7183 あんしん保証(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
2021-12-30	291	296	291	292	18,400	292
2021-12-29	289	295	289	295	24,600	295
2021-12-28	290	290	287	290	43,500	290
2021-12-27	290	291	287	287	65,300	287
2021-12-24	297	297	293	293	35,500	293
2021-12-23	298	298	291	294	31,600	294
2021-12-22	288	300	287	299	68,200	299
2021-12-21	285	287	283	287	32,300	287
2021-12-20	285	287	281	285	56,200	285
2021-12-17	292	294	288	290	42,200	290
2021-12-16	299	299	290	293	41,800	293
2021-12-15	295	297	294	295	30,600	295
2021-12-14	297	300	295	297	31,300	297
2021-12-13	303	303	298	300	27,900	300
2021-12-10	301	301	298	300	48,900	300
2021-12-09	300	305	299	301	22,900	301
2021-12-08	305	305	300	303	48,900	303
2021-12-07	295	304	295	304	47,200	304
2021-12-06	291	294	291	292	21,600	292
2021-12-03	284	295	280	295	99,000	295
2021-12-02	298	298	281	282	171,700	282
2021-12-01	295	298	289	298	97,300	298
2021-11-30	304	307	292	293	93,900	293
2021-11-29	305	310	298	303	92,600	303
2021-11-26	320	320	315	315	51,200	315
2021-11-25	325	325	320	322	38,700	322
2021-11-24	324	324	320	324	34,500	324
2021-11-22	326	326	319	323	33,000	323
2021-11-19	332	332	325	326	132,100	326
2021-11-18	338	339	325	335	392,100	335
2021-11-17	326	326	322	323	74,300	323
2021-11-16	322	326	322	326	50,100	326
2021-11-15	324	326	322	322	61,100	322
2021-11-12	325	329	322	326	101,500	326
2021-11-11	311	329	310	327	291,400	327
2021-11-10	309	309	298	298	90,400	298
2021-11-09	305	305	301	301	23,100	301
2021-11-08	301	309	299	306	49,700	306
2021-11-05	303	306	301	301	85,300	301
2021-11-04	309	310	304	306	78,000	306
2021-11-02	311	312	307	308	44,100	308
2021-11-01	315	315	311	311	27,300	311
2021-10-29	314	316	312	312	22,700	312
2021-10-28	312	315	312	314	108,100	314
2021-10-27	313	316	313	314	14,400	314
2021-10-26	314	316	313	313	14,200	313
2021-10-25	317	318	313	313	33,800	313
2021-10-22	310	316	310	315	36,700	315
2021-10-21	314	316	312	312	29,800	312
2021-10-20	317	318	314	314	30,300	314
2021-10-19	312	318	312	317	35,700	317
2021-10-18	315	316	313	316	14,200	316
2021-10-15	312	315	312	313	18,400	313
2021-10-14	313	314	310	312	28,800	312
2021-10-13	315	318	313	317	62,700	317
2021-10-12	315	318	307	317	117,500	317
2021-10-11	320	322	315	316	48,600	316
2021-10-08	311	321	310	318	76,300	318
2021-10-07	307	314	307	311	38,200	311
2021-10-06	308	313	306	307	59,100	307
2021-10-05	307	310	302	307	87,900	307
2021-10-04	310	310	305	308	50,700	308
2021-10-01	309	311	307	310	47,300	310
2021-09-30	310	311	307	308	20,300	308
2021-09-29	307	311	307	311	43,500	311
2021-09-28	314	314	307	310	36,900	310
2021-09-27	318	318	311	312	49,300	312
2021-09-24	321	321	316	319	44,900	319
2021-09-22	317	318	313	315	47,000	315
2021-09-21	317	319	313	318	55,800	318
2021-09-17	322	326	322	325	43,500	325
2021-09-16	325	326	321	324	45,000	324
2021-09-15	322	328	322	328	36,800	328
2021-09-14	323	328	320	327	47,300	327
2021-09-13	323	326	319	322	29,500	322
2021-09-10	318	330	318	327	115,700	327
2021-09-09	320	321	317	320	32,300	320
2021-09-08	315	321	313	321	49,000	321
2021-09-07	312	315	312	315	36,800	315
2021-09-06	308	314	303	312	50,100	312
2021-09-03	309	311	306	306	41,100	306
2021-09-02	316	316	307	310	34,700	310
