7183 あんしん保証(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	652	670	652	665	72,700	665
2016-12-29	669	669	644	659	133,700	659
2016-12-28	650	673	650	672	83,600	672
2016-12-27	647	665	645	654	105,200	654
2016-12-26	621	665	621	651	125,000	651
2016-12-22	646	651	630	641	102,300	641
2016-12-21	650	688	642	646	273,500	646
2016-12-20	635	638	626	630	120,000	630
2016-12-19	656	656	634	643	214,900	643
2016-12-16	683	684	662	667	186,000	667
2016-12-15	692	699	677	680	316,600	680
2016-12-14	750	770	720	722	527,500	722
2016-12-13	680	694	668	688	207,100	688
2016-12-12	691	699	675	680	134,000	680
2016-12-09	687	690	668	681	221,400	681
2016-12-08	730	730	685	694	239,700	694
2016-12-07	765	766	729	731	225,800	731
2016-12-06	800	803	775	780	127,300	780
2016-12-05	818	830	800	804	116,800	804
2016-12-02	808	840	804	821	182,000	821
2016-12-01	829	837	795	805	179,800	805
2016-11-30	838	841	825	829	97,100	829
2016-11-29	840	840	820	829	101,900	829
2016-11-28	829	856	810	845	186,200	845
2016-11-25	2,685	2,685	2,604	2,621	59,700	873.67
2016-11-24	2,750	2,750	2,690	2,691	53,900	897
2016-11-22	2,824	2,853	2,712	2,750	76,300	916.67
2016-11-21	2,829	2,870	2,801	2,825	65,100	941.67
2016-11-18	3,100	3,120	2,901	2,929	118,500	976.33
2016-11-17	2,970	3,055	2,961	3,050	85,900	1,016.67
2016-11-16	2,950	3,100	2,848	3,040	139,600	1,013.33
2016-11-15	2,800	2,960	2,702	2,950	146,800	983.33
2016-11-14	2,750	2,815	2,670	2,792	148,700	930.67
2016-11-11	2,860	2,860	2,718	2,800	161,600	933.33
2016-11-10	3,025	3,080	2,735	2,868	428,500	956
2016-11-09	2,500	2,622	2,308	2,622	432,900	874
2016-11-08	2,300	2,307	2,244	2,259	39,900	753
2016-11-07	2,160	2,237	2,160	2,235	31,700	745
2016-11-04	2,128	2,176	2,100	2,142	54,700	714
2016-11-02	2,335	2,367	2,200	2,240	54,000	746.67
2016-11-01	2,390	2,419	2,336	2,355	40,300	785
2016-10-31	2,250	2,368	2,190	2,349	61,400	783
2016-10-28	2,250	2,285	2,180	2,237	64,100	745.67
2016-10-27	2,336	2,362	2,249	2,271	60,200	757
2016-10-26	2,331	2,419	2,322	2,355	39,900	785
2016-10-25	2,460	2,479	2,376	2,380	70,900	793.33
2016-10-24	2,341	2,460	2,320	2,447	105,700	815.67
2016-10-21	2,327	2,383	2,005	2,326	135,000	775.33
2016-10-20	2,357	2,357	2,310	2,349	47,500	783
2016-10-19	2,380	2,380	2,321	2,357	65,200	785.67
2016-10-18	2,337	2,389	2,319	2,347	77,100	782.33
2016-10-17	2,350	2,468	2,306	2,370	147,200	790
2016-10-14	2,399	2,440	2,287	2,312	169,000	770.67
2016-10-13	2,179	2,375	2,175	2,282	142,700	760.67
2016-10-12	2,490	2,560	2,151	2,180	306,300	726.67
2016-10-11	2,188	2,400	2,153	2,400	172,600	800
2016-10-07	2,063	2,200	2,054	2,200	134,800	733.33
2016-10-06	1,985	2,060	1,980	2,054	95,300	684.67
2016-10-05	1,990	2,095	1,950	1,982	101,400	660.67
2016-10-04	1,989	1,999	1,920	1,992	89,600	664
2016-10-03	1,920	2,050	1,905	2,010	204,000	670
2016-09-30	1,893	1,948	1,850	1,851	101,000	617
