7183 あんしん保証(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,750 | 2,769 | 2,700 | 2,769 | 9,400 | 307.67 |
| 2015-12-29 | 2,622 | 2,770 | 2,622 | 2,707 | 30,700 | 300.78 |
| 2015-12-28 | 2,600 | 2,716 | 2,590 | 2,672 | 19,100 | 296.89 |
| 2015-12-25 | 2,540 | 2,650 | 2,520 | 2,536 | 24,800 | 281.78 |
| 2015-12-24 | 2,609 | 2,660 | 2,513 | 2,559 | 38,400 | 284.33 |
| 2015-12-22 | 2,810 | 2,852 | 2,690 | 2,690 | 31,400 | 298.89 |
| 2015-12-21 | 2,967 | 2,968 | 2,776 | 2,813 | 59,900 | 312.56 |
| 2015-12-18 | 3,220 | 3,280 | 3,040 | 3,050 | 41,000 | 338.89 |
| 2015-12-17 | 3,430 | 3,430 | 3,150 | 3,280 | 65,100 | 364.44 |
| 2015-12-16 | 3,455 | 3,570 | 3,360 | 3,405 | 43,700 | 378.33 |
| 2015-12-15 | 3,840 | 3,855 | 3,415 | 3,420 | 128,300 | 380 |
| 2015-12-14 | 3,490 | 3,920 | 3,400 | 3,775 | 257,600 | 419.44 |
| 2015-12-11 | 3,400 | 3,580 | 3,350 | 3,560 | 66,600 | 395.56 |
| 2015-12-10 | 3,530 | 3,760 | 3,330 | 3,355 | 208,100 | 372.78 |
| 2015-12-09 | 3,400 | 3,580 | 3,375 | 3,560 | 39,900 | 395.56 |
| 2015-12-08 | 3,500 | 3,520 | 3,355 | 3,470 | 37,500 | 385.56 |
| 2015-12-07 | 3,395 | 3,540 | 3,320 | 3,450 | 58,400 | 383.33 |
| 2015-12-04 | 3,410 | 3,475 | 3,355 | 3,360 | 34,500 | 373.33 |
| 2015-12-03 | 3,410 | 3,520 | 3,310 | 3,520 | 67,000 | 391.11 |
| 2015-12-02 | 3,590 | 3,590 | 3,355 | 3,370 | 72,000 | 374.44 |
| 2015-12-01 | 3,585 | 3,740 | 3,550 | 3,565 | 70,200 | 396.11 |
| 2015-11-30 | 3,650 | 3,670 | 3,520 | 3,550 | 97,700 | 394.44 |
| 2015-11-27 | 3,950 | 3,995 | 3,680 | 3,715 | 180,500 | 412.78 |
| 2015-11-26 | 4,380 | 4,545 | 4,050 | 4,050 | 511,901 | 450 |
| 2015-11-25 | 3,975 | 4,690 | 3,930 | 4,380 | 3,121,103 | 486.67 |
| 2015-11-24 | 4,310 | 4,475 | 4,030 | 4,045 | 1,003,801 | 449.44 |
| 2015-11-20 | 5,730 | 6,050 | 4,730 | 4,730 | 592,101 | 525.56 |
分割・併合履歴 ： [2016-11-28]1株→3株 [2016-03-29]1株→3株
