905,6705,780125,5002,890
2021-09-105,7005,8205,7005,810176,1002,905
2021-09-095,6705,7305,6605,690125,9002,845
2021-09-085,6805,7505,6805,740165,4002,870
2021-09-075,6505,7505,6505,670170,9002,835
2021-09-065,5005,6205,4705,550158,5002,775
2021-09-035,2805,4705,2705,430233,3002,715
2021-09-025,2605,2905,2205,240109,4002,620
2021-09-015,2505,3005,2105,240132,5002,620
2021-08-315,2505,3105,2205,240131,0002,620
2021-08-305,3005,3005,2405,30083,7002,650
2021-08-275,2705,3105,2305,25078,6002,625
2021-08-265,3305,3305,2805,310112,2002,655
2021-08-255,3505,4405,3505,380167,9002,690
2021-08-245,2105,3305,2105,310135,9002,655
2021-08-235,1505,2405,1505,170149,1002,585
2021-08-205,2205,2305,0405,070183,2002,535
2021-08-195,1405,2405,1405,220133,1002,610
2021-08-185,1005,1905,0705,170100,2002,585
2021-08-175,1805,1805,0905,100126,5002,550
2021-08-165,1605,1705,0805,120102,1002,560
2021-08-135,1005,1605,0905,150149,4002,575
2021-08-125,1005,1005,0205,03093,1002,515
2021-08-115,0705,1105,0305,050114,8002,525
2021-08-104,9305,1304,9205,070213,3002,535
2021-08-065,1005,1205,0605,120170,1002,560
2021-08-055,0505,0905,0505,060156,6002,530
2021-08-045,0305,0605,0205,040125,6002,520
2021-08-035,0205,0705,0205,03071,5002,515
2021-08-025,0105,0805,0105,070153,4002,535
2021-07-305,0905,0904,9454,960182,4002,480
2021-07-295,0405,0605,0305,060147,6002,530
2021-07-285,0705,1305,0105,050126,0002,525
2021-07-275,1505,1505,0805,100125,9002,550
2021-07-265,1405,1705,1005,120139,3002,560
2021-07-215,0205,0204,9605,010174,4002,505
2021-07-204,9704,9754,9354,960164,1002,480
2021-07-195,0705,1005,0405,060137,0002,530
2021-07-165,1005,1205,0605,100115,6002,550
2021-07-155,1305,1405,0805,090105,7002,545
2021-07-145,1005,1205,0705,070122,4002,535
2021-07-135,0305,1205,0205,080207,6002,540
2021-07-124,9704,9704,9004,930179,4002,465
2021-07-094,8104,8454,7304,830227,1002,415
2021-07-084,8054,8904,8054,840184,9002,420
2021-07-074,8204,8704,8104,860128,6002,430
2021-07-064,8754,9104,8554,90067,0002,450
2021-07-054,8954,9254,8704,89587,8002,447.50
2021-07-024,7904,9004,7754,875114,9002,437.50
2021-07-014,8154,8704,8004,845120,5002,422.50
2021-06-304,8154,8254,7404,775152,0002,387.50
2021-06-294,7954,7954,7404,760211,2002,380
2021-06-284,8104,9104,8054,895146,7002,447.50
2021-06-254,7754,8004,7504,785124,9002,392.50
2021-06-244,7704,7704,7104,72598,7002,362.50
2021-06-234,7504,7854,7204,725115,4002,362.50
2021-06-224,8204,8254,7404,785168,2002,392.50
2021-06-214,6804,7204,6654,705240,9002,352.50
2021-06-184,8054,8054,7554,765137,9002,382.50
2021-06-174,8004,8254,7854,790104,3002,395
2021-06-164,8204,8304,8004,825128,9002,412.50
2021-06-154,8704,8704,8104,820173,3002,410
2021-06-144,8454,8504,7804,80586,1002,402.50
2021-06-114,8354,8454,7454,795237,3002,397.50
2021-06-104,7054,8304,7054,815196,0002,407.50
2021-06-094,7254,7404,6954,71087,2002,355
2021-06-084,6204,7204,5954,715141,0002,357.50
2021-06-074,6904,7154,6554,675100,2002,337.50
2021-06-044,6904,7104,6604,670111,2002,335
2021-06-034,6554,6954,6504,680179,2002,340
2021-06-024,6004,6654,5854,645200,9002,322.50
2021-06-014,5304,5754,5104,570113,3002,285
2021-05-314,5554,5654,4904,505225,2002,252.50
2021-05-284,5554,6154,5454,560206,6002,280
2021-05-274,5804,5954,5354,550218,3002,275
2021-05-264,6154,6454,5954,600187,9002,300
2021-05-254,6454,6604,6154,660110,3002,330
2021-05-244,6654,6854,6404,640120,6002,320
2021-05-214,6504,7204,6254,685200,9002,342.50
2021-05-204,5504,6404,5454,630393,4002,315
2021-05-194,5654,5904,5404,560273,0002,280
2021-05-184,5804,6154,5654,590194,0002,295
2021-05-174,6504,6554,5654,575137,0002,287.50
2021-05-144,6204,6404,5904,590200,2002,295
2021-05-134,5954,6654,5404,575215,9002,287.50
2021-05-124,6954,7104,6204,655240,6002,327.50
