[6178 東証1部] 日本郵政 日足 時系列データ

[6178 東証1部] 日本郵政 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261354.001362.001350.001350.0011209001517780100
2017-05-251354.001361.001350.001358.0020506002780044000
2017-05-241369.001369.001355.001360.0018031002450630000
2017-05-231358.001361.001351.001355.0010542001428565000
2017-05-221371.001381.001358.001358.0017433002379578100
2017-05-191347.001367.001346.001363.0022929003113438200
2017-05-181351.001354.001343.001349.0023613003183092900
2017-05-171378.001380.001357.001357.0031996004364905700
2017-05-161407.001407.001381.001383.0026002003612242800
2017-05-151410.001410.001391.001402.0025618003591406300
2017-05-121384.001397.001381.001397.0026759003720262500
2017-05-111399.001404.001386.001389.0017335002413071200
2017-05-101399.001403.001393.001399.0016258002274521500
2017-05-091405.001413.001400.001401.0018764002634596200
2017-05-081390.001414.001390.001409.0028006003941965600
2017-05-021377.001383.001375.001375.0020222002786965200
2017-05-011375.001381.001364.001381.0017777002443002000
2017-04-281405.001416.001378.001381.0025378003526499600
2017-04-271386.001394.001382.001394.0021394002972423500
2017-04-261377.001393.001365.001393.0038741005346835100
2017-04-251352.001384.001348.001377.0060008008201970100
2017-04-241338.001348.001325.001345.0037633005037783500
2017-04-211290.001341.001283.001335.001127020014808521700
2017-04-201354.001368.001278.001313.001408960018485065200
2017-04-191351.001359.001341.001349.0021335002877362400
2017-04-181363.001370.001360.001361.0015732002146481400
2017-04-171350.001358.001338.001356.0016667002249728900
2017-04-141345.001356.001340.001354.0016848002271570000
2017-04-131361.001364.001348.001359.0019848002687230900
2017-04-121377.001378.001365.001374.0019200002630704200
2017-04-111377.001387.001369.001387.0014492001999738800
2017-04-101374.001388.001370.001382.0022242003067850200
2017-04-071364.001367.001350.001357.0034103004636567200
2017-04-061374.001374.001351.001357.0025020003401351000
2017-04-051388.001389.001365.001374.0026139003593944400
2017-04-041394.001395.001379.001391.0027540003822566300
2017-04-031401.001405.001392.001395.0019335002702498500
2017-03-311416.001425.001397.001397.0026053003672291500
2017-03-301410.001411.001400.001400.0020362002857143900
2017-03-291430.001438.001416.001420.0021217003018078800
2017-03-281440.001450.001439.001449.0024239003503841400
2017-03-271447.001448.001425.001431.0030975004441596000
2017-03-241443.001460.001440.001454.0023167003361861100
2017-03-231443.001446.001433.001438.0025820003717524900
2017-03-221459.001459.001441.001445.0027578003996901900
2017-03-211481.001483.001470.001473.0017079002517351400
2017-03-171490.001496.001486.001489.0018192002711452100
2017-03-161484.001515.001480.001496.0044229006633409800
2017-03-151469.001485.001465.001484.0019186002835716200
2017-03-141471.001478.001464.001464.0014466002123841400
2017-03-131470.001471.001463.001469.0013883002037151600
2017-03-101475.001479.001467.001474.0020469003018189200
2017-03-091475.001477.001457.001460.0013209001933280000
2017-03-081462.001491.001455.001468.0029774004376874300
2017-03-071453.001477.001453.001462.0020495003003067100
2017-03-061439.001458.001439.001453.0019415002812385900
2017-03-031447.001450.001434.001437.0020450002944333600
2017-03-021468.001475.001445.001446.0020209002944258800
2017-03-011448.001459.001442.001447.0022680003287552600
2017-02-281453.001464.001441.001441.0022885003316707400
2017-02-271453.001463.001431.001445.0036294005254001400
2017-02-241477.001488.001475.001482.0020272003002476800
