[7164 東証1部] 全国保証 日足 時系列データ

[7164 東証1部] 全国保証 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-084875.004945.004875.004925.002759001353688500
2017-12-074965.005030.004930.004945.00123600612700500
2017-12-065070.005080.004950.004990.00172000862055000
2017-12-055000.005030.004950.005020.00143100715455000
2017-12-044960.005050.004920.004930.00185100919553000
2017-12-015000.005070.004910.004975.003322001651353000
2017-11-304780.004840.004700.004835.002897001389284000
2017-11-294745.004750.004690.004730.00122900580515500
2017-11-284690.004770.004680.004695.00170400803530500
2017-11-274680.004685.004640.004645.00162100754298500
2017-11-244650.004725.004625.004680.00152100712388500
2017-11-224780.004780.004665.004680.00176700828139000
2017-11-214750.004790.004735.004755.00138600660363500
2017-11-204660.004725.004640.004715.0097200456331500
2017-11-174705.004760.004670.004725.002746001294640500
2017-11-164670.004710.004625.004685.002163001010369500
2017-11-154735.004765.004680.004710.003566001681230000
2017-11-144930.004975.004830.004830.00171700836685500
2017-11-134970.004990.004915.004915.00162500804380000
2017-11-104970.005030.004945.004950.002488001235637500
2017-11-095100.005160.004985.005020.003700001873202000
2017-11-085070.005110.005020.005110.003034001541055000
2017-11-074995.005150.004960.005110.008637004378039500
2017-11-064705.004775.004680.004715.002849001345760500
2017-11-024710.004725.004630.004700.00184400863618500
2017-11-014680.004735.004650.004705.00204400960650500
2017-10-314700.004730.004615.004650.002575001198027500
2017-10-304630.004675.004625.004665.002484001156441500
2017-10-274700.004705.004585.004620.002989001381186500
2017-10-264660.004675.004630.004660.00184700860872500
2017-10-254700.004765.004680.004685.003529001661330000
2017-10-244695.004730.004610.004610.003549001652315000
2017-10-234565.004580.004550.004565.00154400704483500
2017-10-204525.004585.004510.004530.00192400873539500
2017-10-194555.004580.004545.004555.00144300658662500
2017-10-184610.004610.004525.004545.003086001405196000
2017-10-174640.004645.004590.004600.00192300886152500
2017-10-164600.004675.004580.004660.002627001219306500
2017-10-134555.004610.004550.004600.00201700925163000
2017-10-124545.004585.004510.004580.002710001234997000
2017-10-114545.004580.004530.004550.00209800956213500
2017-10-104565.004610.004530.004570.003122001424006000
2017-10-064610.004625.004555.004565.002606001192826500
2017-10-054685.004710.004670.004695.00156900736178000
2017-10-044765.004795.004730.004755.00177700845258000
2017-10-034785.004810.004755.004785.002525001207061500
2017-10-024780.004780.004710.004765.002493001186538000
2017-09-294625.004750.004615.004725.002775001305267500
2017-09-284585.004630.004560.004625.00132200608063000
2017-09-274615.004625.004550.004565.00170500779568500
2017-09-264580.004640.004570.004615.002684001237561000
2017-09-254485.004565.004435.004555.00177100800959000
2017-09-224420.004450.004395.004445.00191500848291500
2017-09-214450.004460.004400.004425.002397001060476500
2017-09-204520.004565.004465.004480.002328001047857000
2017-09-194455.004520.004420.004520.002345001051487500
2017-09-154435.004445.004385.004415.002399001057398500
2017-09-144400.004470.004385.004435.00216200958440500
2017-09-134435.004435.004355.004390.00221000967595000
2017-09-124445.004485.004400.004410.00213000943076000
2017-09-114445.004470.004390.004400.00172100760496500
2017-09-084425.004450.004400.004415.00198100876884500
2017-09-074380.004460.004370.004445.00167500742127000
2017-09-064350.004400.004315.004380.00116000507348500
2017-09-054445.004450.004385.004390.00199700882017000
2017-09-044470.004475.004420.004440.00103500459786000
2017-09-014500.004500.004460.004490.00153700689319000
2017-08-314500.004500.004450.004465.00110900495698000
2017-08-304470.004495.004445.004480.00187300837610000
2017-08-294420.004460.004390.004425.00158300699371500
2017-08-284460.004505.004430.004455.00121500541676000
2017-08-254495.004505.004420.004435.00169800754385500
2017-08-244440.004545.004440.004495.002571001159383000
2017-08-234500.004500.004440.004445.00141900632913000
2017-08-224460.004490.004440.004455.00107000477444000
2017-08-214475.004525.004445.004460.00180100807270000
2017-08-184475.004520.004445.004480.002274001019798500
2017-08-174550.004565.004510.004535.002379001080006000
2017-08-164565.004570.004505.004525.002253001020687500
2017-08-154520.004600.004480.004595.003233001473379000
2017-08-144550.004575.004505.004510.002264001023940500
2017-08-104580.004610.004530.004590.002649001210866500
2017-08-094650.004670.004560.004610.002581001187118000
