1. HOME >
  2. 株価時系列 >
  3. 6178 >
  4. 2016年

6178 日本郵政(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4601,4681,4571,4591,640,7001,459
2016-12-291,4801,4851,4631,4661,924,3001,466
2016-12-281,4931,4961,4801,4891,487,1001,489
2016-12-271,4731,4981,4701,4851,877,6001,485
2016-12-261,5231,5291,4851,4893,213,0001,489
2016-12-221,5111,5141,4951,5101,696,7001,510
2016-12-211,5211,5351,5101,5123,001,4001,512
2016-12-201,5391,5401,5081,5182,363,4001,518
2016-12-191,5431,5501,5381,5451,597,9001,545
2016-12-161,5591,5621,5491,5602,903,7001,560
2016-12-151,5541,5651,5471,5593,188,5001,559
2016-12-141,5401,5581,5361,5553,088,0001,555
2016-12-131,5351,5481,5241,5442,639,1001,544
2016-12-121,5901,5901,5341,5546,585,1001,554
2016-12-091,4941,5271,4941,5274,430,7001,527
2016-12-081,4981,5101,4881,5063,178,5001,506
2016-12-071,4751,4941,4751,4933,077,5001,493
2016-12-061,4601,4701,4581,4702,951,0001,470
2016-12-051,4691,4691,4411,4472,650,7001,447
2016-12-021,4301,4791,4271,4755,087,8001,475
2016-12-011,4301,4351,4231,4303,961,4001,430
2016-11-301,4171,4201,4051,4174,286,8001,417
2016-11-291,4031,4171,4021,4172,029,3001,417
2016-11-281,4051,4171,3931,4152,315,3001,415
2016-11-251,4201,4241,4011,4153,507,1001,415
2016-11-241,4261,4351,4101,4182,678,9001,418
2016-11-221,4141,4211,4081,4142,025,7001,414
2016-11-211,4001,4181,3921,4142,709,5001,414
2016-11-181,4001,4061,3841,3882,738,5001,388
2016-11-171,3911,3991,3831,3952,612,9001,395
2016-11-161,3851,4001,3831,3983,465,5001,398
2016-11-151,3691,3861,3531,3792,830,3001,379
2016-11-141,3361,3801,3361,3722,892,1001,372
2016-11-111,3201,3531,3201,3363,512,3001,336
2016-11-101,3031,3191,2911,3093,345,4001,309
2016-11-091,3001,3201,2221,2434,453,5001,243
2016-11-081,2901,2971,2861,2911,127,9001,291
2016-11-071,2831,2881,2801,2841,703,4001,284
2016-11-041,2801,2801,2511,2613,186,5001,261
2016-11-021,3251,3261,3001,3062,172,0001,306
2016-11-011,3401,3451,3331,3421,756,4001,342
2016-10-311,3281,3421,3221,3382,036,7001,338
2016-10-281,3061,3401,3061,3367,377,2001,336
2016-10-271,3001,3081,2961,3041,777,2001,304
2016-10-261,2921,3001,2851,2992,214,1001,299
2016-10-251,2961,3041,2881,2903,074,5001,290
2016-10-241,2951,2971,2821,2891,970,5001,289
2016-10-211,2991,3081,2931,3002,373,4001,300
2016-10-201,2801,2911,2741,2911,917,2001,291
2016-10-191,2801,2861,2771,2841,990,6001,284
2016-10-171,2841,3021,2831,2971,696,2001,297
2016-10-131,2881,2971,2741,2872,276,4001,287
2016-10-121,2801,2871,2761,2821,838,1001,282
2016-10-111,2981,3061,2881,2942,047,5001,294
2016-10-071,2851,2961,2771,2871,257,8001,287
2016-10-061,2821,2951,2781,2892,466,1001,289
2016-10-051,2631,2741,2521,2722,329,5001,272
2016-10-041,2511,2671,2471,2542,279,0001,254
2016-10-031,2751,2751,2581,2601,537,8001,260
2016-09-301,2641,2711,2491,2632,373,3001,263
2016-09-291,2881,2911,2761,2772,332,4001,277
2016-09-281,3001,3041,2781,2873,151,9001,287
2016-09-271,3161,3321,2991,3322,920,1001,332
2016-09-261,3711,3751,3331,3372,651,9001,337
2016-09-231,3691,3741,3561,3642,628,7001,364
2016-09-211,3381,3891,3201,3882,795,8001,388
2016-09-201,3211,3491,3211,3381,941,8001,338
2016-09-161,3151,3381,3121,3372,440,2001,337
2016-09-151,3311,3321,3121,3201,641,3001,320
2016-09-141,3201,3521,3201,3422,479,2001,342
2016-09-131,3341,3361,3141,3171,731,4001,317
2016-09-121,3281,3401,3241,3391,414,6001,339
2016-09-091,3461,3581,3391,3421,970,8001,342
2016-09-081,3641,3651,3331,3542,405,2001,354
2016-09-071,3771,3841,3611,3751,933,0001,375
2016-09-061,3791,3911,3771,3881,103,0001,388
2016-09-051,3991,4021,3841,3841,957,3001,384
2016-09-021,3601,3901,3601,3891,838,3001,389
2016-09-011,3551,3671,3481,3661,702,3001,366
2016-08-311,3581,3621,3471,3551,369,5001,355
2016-08-301,3401,3491,3381,345828,4001,345
2016-08-291,3191,3541,3191,3401,742,1001,340
2016-08-261,3271,3311,3111,3111,614,5001,311
2016-08-251,3371,3431,3251,3401,779,1001,340
2016-08-241,3281,3421,3251,3381,438,5001,338
2016-08-231,3341,3371,3131,3211,391,9001,321
2016-08-221,3401,3481,3311,3401,302,8001,340
2016-08-191,3301,3451,3231,3371,225,5001,337
2016-08-181,3451,3531,3191,3211,818,4001,321
2016-08-171,3281,3541,3271,3502,221,5001,350
2016-08-161,3241,3371,3091,3091,930,2001,309
2016-08-151,3371,3471,3151,3182,002,0001,318
2016-08-121,3821,3841,3651,3781,353,8001,378
2016-08-101,3841,3881,3591,3681,555,5001,368
2016-08-091,3781,3861,3721,3821,238,2001,382
2016-08-081,3651,3851,3651,3791,448,1001,379
2016-08-051,3581,3681,3491,3531,761,9001,353
2016-08-041,3151,3501,3071,3461,782,3001,346
2016-08-031,3101,3251,2971,3041,566,4001,304
2016-08-021,3411,3471,3301,3301,262,4001,330
2016-08-011,3501,3601,3231,3572,499,8001,357
2016-07-291,3021,3661,2901,3633,176,0001,363
2016-07-281,3241,3301,2901,2972,113,3001,297
2016-07-271,3501,3641,3321,3443,707,6001,344
2016-07-261,3401,3461,3171,3433,099,1001,343
2016-07-251,3191,3491,3191,3373,634,7001,337
2016-07-221,2791,3011,2761,3012,000,3001,301
2016-07-211,2991,3051,2841,2941,814,5001,294
2016-07-201,2801,2881,2671,2861,620,4001,286
2016-07-191,2901,2951,2661,2802,125,6001,280
2016-07-151,2671,2951,2631,2802,520,4001,280
2016-07-141,2811,2901,2631,2771,661,5001,277
2016-07-131,3001,3091,2881,2922,146,9001,292
2016-07-121,2501,2781,2471,2681,731,1001,268
2016-07-111,2251,2421,2151,2291,786,5001,229
2016-07-081,2151,2231,1881,1881,609,1001,188
2016-07-071,2171,2391,2091,2132,007,5001,213
2016-07-061,2221,2231,2011,2171,818,2001,217
2016-07-051,2481,2521,2331,2441,183,9001,244
2016-07-041,2531,2621,2431,259925,7001,259
2016-07-011,2981,2991,2561,2614,081,6001,261
2016-06-301,2621,2741,2401,2412,631,5001,241
2016-06-291,2401,2611,2311,2552,302,6001,255
2016-06-281,2011,2261,1861,2182,905,5001,218
2016-06-271,2401,2431,2061,2245,023,9001,224
2016-06-241,2841,2981,1701,1844,453,7001,184
2016-06-231,2611,2951,2591,2901,959,7001,290
2016-06-221,2961,2971,2771,2861,655,0001,286
2016-06-211,2791,3021,2671,2961,277,4001,296
2016-06-201,2831,2991,2801,2901,541,5001,290
2016-06-171,2671,2731,2501,2632,403,0001,263
2016-06-161,2871,2961,2501,2572,066,3001,257
2016-06-151,2731,3031,2711,2901,941,9001,290
2016-06-141,2781,2801,2611,2711,876,0001,271
2016-06-131,3011,3041,2821,2821,859,4001,282
2016-06-101,3391,3401,3191,3362,272,4001,336
2016-06-091,3721,3801,3401,3431,903,2001,343
2016-06-081,3901,3941,3631,3811,669,3001,381
2016-06-071,3751,3891,3751,3841,865,1001,384
2016-06-061,3741,3781,3601,3751,632,8001,375
2016-06-031,3841,3911,3701,3881,405,5001,388
2016-06-021,4091,4151,3851,3891,875,0001,389
2016-06-011,4171,4261,4141,4171,550,0001,417
2016-05-311,4141,4341,4141,4332,088,6001,433
2016-05-301,4181,4241,4111,4211,169,8001,421
2016-05-271,4201,4241,4081,4151,117,2001,415
2016-05-261,4221,4381,4201,4221,461,3001,422
2016-05-251,4261,4301,4151,4212,549,1001,421
2016-05-241,4121,4241,4061,4181,848,2001,418
2016-05-231,4071,4201,3991,4191,556,8001,419
2016-05-201,4001,4191,3981,4191,544,1001,419
2016-05-191,4181,4271,4011,4092,153,7001,409
2016-05-181,4001,4211,3971,4112,044,1001,411
2016-05-171,4041,4131,3951,4092,566,9001,409
2016-05-161,4001,4251,3831,4112,368,6001,411
2016-05-131,4141,4301,4031,4072,390,4001,407
2016-05-121,4181,4431,4131,4411,745,9001,441
2016-05-111,4461,4621,4321,4361,683,0001,436
2016-05-101,4081,4381,4061,4362,619,3001,436
2016-05-091,4251,4371,4161,4211,612,8001,421
2016-05-061,4421,4571,4131,4233,080,8001,423
2016-05-021,4201,4481,4171,4472,888,6001,447
2016-04-281,5681,5961,4741,4856,747,9001,485
2016-04-271,5591,5841,5401,55917,377,7001,559
2016-04-261,5791,5871,5461,5593,124,6001,559
2016-04-251,5651,5921,5531,5914,383,8001,591
2016-04-221,5291,5791,5291,5505,016,1001,550
2016-04-211,5461,5551,5331,5513,220,8001,551
2016-04-201,5391,5471,5291,5371,980,1001,537
2016-04-191,5401,5501,5281,5392,182,8001,539
2016-04-181,4851,5251,4841,5083,134,2001,508
2016-04-151,5131,5371,5081,5322,288,8001,532
2016-04-141,5281,5421,5191,5373,124,5001,537
2016-04-131,4941,5291,4921,5133,565,3001,513
2016-04-121,4421,4801,4401,4752,510,7001,475
2016-04-111,4431,4541,4261,4482,954,3001,448
2016-04-081,4231,4501,4061,4305,104,1001,430
2016-04-071,4741,4851,4411,4523,431,1001,452
2016-04-061,4421,4921,4411,4784,311,2001,478
2016-04-051,4731,4871,4391,4472,481,4001,447
2016-04-041,4501,5051,4471,4832,963,0001,483
2016-04-011,4861,5001,4491,4523,099,9001,452
2016-03-311,5101,5261,5001,5024,605,9001,502
2016-03-301,5311,5311,5111,5152,255,4001,515
2016-03-291,5211,5421,5181,5322,217,1001,532
2016-03-281,5401,5471,5201,5402,032,1001,540
2016-03-251,5361,5461,5231,5443,181,1001,544
2016-03-241,5061,5271,4871,5233,062,7001,523
2016-03-231,5251,5471,5081,5192,553,8001,519
2016-03-221,5001,5251,5001,5253,468,8001,525
2016-03-181,5001,5151,4711,4864,484,7001,486
2016-03-171,5321,5421,5031,5092,789,5001,509
2016-03-161,5251,5351,5151,5241,940,5001,524
2016-03-151,5331,5441,5171,5363,232,2001,536
2016-03-141,5201,5451,5121,5372,419,8001,537
2016-03-111,4851,5151,4851,5043,032,5001,504
2016-03-101,5031,5171,4891,5092,334,3001,509
2016-03-091,5171,5181,4841,5033,478,6001,503
2016-03-081,5101,5441,5091,5363,756,0001,536
2016-03-071,5101,5341,5081,5142,173,3001,514
2016-03-041,5081,5281,4981,5172,913,7001,517
2016-03-031,4721,5191,4661,5104,367,5001,510
2016-03-021,4601,4751,4501,4602,260,5001,460
2016-03-011,4311,4491,4231,4312,535,1001,431
2016-02-291,4451,4601,4161,4374,849,7001,437
2016-02-261,4341,4501,4241,4292,450,5001,429
2016-02-251,4271,4561,4191,4294,337,1001,429
2016-02-241,3761,4241,3671,4083,155,0001,408
2016-02-231,4031,4241,3961,4033,204,0001,403
2016-02-221,3801,4021,3701,3912,786,3001,391
2016-02-191,4451,4451,3801,3943,473,0001,394
2016-02-181,4301,4441,3961,4284,242,0001,428
2016-02-171,4001,4211,3751,3933,633,7001,393
2016-02-161,3901,4281,3641,4003,880,9001,400
2016-02-151,3451,4011,3221,3815,019,5001,381
2016-02-121,2231,2821,2151,2436,330,5001,243
2016-02-101,3561,3721,2551,2916,301,4001,291
2016-02-091,3631,3711,3351,3404,590,6001,340
2016-02-081,4021,4271,3811,4174,728,3001,417
2016-02-051,4501,4561,4021,4196,290,0001,419
2016-02-041,4761,4951,4501,4684,038,4001,468
2016-02-031,4871,5161,4831,4963,369,0001,496
2016-02-021,4751,5291,4371,5175,721,1001,517
2016-02-011,5841,5841,4891,4948,430,7001,494
2016-01-291,6351,6651,5001,5959,927,3001,595
2016-01-281,6551,6551,6301,6302,428,9001,630
2016-01-271,6451,6601,6271,6553,443,3001,655
2016-01-261,5971,6261,5771,6082,769,3001,608
2016-01-251,6601,6631,6001,6245,996,2001,624
2016-01-221,5291,6101,4971,5968,840,6001,596
2016-01-211,5361,5811,4991,4997,544,3001,499
2016-01-201,6281,6301,5431,5466,599,6001,546
2016-01-191,6391,6511,6031,6274,776,9001,627
2016-01-181,6551,6721,6321,6554,176,1001,655
2016-01-151,7321,7451,6931,7053,539,3001,705
2016-01-141,6891,7171,6841,7155,433,4001,715
2016-01-131,7301,7471,7161,7294,789,4001,729
2016-01-121,7761,7791,6971,6977,284,9001,697
2016-01-081,7901,8101,7811,7925,429,4001,792
2016-01-071,8011,8391,7911,8016,637,1001,801
2016-01-061,8571,8571,7951,8226,296,0001,822
2016-01-051,8351,8741,8351,8475,551,2001,847
2016-01-041,8491,8831,8271,8368,655,9001,836

分割・併合履歴 ： なし