2017-02-231476.001487.001465.001485.0025722003800469800
2017-02-221475.001482.001468.001481.0014120002085882300
2017-02-211470.001475.001462.001474.0012212001795434800
2017-02-201467.001475.001458.001474.0011290001658298200
2017-02-171450.001477.001449.001476.0025857003799250300
2017-02-161455.001467.001448.001456.0020429002975347400
2017-02-151479.001480.001463.001466.0021949003229750300
2017-02-141475.001480.001453.001455.0017328002537378200
2017-02-131460.001479.001460.001469.0025610003767056800
2017-02-101450.001460.001448.001455.0020455002974897900
2017-02-091432.001442.001428.001434.0012976001860481900
2017-02-081440.001446.001434.001445.0014793002131499500
2017-02-071427.001435.001424.001431.0015508002218739300
2017-02-061435.001442.001424.001432.0016666002385620800
2017-02-031411.001432.001410.001420.0017894002547048600
2017-02-021421.001423.001403.001405.0013969001970358200
2017-02-011411.001419.001396.001418.0014867002096845900
2017-01-311425.001429.001415.001420.0017779002527933300
2017-01-301433.001443.001427.001440.0012967001862872500
2017-01-271450.001463.001442.001445.0018920002738123500
2017-01-261419.001449.001418.001440.0019932002868216000
2017-01-251429.001431.001406.001410.0020944002971421600
2017-01-241410.001415.001400.001404.0017572002470140100
2017-01-231425.001432.001413.001418.0018809002671266100
2017-01-201410.001454.001410.001445.0033621004847961800
2017-01-191414.001423.001401.001401.0026876003786600500
2017-01-181400.001408.001391.001403.0022426003139983400
2017-01-171410.001421.001394.001406.0049278006939733500
2017-01-161473.001480.001405.001408.001050230014994364200
2017-01-131480.001489.001472.001480.0021632003197608600
2017-01-121482.001484.001466.001480.0025656003783966200
2017-01-111482.001489.001481.001487.0014926002217155600
2017-01-101495.001500.001485.001485.0020298003024280400
2017-01-061496.001510.001485.001507.0020116003015412500
2017-01-051505.001518.001505.001513.0019360002928435700
2017-01-041465.001503.001464.001503.0023757003554884200
2016-12-301460.001468.001457.001459.0016407002397430600
2016-12-291480.001485.001463.001466.0019243002827518200
2016-12-281493.001496.001480.001489.0014871002210506800
2016-12-271473.001498.001470.001485.0018776002790110900
2016-12-261523.001529.001485.001489.0032130004834490300
2016-12-221511.001514.001495.001510.0016967002550975400
2016-12-211521.001535.001510.001512.0030014004555949200
2016-12-201539.001540.001508.001518.0023634003597479300
2016-12-191543.001550.001538.001545.0015979002467855100
2016-12-161559.001562.001549.001560.0029037004520617000
2016-12-151554.001565.001547.001559.0031885004963961100
2016-12-141540.001558.001536.001555.0030880004782415900
2016-12-131535.001548.001524.001544.0026391004059906700
2016-12-121590.001590.001534.001554.00658510010329410200
2016-12-091494.001527.001494.001527.0044307006707842600
2016-12-081498.001510.001488.001506.0031785004764186100
2016-12-071475.001494.001475.001493.0030775004568107900
2016-12-061460.001470.001458.001470.0029510004321285400
2016-12-051469.001469.001441.001447.0026507003843063100
2016-12-021430.001479.001427.001475.0050878007397402900
2016-12-011430.001435.001423.001430.0039614005664877400
2016-11-301417.001420.001405.001417.0042868006063497200
2016-11-291403.001417.001402.001417.0020293002863372200
2016-11-281405.001417.001393.001415.0023153003255793200
2016-11-251420.001424.001401.001415.0035071004957383200
2016-11-241426.001435.001410.001418.0026789003802244200
2016-11-221414.001421.001408.001414.0020257002867505600