2021-09-01	311	316	311	313	40,600	313
2021-08-31	308	311	308	308	32,700	308
2021-08-30	311	312	308	310	55,600	310
2021-08-27	307	310	305	309	26,800	309
2021-08-26	302	312	302	311	66,300	311
2021-08-25	307	309	302	308	39,300	308
2021-08-24	296	306	296	304	85,100	304
2021-08-23	293	301	293	295	64,000	295
2021-08-20	303	306	290	290	198,200	290
2021-08-19	311	311	304	304	61,500	304
2021-08-18	306	312	304	311	44,700	311
2021-08-17	305	316	303	304	85,400	304
2021-08-16	312	314	305	305	167,700	305
2021-08-13	322	326	313	316	166,600	316
2021-08-12	325	335	321	321	221,000	321
2021-08-11	350	350	341	342	79,800	342
2021-08-10	340	351	340	347	57,100	347
2021-08-06	334	343	334	342	44,800	342
2021-08-05	333	338	333	336	38,100	336
2021-08-04	337	338	333	333	63,900	333
2021-08-03	339	344	338	338	27,900	338
2021-08-02	349	349	338	341	67,000	341
2021-07-30	354	354	345	349	65,700	349
2021-07-29	340	357	337	357	120,300	357
2021-07-28	346	349	339	340	48,400	340
2021-07-27	349	351	347	351	28,200	351
2021-07-26	347	349	343	349	51,600	349
2021-07-21	344	344	337	339	27,500	339
2021-07-20	335	345	335	337	61,500	337
2021-07-19	352	352	340	340	68,800	340
2021-07-16	344	354	341	353	129,200	353
2021-07-15	343	343	337	337	26,700	337
2021-07-14	337	345	334	343	64,200	343
2021-07-13	340	341	337	338	26,100	338
2021-07-12	338	340	334	336	61,200	336
2021-07-09	326	337	325	335	122,100	335
2021-07-08	337	337	330	330	98,600	330
2021-07-07	339	344	336	336	58,900	336
2021-07-06	337	347	333	346	81,400	346
2021-07-05	343	343	334	334	106,500	334
2021-07-02	340	343	338	343	61,700	343
2021-07-01	344	344	334	338	169,000	338
2021-06-30	351	357	341	341	265,200	341
2021-06-29	362	369	348	348	966,300	348
2021-06-28	366	372	364	367	130,300	367
2021-06-25	359	371	359	363	144,100	363
2021-06-24	354	361	354	360	50,500	360
2021-06-23	354	360	354	357	83,800	357
2021-06-22	351	361	351	360	78,100	360
2021-06-21	351	355	347	350	137,700	350
2021-06-18	374	374	357	357	163,200	357
2021-06-17	371	375	367	372	76,800	372
2021-06-16	366	373	366	372	53,000	372
2021-06-15	364	371	363	370	53,700	370
2021-06-14	369	370	362	367	106,000	367
2021-06-11	360	365	358	363	78,100	363
2021-06-10	361	365	360	361	53,600	361
2021-06-09	359	364	359	364	58,700	364
2021-06-08	366	368	359	360	220,500	360
2021-06-07	373	373	366	366	123,800	366
2021-06-04	370	380	369	372	123,500	372
2021-06-03	370	374	363	369	184,300	369
2021-06-02	361	377	361	372	245,400	372
2021-06-01	355	365	355	361	122,300	361
2021-05-31	354	356	352	355	47,900	355
2021-05-28	353	357	352	354	117,400	354
2021-05-27	359	359	352	355	130,600	355
2021-05-26	358	363	355	360	67,400	360
2021-05-25	362	366	360	361	104,800	361
2021-05-24	362	366	354	362	197,100	362
2021-05-21	358	363	354	362	160,700	362
2021-05-20	339	360	337	358	330,900	358
2021-05-19	339	349	338	339	201,500	339
2021-05-18	333	347	333	344	185,100	344
2021-05-17	349	352	336	337	353,200	337
2021-05-14	356	363	344	354	328,100	354
2021-05-13	340	359	326	357	712,600	357
2021-05-12	381	381	365	380	739,000	380
2021-05-11	383	386	372	375	469,300	375
2021-05-10	393	393	374	380	844,000	380
2021-05-07	414	414	378	385	1,985,700	385
2021-05-06	414	451	405	426	2,599,600	426
2021-04-30	365	374	363	374	21,000	374