2016-09-29	1,865	2,040	1,788	1,851	375,500	617
2016-09-28	1,653	1,865	1,653	1,845	165,800	615
2016-09-27	1,652	1,687	1,615	1,682	51,200	560.67
2016-09-26	1,717	1,719	1,625	1,678	72,400	559.33
2016-09-23	1,550	1,723	1,531	1,700	206,800	566.67
2016-09-21	1,550	1,550	1,480	1,497	50,200	499
2016-09-20	1,555	1,579	1,500	1,559	58,200	519.67
2016-09-16	1,482	1,589	1,482	1,585	101,900	528.33
2016-09-15	1,370	1,495	1,370	1,452	58,200	484
2016-09-14	1,450	1,451	1,373	1,396	72,800	465.33
2016-09-13	1,540	1,559	1,476	1,491	99,900	497
2016-09-12	1,551	1,670	1,440	1,562	305,000	520.67
2016-09-09	1,435	1,550	1,431	1,548	172,300	516
2016-09-08	1,369	1,450	1,361	1,435	157,100	478.33
2016-09-07	1,260	1,315	1,256	1,315	48,600	438.33
2016-09-06	1,242	1,268	1,237	1,264	56,100	421.33
2016-09-05	1,238	1,238	1,227	1,238	31,200	412.67
2016-09-02	1,205	1,230	1,205	1,220	15,500	406.67
2016-09-01	1,238	1,238	1,220	1,225	8,500	408.33
2016-08-31	1,222	1,238	1,215	1,238	19,500	412.67
2016-08-30	1,220	1,220	1,201	1,207	13,200	402.33
2016-08-29	1,203	1,227	1,203	1,210	18,700	403.33
2016-08-26	1,227	1,227	1,188	1,201	49,600	400.33
2016-08-25	1,245	1,247	1,231	1,232	167,400	410.67
2016-08-24	1,353	1,353	1,270	1,275	101,300	425
2016-08-23	1,285	1,285	1,220	1,233	69,700	411
2016-08-22	1,318	1,329	1,221	1,294	56,300	431.33
2016-08-19	1,406	1,406	1,329	1,345	45,700	448.33
2016-08-18	1,445	1,445	1,405	1,419	18,000	473
2016-08-17	1,430	1,440	1,382	1,415	21,800	471.67
2016-08-16	1,470	1,470	1,422	1,439	20,700	479.67
2016-08-15	1,468	1,485	1,430	1,460	70,400	486.67
2016-08-12	1,400	1,455	1,389	1,445	53,600	481.67
2016-08-10	1,434	1,440	1,381	1,400	42,700	466.67
2016-08-09	1,417	1,418	1,370	1,404	22,200	468
2016-08-08	1,410	1,430	1,395	1,396	47,200	465.33
2016-08-05	1,309	1,398	1,309	1,393	29,600	464.33
2016-08-04	1,314	1,385	1,314	1,339	38,200	446.33
2016-08-03	1,389	1,401	1,310	1,310	38,300	436.67
2016-08-02	1,414	1,420	1,377	1,410	42,800	470
2016-08-01	1,500	1,550	1,370	1,395	130,900	465
2016-07-29	1,275	1,350	1,260	1,350	48,100	450
2016-07-28	1,260	1,287	1,259	1,270	21,600	423.33
2016-07-27	1,251	1,281	1,251	1,260	12,300	420
2016-07-26	1,269	1,293	1,258	1,268	11,500	422.67
2016-07-25	1,258	1,285	1,252	1,269	13,800	423
2016-07-22	1,294	1,301	1,185	1,255	40,700	418.33
2016-07-21	1,305	1,329	1,283	1,294	14,800	431.33
2016-07-20	1,271	1,347	1,255	1,300	61,200	433.33
2016-07-19	1,281	1,300	1,240	1,253	56,800	417.67
2016-07-15	1,180	1,310	1,152	1,304	110,700	434.67
2016-07-14	1,153	1,175	1,151	1,168	14,200	389.33
2016-07-13	1,173	1,174	1,151	1,153	13,100	384.33
2016-07-12	1,165	1,170	1,135	1,150	29,800	383.33
2016-07-11	1,165	1,195	1,151	1,155	21,200	385
2016-07-08	1,126	1,165	1,104	1,140	36,100	380
2016-07-07	1,122	1,150	1,091	1,109	19,300	369.67
2016-07-06	1,120	1,165	1,100	1,159	32,400	386.33
2016-07-05	1,170	1,172	1,130	1,144	16,800	381.33