2021-05-114,9304,9304,7554,765296,5002,382.50
2021-05-104,9754,9804,9304,935129,5002,467.50
2021-05-074,9755,0704,9555,020121,1002,510
2021-05-064,9755,0404,9454,975167,8002,487.50
2021-04-304,9654,9954,9004,905142,0002,452.50
2021-04-285,0005,0004,9404,965114,6002,482.50
2021-04-274,9755,0004,9604,965152,3002,482.50
2021-04-265,0205,0204,9654,965139,7002,482.50
2021-04-235,0005,0104,9704,97599,5002,487.50
2021-04-224,9855,0204,9505,000139,1002,500
2021-04-214,9655,0104,9154,925167,8002,462.50
2021-04-205,0305,0404,9705,010158,4002,505
2021-04-195,1305,1405,0705,070139,3002,535
2021-04-165,0705,1205,0405,120149,7002,560
2021-04-155,1405,1605,0405,050128,8002,525
2021-04-145,1705,1705,1005,110190,1002,555
2021-04-135,1705,2705,1505,210219,1002,605
2021-04-125,2305,2305,1305,150174,4002,575
2021-04-095,2005,2605,1705,260143,3002,630
2021-04-085,1905,2405,1505,170176,8002,585
2021-04-075,0705,1705,0605,170130,1002,585
2021-04-065,1205,1205,0105,020129,3002,510
2021-04-055,0705,1005,0205,10070,0002,550
2021-04-025,1205,1205,0405,07056,8002,535
2021-04-015,0905,0905,0505,07086,5002,535
2021-03-315,1205,1205,0605,080135,4002,540
2021-03-305,0705,1205,0405,110205,1002,555
2021-03-295,1505,2105,1405,180531,3002,590
2021-03-265,1005,1905,0305,190369,7002,595
2021-03-254,9905,0504,9755,010274,2002,505
2021-03-245,0905,1204,9604,975264,4002,487.50
2021-03-235,2605,2805,0905,090241,6002,545
2021-03-225,3205,3305,2205,240216,3002,620
2021-03-195,1805,3505,1505,340461,5002,670
2021-03-185,0905,1305,0505,130232,8002,565
2021-03-175,0505,0705,0005,040178,4002,520
2021-03-165,0905,1205,0105,050147,7002,525
2021-03-155,0605,1205,0505,100187,3002,550
2021-03-124,9705,0304,9305,030242,9002,515
2021-03-115,0005,0004,9504,970182,2002,485
2021-03-104,9905,0104,9704,970191,8002,485
2021-03-094,9405,0104,9304,985220,3002,492.50
2021-03-085,0605,0804,9004,925269,0002,462.50
2021-03-055,0005,0404,9255,000174,8002,500
2021-03-044,9705,0504,9455,050150,9002,525
2021-03-035,0105,0204,9705,020117,7002,510
2021-03-025,0605,0604,9705,030218,7002,515
2021-03-014,9755,0304,9455,000168,9002,500
2021-02-265,0305,0804,8854,885312,0002,442.50
2021-02-255,1705,1905,0605,100297,6002,550
2021-02-245,1605,2005,0405,070283,9002,535
2021-02-225,2705,3105,1305,160205,8002,580
2021-02-195,2605,3005,2205,250146,4002,625
2021-02-185,2805,3105,2405,270260,4002,635
2021-02-175,2805,3405,2105,320219,3002,660
2021-02-165,1405,3505,0905,300298,4002,650
2021-02-155,0305,0905,0105,060107,5002,530
2021-02-125,0405,0404,9805,000132,5002,500
2021-02-105,0105,0204,9654,990164,5002,495
2021-02-094,9805,0404,9305,020288,2002,510
2021-02-084,9805,0504,9404,970278,3002,485
2021-02-054,8454,9354,8354,920208,0002,460
2021-02-044,7854,8404,7704,795158,3002,397.50
2021-02-034,7904,8304,7754,820148,3002,410
2021-02-024,7754,7904,7254,775144,5002,387.50
2021-02-014,6654,7754,6654,725229,2002,362.50
2021-01-294,5854,7054,5604,665307,8002,332.50
2021-01-284,5604,6704,5554,625595,1002,312.50
2021-01-274,5804,6404,5654,630280,1002,315
2021-01-264,5204,5854,5004,565153,9002,282.50
2021-01-254,5354,5554,4904,515176,3002,257.50
2021-01-224,4304,5854,4304,540224,7002,270
2021-01-214,4104,4804,4004,455227,0002,227.50
2021-01-204,4354,4554,3654,405208,3002,202.50
2021-01-194,4504,4604,4204,420101,5002,210
2021-01-184,4454,4604,4154,450147,3002,225
2021-01-154,5754,5804,4854,495251,7002,247.50
2021-01-144,5704,6104,5654,590155,7002,295
2021-01-134,5954,6754,5654,585235,4002,292.50
2021-01-124,6954,6954,5604,580285,7002,290
2021-01-084,7554,7654,7004,710241,5002,355
2021-01-074,6954,8154,6654,780189,4002,390
2021-01-064,5604,6654,5454,645121,5002,322.50
2021-01-054,6004,6554,6004,610138,9002,305
2021-01-044,7954,8004,6054,645139,6002,322.50

分割・併合履歴 : [2025-03-28]1株→2株 [2014-02-26]1株→2株