2021-04-28	366	367	361	367	57,500	367
2021-04-27	368	370	365	367	49,300	367
2021-04-26	361	366	360	366	48,200	366
2021-04-23	359	367	357	361	51,800	361
2021-04-22	369	369	354	363	84,800	363
2021-04-21	365	365	356	362	158,400	362
2021-04-20	375	382	367	371	189,400	371
2021-04-19	386	386	373	380	95,400	380
2021-04-16	388	388	382	385	36,300	385
2021-04-15	387	388	383	385	27,000	385
2021-04-14	391	391	383	387	82,200	387
2021-04-13	390	393	389	390	31,100	390
2021-04-12	393	395	389	390	22,500	390
2021-04-09	393	397	389	393	23,500	393
2021-04-08	398	398	389	391	70,400	391
2021-04-07	395	401	395	400	33,900	400
2021-04-06	402	404	396	399	55,900	399
2021-04-05	397	409	394	406	86,000	406
2021-04-02	394	397	391	391	13,500	391
2021-04-01	398	399	392	392	35,600	392
2021-03-31	392	397	388	397	33,000	397
2021-03-30	389	395	388	388	23,400	388
2021-03-29	402	404	386	391	118,500	391
2021-03-26	390	403	390	398	66,200	398
2021-03-25	391	392	384	392	53,700	392
2021-03-24	396	396	383	385	100,400	385
2021-03-23	404	406	398	398	72,500	398
2021-03-22	408	408	401	404	79,300	404
2021-03-19	404	408	396	408	124,700	408
2021-03-18	400	407	399	406	131,400	406
2021-03-17	397	399	395	395	34,900	395
2021-03-16	397	397	391	397	42,400	397
2021-03-15	401	403	394	398	61,300	398
2021-03-12	395	404	390	398	148,200	398
2021-03-11	388	396	387	390	69,700	390
2021-03-10	393	393	385	388	41,800	388
2021-03-09	387	393	379	388	65,400	388
2021-03-08	385	389	378	385	67,100	385
2021-03-05	380	380	365	380	110,400	380
2021-03-04	382	383	370	381	130,700	381
2021-03-03	388	390	378	382	148,800	382
2021-03-02	394	396	386	390	49,400	390
2021-03-01	400	400	387	387	133,500	387
2021-02-26	398	408	396	404	209,400	404
2021-02-25	405	405	398	404	99,400	404
2021-02-24	407	407	395	400	152,500	400
2021-02-22	395	411	390	407	232,700	407
2021-02-19	391	398	382	388	166,400	388
2021-02-18	405	406	393	395	147,700	395
2021-02-17	398	409	393	405	161,900	405
2021-02-16	400	406	396	398	137,600	398
2021-02-15	411	413	397	402	241,800	402
2021-02-12	418	425	402	410	661,500	410
2021-02-10	450	457	447	450	151,100	450
2021-02-09	450	458	446	456	136,200	456
2021-02-08	460	464	447	449	187,900	449
2021-02-05	465	466	451	465	97,400	465
2021-02-04	446	472	445	459	291,800	459
2021-02-03	463	463	441	446	165,000	446
2021-02-02	454	469	449	466	168,800	466
2021-02-01	449	455	433	448	210,800	448
2021-01-29	457	460	433	456	443,100	456
2021-01-28	417	427	415	424	67,100	424
2021-01-27	433	433	425	427	47,300	427
2021-01-26	439	439	427	436	85,800	436
2021-01-25	420	448	420	442	238,000	442
2021-01-22	417	417	410	414	34,500	414
2021-01-21	415	415	408	414	49,500	414
2021-01-20	413	417	406	410	71,700	410
2021-01-19	403	412	402	412	49,800	412
2021-01-18	401	406	398	402	50,300	402
2021-01-15	407	410	398	405	60,200	405
2021-01-14	416	421	400	407	130,400	407
2021-01-13	413	438	413	420	161,500	420
2021-01-12	407	412	398	409	108,100	409
2021-01-08	398	408	389	403	192,500	403
2021-01-07	376	392	371	390	170,100	390
2021-01-06	369	376	367	370	46,200	370
2021-01-05	364	375	362	365	55,400	365
2021-01-04	376	378	363	369	61,300	369

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

2024年11月
日	月	火	水	木	金	土
« 10月31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