2016-07-04	1,163	1,181	1,121	1,172	46,700	390.67
2016-07-01	1,100	1,120	1,100	1,103	29,000	367.67
2016-06-30	1,091	1,124	1,082	1,090	38,500	363.33
2016-06-29	1,129	1,130	1,052	1,081	44,600	360.33
2016-06-28	999	1,092	966	1,089	58,300	363
2016-06-27	941	989	941	985	31,200	328.33
2016-06-24	1,070	1,110	850	929	128,400	309.67
2016-06-23	1,010	1,049	1,005	1,045	31,100	348.33
2016-06-22	1,050	1,050	996	1,009	36,900	336.33
2016-06-21	1,079	1,085	1,035	1,050	20,400	350
2016-06-20	1,025	1,090	1,024	1,060	21,800	353.33
2016-06-17	1,060	1,098	1,011	1,017	50,000	339
2016-06-16	1,139	1,139	1,025	1,035	62,100	345
2016-06-15	1,002	1,195	1,002	1,111	100,700	370.33
2016-06-14	1,063	1,098	980	1,010	80,900	336.67
2016-06-13	1,100	1,124	1,051	1,063	50,200	354.33
2016-06-10	1,097	1,140	1,066	1,130	76,300	376.67
2016-06-09	1,144	1,274	1,053	1,098	391,100	366
2016-06-08	1,150	1,348	1,050	1,114	548,000	371.33
2016-06-07	1,265	1,445	1,160	1,183	1,912,800	394.33
2016-06-06	1,015	1,145	1,011	1,145	296,900	381.67
2016-06-03	926	998	926	995	139,800	331.67
2016-06-02	900	929	883	925	32,000	308.33
2016-06-01	900	907	900	900	24,900	300
2016-05-31	875	945	865	910	107,100	303.33
2016-05-30	833	860	833	845	27,300	281.67
2016-05-27	833	860	832	839	16,400	279.67
2016-05-26	845	859	832	835	25,600	278.33
2016-05-25	833	865	825	860	45,800	286.67
2016-05-24	855	855	831	844	16,600	281.33
2016-05-23	850	858	836	843	25,900	281
2016-05-20	819	840	818	834	14,300	278
2016-05-19	847	859	826	836	10,000	278.67
2016-05-18	865	895	828	848	24,500	282.67
2016-05-17	837	885	810	880	27,500	293.33
2016-05-16	877	894	830	850	33,600	283.33
2016-05-13	890	909	865	900	15,200	300
2016-05-12	906	911	876	885	20,600	295
2016-05-11	890	918	890	915	30,800	305
2016-05-10	900	988	871	912	83,100	304
2016-05-09	945	950	862	901	135,500	300.33
2016-05-06	933	933	933	933	55,800	311
2016-05-02	736	783	736	783	7,500	261
2016-04-28	819	819	781	786	12,200	262
2016-04-27	788	799	783	799	6,500	266.33
2016-04-26	828	828	783	790	12,200	263.33
2016-04-25	839	839	812	814	8,900	271.33
2016-04-22	825	840	811	838	15,900	279.33
2016-04-21	823	847	794	813	17,200	271
2016-04-20	777	810	777	793	10,300	264.33
2016-04-19	765	780	758	768	9,700	256
2016-04-18	778	797	762	770	11,400	256.67
2016-04-15	777	796	770	782	8,000	260.67
2016-04-14	812	812	779	786	6,700	262
2016-04-13	780	790	762	790	18,400	263.33
2016-04-12	760	780	756	760	9,000	253.33
2016-04-11	750	760	745	757	7,400	252.33
2016-04-08	716	758	715	740	8,900	246.67
2016-04-07	740	750	718	722	8,400	240.67
2016-04-06	731	746	728	732	8,800	244
2016-04-05	777	785	717	740	25,200	246.67
2016-04-04	797	802	777	791	17,100	263.67
2016-04-01	845	857	811	812	14,100	270.67
2016-03-31	861	880	851	857	24,800	285.67
2016-03-30	920	920	875	884	13,700	294.67
2016-03-29	898	905	810	900	37,600	300
2016-03-28	2,699	2,699	2,575	2,649	8,500	294.33