2016-11-211400.001418.001392.001414.0027095003819224100
2016-11-181400.001406.001384.001388.0027385003820534300
2016-11-171391.001399.001383.001395.0026129003634241700
2016-11-161385.001400.001383.001398.0034655004834098500
2016-11-151369.001386.001353.001379.0028303003893866500
2016-11-141336.001380.001336.001372.0028921003946274000
2016-11-111320.001353.001320.001336.0035123004704190100
2016-11-101303.001319.001291.001309.0033454004373902100
2016-11-091300.001320.001222.001243.0044535005616564300
2016-11-081290.001297.001286.001291.0011279001457536100
2016-11-071283.001288.001280.001284.0017034002187344900
2016-11-041280.001280.001251.001261.0031865004025693700
2016-11-021325.001326.001300.001306.0021720002841145000
2016-11-011340.001345.001333.001342.0017564002352965800
2016-10-311328.001342.001322.001338.0020367002716960600
2016-10-281306.001340.001306.001336.0073772009824407200
2016-10-271300.001308.001296.001304.0017772002315314600
2016-10-261292.001300.001285.001299.0022141002865381500
2016-10-251296.001304.001288.001290.0030745003981270900
2016-10-241295.001297.001282.001289.0019705002539504200
2016-10-211299.001308.001293.001300.0023734003089692400
2016-10-201280.001291.001274.001291.0019172002464085400
2016-10-191280.001286.001277.001284.0019906002551638100
2016-10-181288.001293.001277.001288.0018364002357833000
2016-10-171284.001302.001283.001297.0016962002194958500
2016-10-141290.001295.001274.001283.0019220002464678400
2016-10-131288.001297.001274.001287.0022764002929308900
2016-10-121280.001287.001276.001282.0018381002356829000
2016-10-111298.001306.001288.001294.0020475002653049800
2016-10-071285.001296.001277.001287.0012578001616901500
2016-10-061282.001295.001278.001289.0024661003178982700
2016-10-051263.001274.001252.001272.0023295002950239300
2016-10-041251.001267.001247.001254.0022790002862864100
2016-10-031275.001275.001258.001260.0015378001945299600
2016-09-301264.001271.001249.001263.0023733002998175600
2016-09-291288.001291.001276.001277.0023324002986922600
2016-09-281300.001304.001278.001287.0031519004053593600
2016-09-271316.001332.001299.001332.0029201003843790600
2016-09-261371.001375.001333.001337.0026519003584616500
2016-09-231369.001374.001356.001364.0026287003583975000
2016-09-211338.001389.001320.001388.0027958003812128600
2016-09-201321.001349.001321.001338.0019418002595683800
2016-09-161315.001338.001312.001337.0024402003242896600
2016-09-151331.001332.001312.001320.0016413002164654100
2016-09-141320.001352.001320.001342.0024792003327860300
2016-09-131334.001336.001314.001317.0017314002286667100
2016-09-121328.001340.001324.001339.0014146001886558300
2016-09-091346.001358.001339.001342.0019708002651776800
2016-09-081364.001365.001333.001354.0024052003245377200
2016-09-071377.001384.001361.001375.0019330002648622200
2016-09-061379.001391.001377.001388.0011030001528693700
2016-09-051399.001402.001384.001384.0019573002726759100
2016-09-021360.001390.001360.001389.0018383002541465000
2016-09-011355.001367.001348.001366.0017023002312175400
2016-08-311358.001362.001347.001355.0013695001854438700
2016-08-301340.001349.001338.001345.008284001114093700
2016-08-291319.001354.001319.001340.0017421002333230300
2016-08-261327.001331.001311.001311.0016145002126212900
2016-08-251337.001343.001325.001340.0017791002376078400
2016-08-241328.001342.001325.001338.0014385001918032400
2016-08-231334.001337.001313.001321.0013919001841477800
2016-08-221340.001348.001331.001340.0013028001746563100
2016-08-191330.001345.001323.001337.0012255001636245200
2016-08-181345.001353.001319.001321.0018184002426664900
2016-08-171328.001354.001327.001350.0022215002988115500
2016-08-161324.001337.001309.001309.0019302002550636600
2016-08-151337.001347.001315.001318.0020020002658212500
2016-08-121382.001384.001365.001378.0013538001862499100
2016-08-101384.001388.001359.001368.0015555002130690100
2016-08-091378.001386.001372.001382.0012382001708982800
2016-08-081365.001385.001365.001379.0014481001994595300
2016-08-051358.001368.001349.001353.0017619002391843200
2016-08-041315.001350.001307.001346.0017823002374023800
2016-08-031310.001325.001297.001304.0015664002047888200
2016-08-021341.001347.001330.001330.0012624001688751300
2016-08-011350.001360.001323.001357.0024998003360725900
2016-07-291302.001366.001290.001363.0031760004237872800
2016-07-281324.001330.001290.001297.0021133002749690900
2016-07-271350.001364.001332.001344.0037076004990485200
2016-07-261340.001346.001317.001343.0030991004137858200
2016-07-251319.001349.001319.001337.0036347004848792300
2016-07-221279.001301.001276.001301.0020003002583637000
2016-07-211299.001305.001284.001294.0018145002349489800
2016-07-201280.001288.001267.001286.0016204002071747400
2016-07-191290.001295.001266.001280.0021256002715907300
2016-07-151267.001295.001263.001280.0025204003219982800
2016-07-141281.001290.001263.001277.0016615002120503300
2016-07-131300.001309.001288.001292.0021469002785557400
2016-07-121250.001278.001247.001268.0017311002193996200
2016-07-111225.001242.001215.001229.0017865002196761400
2016-07-081215.001223.001188.001188.0016091001928696700
2016-07-071217.001239.001209.001213.0020075002450801200
2016-07-061222.001223.001201.001217.0018182002203124100
2016-07-051248.001252.001233.001244.0011839001469083100
2016-07-041253.001262.001243.001259.009257001162140700
2016-07-011298.001299.001256.001261.0040816005234455700
2016-06-301262.001274.001240.001241.0026315003285624800
2016-06-291240.001261.001231.001255.0023026002874191600
2016-06-281201.001226.001186.001218.0029055003516521800
2016-06-271240.001243.001206.001224.0050239006156881700
2016-06-241284.001298.001170.001184.0044537005419593000
2016-06-231261.001295.001259.001290.0019597002503175100
2016-06-221296.001297.001277.001286.0016550002127980500
2016-06-211279.001302.001267.001296.0012774001643535600
2016-06-201283.001299.001280.001290.0015415001989627600
2016-06-171267.001273.001250.001263.0024030003028113100
2016-06-161287.001296.001250.001257.0020663002617653900
2016-06-151273.001303.001271.001290.0019419002506114900
2016-06-141278.001280.001261.001271.0018760002379071100
2016-06-131301.001304.001282.001282.0018594002399067800
2016-06-101339.001340.001319.001336.0022724003023344800
2016-06-091372.001380.001340.001343.0019032002570402500
2016-06-081390.001394.001363.001381.0016693002298582600
2016-06-071375.001389.001375.001384.0018651002577278800
2016-06-061374.001378.001360.001375.0016328002237249000
2016-06-031384.001391.001370.001388.0014055001943771800
2016-06-021409.001415.001385.001389.0018750002614611400
2016-06-011417.001426.001414.001417.0015500002199932700
2016-05-311414.001434.001414.001433.0020886002983314000
2016-05-301418.001424.001411.001421.0011698001657625500
2016-05-271420.001424.001408.001415.0011172001579567400
2016-05-261422.001438.001420.001422.0014613002087161800
2016-05-251426.001430.001415.001421.0025491003628877200
2016-05-241412.001424.001406.001418.0018482002617488500
2016-05-231407.001420.001399.001419.0015568002195329800

   ※ 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。 

s7db.com Twitter Blog