6178 日本郵政(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,912 | 1,921 | 1,859 | 1,865 | 16,354,600 | 1,865 |
| 2015-12-29 | 1,962 | 1,968 | 1,893 | 1,893 | 37,346,300 | 1,893 |
| 2015-12-28 | 1,952 | 1,979 | 1,933 | 1,975 | 12,670,900 | 1,975 |
| 2015-12-25 | 1,932 | 1,953 | 1,930 | 1,939 | 9,345,300 | 1,939 |
| 2015-12-24 | 1,912 | 1,930 | 1,903 | 1,926 | 5,966,700 | 1,926 |
| 2015-12-22 | 1,922 | 1,923 | 1,899 | 1,906 | 4,777,300 | 1,906 |
| 2015-12-21 | 1,922 | 1,940 | 1,907 | 1,924 | 5,875,100 | 1,924 |
| 2015-12-18 | 1,909 | 1,935 | 1,905 | 1,928 | 8,478,800 | 1,928 |
| 2015-12-17 | 1,906 | 1,924 | 1,895 | 1,915 | 5,797,300 | 1,915 |
| 2015-12-16 | 1,915 | 1,918 | 1,892 | 1,899 | 4,904,700 | 1,899 |
| 2015-12-15 | 1,926 | 1,937 | 1,882 | 1,888 | 9,270,100 | 1,888 |
| 2015-12-14 | 1,925 | 1,935 | 1,898 | 1,934 | 8,147,700 | 1,934 |
| 2015-12-11 | 1,970 | 1,972 | 1,951 | 1,955 | 6,127,200 | 1,955 |
| 2015-12-10 | 1,926 | 1,956 | 1,915 | 1,949 | 7,936,300 | 1,949 |
| 2015-12-09 | 1,980 | 1,983 | 1,937 | 1,952 | 10,047,200 | 1,952 |
| 2015-12-08 | 1,989 | 1,994 | 1,952 | 1,985 | 14,899,500 | 1,985 |
| 2015-12-07 | 1,980 | 1,999 | 1,973 | 1,997 | 14,809,700 | 1,997 |
| 2015-12-04 | 1,922 | 1,989 | 1,918 | 1,972 | 27,905,100 | 1,972 |
| 2015-12-03 | 1,915 | 1,946 | 1,911 | 1,938 | 17,857,200 | 1,938 |
| 2015-12-02 | 1,907 | 1,909 | 1,886 | 1,907 | 4,664,600 | 1,907 |
| 2015-12-01 | 1,915 | 1,922 | 1,897 | 1,900 | 7,555,700 | 1,900 |
| 2015-11-30 | 1,890 | 1,907 | 1,888 | 1,907 | 9,541,000 | 1,907 |
| 2015-11-27 | 1,882 | 1,898 | 1,882 | 1,889 | 5,605,500 | 1,889 |
| 2015-11-26 | 1,913 | 1,913 | 1,885 | 1,893 | 10,143,600 | 1,893 |
| 2015-11-25 | 1,898 | 1,923 | 1,887 | 1,916 | 19,151,500 | 1,916 |
| 2015-11-24 | 1,890 | 1,890 | 1,875 | 1,883 | 7,292,200 | 1,883 |
| 2015-11-20 | 1,878 | 1,881 | 1,840 | 1,870 | 9,842,300 | 1,870 |
| 2015-11-19 | 1,906 | 1,913 | 1,871 | 1,876 | 13,053,400 | 1,876 |
| 2015-11-18 | 1,880 | 1,905 | 1,871 | 1,897 | 14,554,100 | 1,897 |
| 2015-11-17 | 1,930 | 1,935 | 1,838 | 1,903 | 71,850,800 | 1,903 |
| 2015-11-16 | 1,877 | 1,909 | 1,858 | 1,899 | 27,451,300 | 1,899 |
| 2015-11-13 | 1,849 | 1,938 | 1,841 | 1,896 | 49,620,100 | 1,896 |
| 2015-11-12 | 1,842 | 1,877 | 1,826 | 1,860 | 28,922,000 | 1,860 |
| 2015-11-11 | 1,758 | 1,878 | 1,750 | 1,851 | 51,162,600 | 1,851 |
| 2015-11-10 | 1,691 | 1,757 | 1,690 | 1,755 | 31,050,300 | 1,755 |
| 2015-11-09 | 1,768 | 1,779 | 1,695 | 1,702 | 32,733,400 | 1,702 |
| 2015-11-06 | 1,780 | 1,809 | 1,746 | 1,755 | 38,087,500 | 1,755 |
| 2015-11-05 | 1,775 | 1,854 | 1,763 | 1,820 | 103,814,700 | 1,820 |
| 2015-11-04 | 1,631 | 1,775 | 1,596 | 1,760 | 168,451,300 | 1,760 |
分割・併合履歴 ： なし