2016-03-25	2,720	2,756	2,668	2,699	9,200	299.89
2016-03-24	2,605	2,749	2,605	2,693	8,600	299.22
2016-03-23	2,784	2,784	2,662	2,673	7,600	297
2016-03-22	2,770	2,784	2,682	2,770	15,400	307.78
2016-03-18	2,595	2,650	2,553	2,635	9,700	292.78
2016-03-17	2,505	2,675	2,505	2,553	21,400	283.67
2016-03-16	2,500	2,501	2,460	2,500	5,900	277.78
2016-03-15	2,470	2,500	2,456	2,500	7,200	277.78
2016-03-14	2,455	2,500	2,450	2,450	5,800	272.22
2016-03-11	2,400	2,490	2,391	2,450	3,500	272.22
2016-03-10	2,440	2,440	2,387	2,417	3,100	268.56
2016-03-09	2,385	2,450	2,375	2,408	4,400	267.56
2016-03-08	2,405	2,490	2,405	2,439	4,300	271
2016-03-07	2,416	2,420	2,340	2,404	6,500	267.11
2016-03-04	2,330	2,350	2,301	2,316	6,800	257.33
2016-03-03	2,335	2,375	2,335	2,335	2,600	259.44
2016-03-02	2,350	2,410	2,330	2,333	3,400	259.22
2016-03-01	2,385	2,389	2,301	2,315	9,000	257.22
2016-02-29	2,500	2,500	2,401	2,415	4,500	268.33
2016-02-26	2,513	2,550	2,380	2,440	19,000	271.11
2016-02-25	2,399	2,480	2,350	2,478	14,400	275.33
2016-02-24	2,350	2,399	2,231	2,335	12,300	259.44
2016-02-23	2,357	2,430	2,280	2,350	16,900	261.11
2016-02-22	2,185	2,250	2,170	2,250	6,500	250
2016-02-19	2,229	2,229	2,081	2,185	7,400	242.78
2016-02-18	2,200	2,230	2,140	2,229	6,300	247.67
2016-02-17	2,069	2,149	2,067	2,147	8,600	238.56
2016-02-16	2,074	2,084	2,005	2,041	9,300	226.78
2016-02-15	2,200	2,220	1,986	2,024	21,700	224.89
2016-02-12	1,882	2,000	1,880	1,931	9,500	214.56
2016-02-10	2,165	2,254	2,070	2,070	10,700	230
2016-02-09	2,200	2,300	2,165	2,165	8,500	240.56
2016-02-08	2,149	2,409	2,149	2,370	8,800	263.33
2016-02-05	2,384	2,384	2,200	2,249	8,300	249.89
2016-02-04	2,390	2,400	2,321	2,390	5,000	265.56
2016-02-03	2,399	2,399	2,290	2,343	5,300	260.33
2016-02-02	2,350	2,410	2,300	2,410	4,700	267.78
2016-02-01	2,349	2,400	2,280	2,398	10,000	266.44
2016-01-29	2,224	2,249	2,150	2,249	7,300	249.89
2016-01-28	2,294	2,295	2,210	2,224	5,600	247.11
2016-01-27	2,300	2,320	2,230	2,244	4,300	249.33
2016-01-26	2,180	2,300	2,122	2,217	9,400	246.33
2016-01-25	2,271	2,320	2,228	2,280	5,200	253.33
2016-01-22	2,095	2,224	2,093	2,171	8,100	241.22
2016-01-21	2,251	2,319	2,051	2,058	12,000	228.67
2016-01-20	2,352	2,353	2,260	2,260	10,300	251.11
2016-01-19	2,441	2,441	2,371	2,437	10,400	270.78
2016-01-18	2,304	2,600	2,254	2,517	37,500	279.67
2016-01-15	2,354	2,391	2,250	2,254	10,200	250.44
2016-01-14	2,212	2,300	2,188	2,254	22,700	250.44
2016-01-13	2,473	2,473	2,391	2,447	4,600	271.89
2016-01-12	2,513	2,556	2,309	2,379	17,400	264.33
2016-01-08	2,435	2,545	2,383	2,513	11,100	279.22
2016-01-07	2,520	2,520	2,381	2,434	14,600	270.44
2016-01-06	2,597	2,597	2,495	2,523	16,200	280.33
2016-01-05	2,600	2,611	2,554	2,570	12,700	285.56
2016-01-04	2,759	2,759	2,553	2,587	23,900	287.44

分割・併合履歴： [2016-11-28]1株→3株 [2016-03-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31