2017-08-084685.004700.004620.004680.002952001377431500
2017-08-075000.005030.004650.004685.006650003185201500
2017-08-044860.004895.004815.004880.00168000818149500
2017-08-034875.004900.004820.004860.002065001002662000
2017-08-024805.004855.004790.004850.002344001132355000
2017-08-014735.004790.004725.004755.00159100757465000
2017-07-314760.004795.004740.004740.00162500773310500
2017-07-284765.004795.004735.004795.00170300813383000
2017-07-274715.004825.004715.004785.002388001141526000
2017-07-264700.004705.004650.004675.00191400894546000
2017-07-254765.004785.004715.004735.00161900766625500
2017-07-244740.004790.004730.004775.00161200767391000
2017-07-214840.004845.004760.004770.00201000960935500
2017-07-204805.004840.004800.004835.002133001029318500
2017-07-194765.004795.004760.004780.00131600628784000
2017-07-184760.004790.004705.004770.00195900929598000
2017-07-144810.004815.004775.004795.00138900665728500
2017-07-134750.004840.004750.004810.002305001109049000
2017-07-124810.004825.004740.004745.00108500517116500
2017-07-114735.004830.004725.004825.00200300961423000
2017-07-104735.004780.004705.004750.00165200783832500
2017-07-074705.004720.004635.004685.002476001158201500
2017-07-064715.004765.004705.004750.002849001350446500
2017-07-054600.004660.004560.004660.00188700871372500
2017-07-044730.004730.004615.004630.00203800948251500
2017-07-034605.004705.004575.004680.003906001817675500
2017-06-304645.004690.004570.004595.004261001966496000
2017-06-294680.004685.004585.004655.004676002164142000
2017-06-284740.004760.004690.004695.002717001282152500
2017-06-274790.004790.004725.004765.003654001738628000
2017-06-264820.004830.004785.004825.00137700662861500
2017-06-234855.004855.004730.004825.002847001366426500
2017-06-224845.004860.004820.004825.00142300688295500
2017-06-214815.004840.004785.004810.00178500859601500
2017-06-204805.004845.004755.004785.002205001055775500
2017-06-194740.004785.004725.004775.00183100870637500
2017-06-164725.004770.004700.004740.002226001053643500
2017-06-154690.004765.004645.004755.002894001363827000
2017-06-144695.004785.004695.004715.002531001196874000
2017-06-134575.004700.004575.004660.002445001139411000
2017-06-124515.004575.004455.004560.003200001446535500
2017-06-094700.004705.004550.004585.004250001957306500
2017-06-084715.004765.004690.004700.003207001516076000
2017-06-074650.004730.004640.004695.002701001268674000
2017-06-064680.004705.004655.004675.002145001002826000
2017-06-054565.004725.004565.004720.002549001193300500
2017-06-024605.004625.004580.004585.003364001547352500
2017-06-014540.004615.004525.004610.002777001274249500
2017-05-314535.004575.004520.004535.003167001437435000
2017-05-304580.004595.004535.004560.002385001087824000
2017-05-294480.004575.004450.004545.005342002425118000
2017-05-264655.004680.004615.004680.004072001895802500
2017-05-254635.004700.004595.004680.003437001605303000
2017-05-244710.004715.004655.004690.002308001080870000
2017-05-234625.004700.004625.004675.003796001773105500
2017-05-224580.004605.004545.004590.003586001639907500
2017-05-194600.004600.004555.004575.002187001000234500
2017-05-184490.004590.004480.004580.003679001677907500
2017-05-174490.004555.004485.004550.002753001248950000
2017-05-164535.004565.004520.004555.003726001692873500
2017-05-154450.004535.004425.004525.003266001468271000
2017-05-124420.004500.004405.004485.003521001576349000
2017-05-114430.004515.004420.004435.004797002135844000
2017-05-104350.004435.004345.004415.005265002319644000
2017-05-094160.004335.004145.004320.006100002606070000
2017-05-084060.004135.004050.004120.004214001728622000
2017-05-023995.004055.003990.004055.00189500765770000
2017-05-014030.004035.003955.003980.00195900779752500
2017-04-284015.004055.004010.004030.003657001474877000
2017-04-273935.003995.003920.003980.00234800932043000
2017-04-263960.003960.003915.003960.003218001268802000
2017-04-253915.003945.003905.003940.002634001035898000
2017-04-243940.003960.003910.003950.00241700951075500
2017-04-213935.003945.003885.003940.003261001278811500
2017-04-203980.004010.003910.003920.003789001490905500
2017-04-193995.004035.003970.004005.002539001017260500
2017-04-184070.004075.004010.004035.002648001069253000
2017-04-173960.004030.003950.004030.00185600743738500
2017-04-144010.004040.003950.003960.00213500850587500
2017-04-133980.004050.003975.004025.004167001675347500
2017-04-123985.004025.003980.004015.004048001620943000
2017-04-114000.004035.003955.004015.004337001739433500
2017-04-104095.004105.004045.004070.004273001742137500
2017-04-073990.004065.003970.004040.005804002334268500
