[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 
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
2016-05-201400.001419.001398.001419.0015441002180759900
2016-05-191418.001427.001401.001409.0021537003036139200
2016-05-181400.001421.001397.001411.0020441002876516100
2016-05-171404.001413.001395.001409.0025669003601249000
2016-05-161400.001425.001383.001411.0023686003342266900
2016-05-131414.001430.001403.001407.0023904003386126000
2016-05-121418.001443.001413.001441.0017459002496126400
2016-05-111446.001462.001432.001436.0016830002429442100
2016-05-101408.001438.001406.001436.0026193003731504300
2016-05-091425.001437.001416.001421.0016128002296914100
2016-05-061442.001457.001413.001423.0030808004386342900
2016-05-021420.001448.001417.001447.0028886004143978800
2016-04-281568.001596.001474.001485.00674790010296106600
2016-04-271559.001584.001540.001559.001737770027147708200
2016-04-261579.001587.001546.001559.0031246004872273500
2016-04-251565.001592.001553.001591.0043838006930946500
2016-04-221529.001579.001529.001550.0050161007780361500
2016-04-211546.001555.001533.001551.0032208004980662400
2016-04-201539.001547.001529.001537.0019801003044258200
2016-04-191540.001550.001528.001539.0021828003359221900
2016-04-181485.001525.001484.001508.0031342004729867500
2016-04-151513.001537.001508.001532.0022888003499925600
2016-04-141528.001542.001519.001537.0031245004788899700
2016-04-131494.001529.001492.001513.0035653005385664100
2016-04-121442.001480.001440.001475.0025107003685543400
2016-04-111443.001454.001426.001448.0029543004254353600
2016-04-081423.001450.001406.001430.0051041007272902300
2016-04-071474.001485.001441.001452.0034311004993663900
2016-04-061442.001492.001441.001478.0043112006357453700
2016-04-051473.001487.001439.001447.0024814003611045800
2016-04-041450.001505.001447.001483.0029630004396536200
2016-04-011486.001500.001449.001452.0030999004529271900
2016-03-311510.001526.001500.001502.0046059006968224500
2016-03-301531.001531.001511.001515.0022554003428558800
2016-03-291521.001542.001518.001532.0022171003388798500
2016-03-281540.001547.001520.001540.0020321003119512000
2016-03-251536.001546.001523.001544.0031811004892894200
2016-03-241506.001527.001487.001523.0030627004634133500
2016-03-231525.001547.001508.001519.0025538003886276600
2016-03-221500.001525.001500.001525.0034688005259147800
2016-03-181500.001515.001471.001486.0044847006663570300
2016-03-171532.001542.001503.001509.0027895004248961300
2016-03-161525.001535.001515.001524.0019405002956113800
2016-03-151533.001544.001517.001536.0032322004949129100
2016-03-141520.001545.001512.001537.0024198003708866700
2016-03-111485.001515.001485.001504.0030325004541746100
2016-03-101503.001517.001489.001509.0023343003508116900
2016-03-091517.001518.001484.001503.0034786005222351900
2016-03-081510.001544.001509.001536.0037560005743909300
2016-03-071510.001534.001508.001514.0021733003297604600
2016-03-041508.001528.001498.001517.0029137004405533200
2016-03-031472.001519.001466.001510.0043675006551968400
2016-03-021460.001475.001450.001460.0022605003306520700
2016-03-011431.001449.001423.001431.0025351003638589800
2016-02-291445.001460.001416.001437.0048497006972030700
2016-02-261434.001450.001424.001429.0024505003516365000
2016-02-251427.001456.001419.001429.0043371006221296100
2016-02-241376.001424.001367.001408.0031550004418644100
2016-02-231403.001424.001396.001403.0032040004505969400
2016-02-221380.001402.001370.001391.0027863003866134400
2016-02-191445.001445.001380.001394.0034730004915302000
2016-02-181430.001444.001396.001428.0042420006058398400
2016-02-171400.001421.001375.001393.0036337005079909900
2016-02-161390.001428.001364.001400.0038809005434256700
2016-02-151345.001401.001322.001381.0050195006856044400
2016-02-121223.001282.001215.001243.0063305007870598200
2016-02-101356.001372.001255.001291.0063014008205407400
2016-02-091363.001371.001335.001340.0045906006193500500
2016-02-081402.001427.001381.001417.0047283006647397100
2016-02-051450.001456.001402.001419.0062900008922895200
2016-02-041476.001495.001450.001468.0040384005946587500
2016-02-031487.001516.001483.001496.0033690005032266800
2016-02-021475.001529.001437.001517.0057211008562821200
2016-02-011584.001584.001489.001494.00843070012789187200
2016-01-291635.001665.001500.001595.00992730015736632900
2016-01-281655.001655.001630.001630.0024289003984394900
2016-01-271645.001660.001627.001655.0034433005673731600
2016-01-261597.001626.001577.001608.0027693004441618700
2016-01-251660.001663.001600.001624.0059962009758002800
2016-01-221529.001610.001497.001596.00884060013625297300
2016-01-211536.001581.001499.001499.00754430011564500000
2016-01-201628.001630.001543.001546.00659960010351036700
2016-01-191639.001651.001603.001627.0047769007768776100
2016-01-181655.001672.001632.001655.0041761006902903400
2016-01-151732.001745.001693.001705.0035393006067589800
2016-01-141689.001717.001684.001715.0054334009230442300
2016-01-131730.001747.001716.001729.0047894008291640500
2016-01-121776.001779.001697.001697.00728490012572357100
2016-01-081790.001810.001781.001792.0054294009752722000
2016-01-071801.001839.001791.001801.00663710012035456200
2016-01-061857.001857.001795.001822.00629600011447964700
2016-01-051835.001874.001835.001847.00555120010275440800
2016-01-041849.001883.001827.001836.00865590015988763400
2015-12-301912.001921.001859.001865.001635460030846945200
2015-12-291962.001968.001893.001893.003734630071773887400
2015-12-281952.001979.001933.001975.001267090024895611000
2015-12-251932.001953.001930.001939.00934530018131249500
2015-12-241912.001930.001903.001926.00596670011460251200
2015-12-221922.001923.001899.001906.0047773009113556200
2015-12-211922.001940.001907.001924.00587510011275321200
2015-12-181909.001935.001905.001928.00847880016303517300
2015-12-171906.001924.001895.001915.00579730011074261200
2015-12-161915.001918.001892.001899.0049047009326169600
2015-12-151926.001937.001882.001888.00927010017616206500
2015-12-141925.001935.001898.001934.00814770015610548300
2015-12-111970.001972.001951.001955.00612720012022265600
2015-12-101926.001956.001915.001949.00793630015378591200
2015-12-091980.001983.001937.001952.001004720019704970000
2015-12-081989.001994.001952.001985.001489950029406545900
2015-12-071980.001999.001973.001997.001480970029448042000
2015-12-041922.001989.001918.001972.002790510054765474600
2015-12-031915.001946.001911.001938.001785720034445287300
2015-12-021907.001909.001886.001907.0046646008865457800

   ※ 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