2017-04-063975.004040.003950.003965.006262002494503000
2017-04-053970.004050.003935.004025.008683003472710500
2017-04-043945.004015.003900.003930.007846003098641000
2017-04-033820.003860.003795.003840.003936001507893000
2017-03-313855.003890.003790.003790.004473001710748000
2017-03-303915.003930.003870.003885.003422001332819000
2017-03-293950.003965.003885.003905.005340002093669500
2017-03-283945.003960.003895.003955.006371002510046000
2017-03-274000.004010.003905.003920.005550002195257500
2017-03-243950.004035.003930.004005.008428003362462000
2017-03-233825.003890.003790.003890.007448002865155500
2017-03-223730.003935.003695.003825.0015825006062774000
2017-03-213670.003675.003610.003610.003003001090635500
2017-03-173695.003725.003670.003670.00241500891610500
2017-03-163665.003695.003655.003695.00198800730948500
2017-03-153675.003685.003655.003670.00115800425039500
2017-03-143690.003700.003675.003685.00117500433226500
2017-03-133685.003700.003665.003685.00264200972103000
2017-03-103700.003730.003675.003695.003317001227481500
2017-03-093660.003700.003645.003690.003685001356090000
2017-03-083660.003670.003615.003635.002993001087896000
2017-03-073660.003690.003645.003665.00189700695060500
2017-03-063685.003695.003645.003660.00241200883541500
2017-03-033730.003750.003665.003680.002799001034176000
2017-03-023730.003760.003715.003735.004364001629800000
2017-03-013665.003695.003635.003695.003492001281216500
2017-02-283615.003675.003615.003655.003391001240147500
2017-02-273625.003645.003590.003595.003763001358656000
2017-02-243615.003655.003605.003625.00239500869315000
2017-02-233635.003640.003590.003605.003046001098665000
2017-02-223670.003670.003630.003645.00211200769440000
2017-02-213640.003690.003635.003675.00213400781797500
2017-02-203630.003675.003605.003620.002996001086325500
2017-02-173630.003650.003610.003620.00254800923452500
2017-02-163670.003690.003620.003630.003973001447912000
2017-02-153700.003725.003660.003670.003673001354260500
2017-02-143645.003685.003635.003655.004583001679741000
2017-02-133620.003635.003550.003620.005753002069238500
2017-02-103465.003520.003410.003505.005240001823529000
2017-02-093535.003540.003480.003485.005283001850332000
2017-02-083570.003585.003490.003525.006067002135184000
2017-02-073610.003615.003545.003585.005391001926143500
2017-02-063740.003755.003605.003620.006639002426740000
2017-02-033800.003830.003715.003740.003772001413178500
2017-02-023885.003895.003815.003820.00233300898539000
2017-02-013870.003905.003855.003895.00171900667693000
2017-01-313915.003955.003895.003905.00198400776635000
2017-01-303905.003975.003895.003965.00229000901415500
2017-01-273910.003950.003910.003915.00157500617851000
2017-01-263875.003920.003865.003905.00233400910871000
2017-01-253895.003905.003825.003850.00165200637020500
2017-01-243815.003860.003795.003845.00221900851256500
2017-01-233920.003975.003845.003850.003477001351010000
2017-01-203885.003915.003860.003875.003031001176110500
2017-01-193915.003985.003910.003965.002564001016197500
2017-01-183910.003925.003850.003875.00251300974133000
2017-01-173970.003975.003905.003905.003088001213825000
2017-01-163990.004030.003975.004005.002758001104076500
2017-01-134000.004040.004000.004015.003132001258459500
2017-01-124045.004060.003980.003995.003350001342738500
2017-01-114015.004040.003975.004015.00235800947188000
2017-01-104010.004060.003985.004015.005359002153481500
2017-01-063990.004015.003945.003990.005194002068635500
2017-01-053800.003980.003800.003920.006225002437371500
2017-01-043770.003790.003725.003755.003792001426667500
2016-12-303690.003760.003690.003755.00218100815953500
2016-12-293735.003740.003675.003705.003114001152815500
2016-12-283760.003795.003740.003745.00229800865944500
2016-12-273765.003805.003765.003770.00254900964472000
2016-12-263720.003765.003700.003755.00172200644450500
2016-12-223700.003710.003670.003695.003142001159276500
2016-12-213755.003755.003705.003715.003855001436017000
2016-12-203745.003765.003710.003740.003899001456301500
2016-12-193850.003850.003765.003775.003718001409769500
2016-12-163940.003950.003850.003865.003933001526630000
2016-12-153900.003945.003870.003910.004850001899082500
2016-12-143810.003920.003790.003890.004435001719374000
2016-12-133795.003830.003755.003815.005160001963364000
2016-12-123780.003810.003740.003770.006702002525552500
2016-12-093620.003780.003620.003770.007110002643502000
2016-12-083730.003735.003620.003705.006249002292801500
2016-12-073680.003730.003630.003725.005258001940660500
2016-12-063815.003825.003710.003740.004621001730767000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter