6178 日本郵政(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2961,2961,2901,2923,796,0001,292
2017-12-281,2941,2971,2911,2944,770,4001,294
2017-12-271,2841,2961,2841,2945,352,6001,294
2017-12-261,2901,2911,2811,2838,821,7001,283
2017-12-251,3001,3001,2911,2924,914,5001,292
2017-12-221,3001,3021,2931,2987,260,6001,298
2017-12-211,2981,3021,2971,3016,084,1001,301
2017-12-201,3011,3021,2961,2987,915,0001,298
2017-12-191,3051,3071,3021,3046,909,3001,304
2017-12-181,3061,3091,3031,3057,047,7001,305
2017-12-151,3081,3101,3021,30511,246,3001,305
2017-12-141,2991,3101,2991,31018,867,7001,310
2017-12-131,2891,2961,2861,2918,941,1001,291
2017-12-121,2861,2901,2841,2886,588,7001,288
2017-12-111,2851,2891,2811,2857,739,8001,285
2017-12-081,2681,2781,2671,27810,343,9001,278
2017-12-071,2621,2691,2611,2667,482,4001,266
2017-12-061,2721,2741,2601,2648,865,1001,264
2017-12-051,2751,2821,2731,2766,942,9001,276
2017-12-041,2801,2811,2731,2786,248,2001,278
2017-12-011,2941,2951,2781,2808,976,6001,280
2017-11-301,2601,2921,2601,29220,244,3001,292
2017-11-291,2561,2601,2521,2567,976,3001,256
2017-11-281,2551,2591,2511,2537,482,8001,253
2017-11-271,2701,2711,2581,2606,654,0001,260
2017-11-241,2701,2731,2651,2665,920,0001,266
2017-11-221,2791,2821,2721,2728,246,3001,272
2017-11-211,2751,2851,2741,2779,009,9001,277
2017-11-201,2671,2821,2661,27010,881,2001,270
2017-11-171,2521,2671,2521,26417,200,8001,264
2017-11-161,2551,2561,2321,24521,984,0001,245
2017-11-151,2791,2831,2521,25418,223,4001,254
2017-11-131,3001,3011,2961,2979,721,3001,297
2017-11-101,2961,3051,2961,30210,446,3001,302
2017-11-091,3071,3091,2961,30321,588,6001,303
2017-11-081,3081,3101,3041,30810,963,1001,308
2017-11-071,3031,3101,3021,30814,226,6001,308
2017-11-061,3071,3101,3031,3038,230,6001,303
2017-11-021,3051,3061,3031,3068,439,1001,306
2017-11-011,3101,3101,3031,30412,214,9001,304
2017-10-311,3101,3101,3051,30811,260,7001,308
2017-10-301,3101,3141,3071,30910,665,2001,309
2017-10-271,3101,3121,3071,3099,613,9001,309
2017-10-261,3101,3111,3081,3107,405,5001,310
2017-10-251,3071,3131,3041,30418,448,6001,304
2017-10-241,3041,3071,3021,3059,747,0001,305
2017-10-231,3021,3041,2991,30010,029,1001,300
2017-10-201,2981,3051,2961,30011,643,8001,300
2017-10-191,3021,3031,2971,2999,668,5001,299
2017-10-181,3021,3041,2981,3008,074,8001,300
2017-10-171,3031,3041,2981,3009,460,9001,300
2017-10-161,2971,3041,2961,2999,952,5001,299
2017-10-131,2991,3001,2921,29515,284,6001,295
2017-10-121,3061,3071,2991,30011,275,5001,300
2017-10-111,3061,3081,3031,30611,157,9001,306
2017-10-101,3141,3141,2961,30018,821,7001,300
2017-10-061,3001,3171,2981,31219,846,6001,312
2017-10-051,3081,3081,2981,30012,755,0001,300
2017-10-041,3051,3081,2981,30818,219,0001,308
2017-10-031,3161,3171,3031,30818,727,8001,308
2017-10-021,3131,3171,3021,31322,714,1001,313
2017-09-291,3091,3291,2991,329211,385,8001,329
2017-09-281,3521,3711,3211,32383,038,7001,323
2017-09-271,3431,3611,3411,34939,707,8001,349
2017-09-261,3381,3741,3381,36352,839,5001,363
2017-09-251,3701,3731,3461,34927,489,2001,349
2017-09-221,3981,3991,3631,36314,580,3001,363
2017-09-211,4301,4431,4031,40513,978,5001,405
2017-09-201,4201,4351,4171,4337,008,7001,433
2017-09-191,4141,4221,4071,4206,506,4001,420
2017-09-151,3801,4021,3791,4025,453,8001,402
2017-09-141,4001,4101,3831,3906,608,2001,390
2017-09-131,3731,4151,3731,40413,682,2001,404
2017-09-121,3411,3841,3301,37316,600,6001,373
2017-09-111,3511,3531,3101,32115,901,3001,321
2017-09-081,3301,3511,3251,3447,133,9001,344
2017-09-071,3171,3421,3161,3297,602,2001,329
2017-09-061,3461,3621,2871,30620,109,4001,306
2017-09-051,3251,3271,2721,28210,337,2001,282
2017-09-041,3411,3481,3211,3267,443,0001,326
2017-09-011,3681,3731,3601,3711,588,7001,371
2017-08-311,3591,3671,3561,3661,630,1001,366
2017-08-301,3481,3581,3441,3571,446,7001,357
2017-08-291,3401,3471,3371,3441,518,4001,344
2017-08-281,3501,3521,3431,3451,207,6001,345
2017-08-251,3481,3531,3411,3502,113,2001,350
2017-08-241,3471,3511,3411,3411,683,7001,341
2017-08-231,3531,3531,3451,3491,980,2001,349
2017-08-221,3511,3531,3461,3511,129,9001,351
2017-08-211,3601,3601,3511,3511,025,1001,351
2017-08-181,3591,3611,3521,3591,552,1001,359
2017-08-171,3651,3711,3611,3681,009,0001,368
2017-08-161,3731,3761,3681,3681,379,7001,368
2017-08-151,3701,3791,3681,3711,963,5001,371
2017-08-141,3811,3821,3561,3572,144,6001,357
2017-08-101,3871,3871,3801,384992,9001,384
2017-08-091,3901,3961,3831,3881,408,9001,388
2017-08-081,4081,4081,3901,3931,334,3001,393
2017-08-071,4051,4091,4001,400847,8001,400
2017-08-041,3991,4031,3951,395831,6001,395
2017-08-031,4061,4111,3991,4081,043,5001,408
2017-08-021,4101,4131,4051,406949,3001,406
2017-08-011,3981,4131,3941,4131,488,8001,413
2017-07-311,3951,4011,3901,3911,068,0001,391
2017-07-281,3881,3991,3871,3971,161,4001,397
2017-07-271,3941,3991,3881,3901,451,7001,390
2017-07-261,4001,4021,3921,3941,362,8001,394
2017-07-251,4101,4121,4001,4031,572,4001,403
2017-07-241,4001,4031,3931,4031,185,5001,403
2017-07-211,4111,4141,4021,4051,021,6001,405
2017-07-201,4091,4251,4071,4201,449,4001,420
2017-07-191,4051,4121,4041,406958,9001,406
2017-07-181,4111,4171,4001,4121,373,5001,412
2017-07-141,4131,4221,4111,4181,106,8001,418
2017-07-131,4221,4231,4091,4131,002,8001,413
2017-07-121,4191,4241,4151,4221,597,6001,422
2017-07-111,4111,4321,4101,4322,780,7001,432
2017-07-101,4101,4141,4001,4061,303,8001,406
2017-07-071,3881,4091,3881,4062,590,4001,406
2017-07-061,3891,3971,3861,3941,648,8001,394
2017-07-051,3971,3991,3871,3971,916,8001,397
2017-07-041,4031,4081,3931,3962,245,1001,396
2017-07-031,3961,4071,3941,4042,841,3001,404
2017-06-301,3921,4011,3891,3942,670,2001,394
2017-06-291,3941,4031,3931,3992,672,4001,399
2017-06-281,3881,3881,3771,3831,828,5001,383
2017-06-271,3891,3951,3831,3831,348,7001,383
2017-06-261,4031,4031,3821,3832,644,9001,383
2017-06-231,3771,3881,3721,3861,501,9001,386
2017-06-221,3731,3791,3721,374943,8001,374
2017-06-211,3801,3821,3691,3781,512,7001,378
2017-06-201,3901,3941,3801,3811,729,2001,381
2017-06-191,3801,3891,3801,3811,210,5001,381
2017-06-161,3801,3931,3731,3934,358,3001,393
2017-06-151,3851,3911,3721,3741,885,9001,374
2017-06-141,3801,3931,3781,3882,184,8001,388
2017-06-131,3711,3881,3681,3772,817,5001,377
2017-06-121,3441,3661,3431,3592,120,2001,359
2017-06-091,3501,3521,3391,3403,344,8001,340
2017-06-081,3591,3691,3531,3541,883,1001,354
2017-06-071,3501,3591,3441,3582,145,4001,358
2017-06-061,3611,3711,3571,3591,316,5001,359
2017-06-051,3701,3711,3571,3641,822,2001,364
2017-06-021,3651,3771,3631,3773,024,4001,377
2017-06-011,3581,3631,3541,3582,047,7001,358
2017-05-311,3451,3531,3441,3522,449,3001,352
2017-05-301,3491,3511,3431,3451,420,3001,345
2017-05-291,3491,3551,3471,3521,292,8001,352
2017-05-261,3541,3621,3501,3501,120,9001,350
2017-05-251,3541,3611,3501,3582,050,6001,358
2017-05-241,3691,3691,3551,3601,803,1001,360
2017-05-231,3581,3611,3511,3551,054,2001,355
2017-05-221,3711,3811,3581,3581,743,3001,358
2017-05-191,3471,3671,3461,3632,292,9001,363
2017-05-181,3511,3541,3431,3492,361,3001,349
2017-05-171,3781,3801,3571,3573,199,6001,357
2017-05-161,4071,4071,3811,3832,600,2001,383
2017-05-151,4101,4101,3911,4022,561,8001,402
2017-05-121,3841,3971,3811,3972,675,9001,397
2017-05-111,3991,4041,3861,3891,733,5001,389
2017-05-101,3991,4031,3931,3991,625,8001,399
2017-05-091,4051,4131,4001,4011,876,4001,401
2017-05-081,3901,4141,3901,4092,800,6001,409
2017-05-021,3771,3831,3751,3752,022,2001,375
2017-05-011,3751,3811,3641,3811,777,7001,381
2017-04-281,4051,4161,3781,3812,537,8001,381
2017-04-271,3861,3941,3821,3942,139,4001,394
2017-04-261,3771,3931,3651,3933,874,1001,393
2017-04-251,3521,3841,3481,3776,000,8001,377
2017-04-241,3381,3481,3251,3453,763,3001,345
2017-04-211,2901,3411,2831,33511,270,2001,335
2017-04-201,3541,3681,2781,31314,089,6001,313
2017-04-191,3511,3591,3411,3492,133,5001,349
2017-04-181,3631,3701,3601,3611,573,2001,361
2017-04-171,3501,3581,3381,3561,666,7001,356
2017-04-141,3451,3561,3401,3541,684,8001,354
2017-04-131,3611,3641,3481,3591,984,8001,359
2017-04-121,3771,3781,3651,3741,920,0001,374
2017-04-111,3771,3871,3691,3871,449,2001,387
2017-04-101,3741,3881,3701,3822,224,2001,382
2017-04-071,3641,3671,3501,3573,410,3001,357
2017-04-061,3741,3741,3511,3572,502,0001,357
2017-04-051,3881,3891,3651,3742,613,9001,374
2017-04-041,3941,3951,3791,3912,754,0001,391
2017-04-031,4011,4051,3921,3951,933,5001,395
2017-03-311,4161,4251,3971,3972,605,3001,397
2017-03-301,4101,4111,4001,4002,036,2001,400
2017-03-291,4301,4381,4161,4202,121,7001,420
2017-03-281,4401,4501,4391,4492,423,9001,449
2017-03-271,4471,4481,4251,4313,097,5001,431
2017-03-241,4431,4601,4401,4542,316,7001,454
2017-03-231,4431,4461,4331,4382,582,0001,438
2017-03-221,4591,4591,4411,4452,757,8001,445
2017-03-211,4811,4831,4701,4731,707,9001,473
2017-03-171,4901,4961,4861,4891,819,2001,489
2017-03-161,4841,5151,4801,4964,422,9001,496
2017-03-151,4691,4851,4651,4841,918,6001,484
2017-03-141,4711,4781,4641,4641,446,6001,464
2017-03-131,4701,4711,4631,4691,388,3001,469
2017-03-101,4751,4791,4671,4742,046,9001,474
2017-03-091,4751,4771,4571,4601,320,9001,460
2017-03-081,4621,4911,4551,4682,977,4001,468
2017-03-071,4531,4771,4531,4622,049,5001,462
2017-03-061,4391,4581,4391,4531,941,5001,453
2017-03-031,4471,4501,4341,4372,045,0001,437
2017-03-021,4681,4751,4451,4462,020,9001,446
2017-03-011,4481,4591,4421,4472,268,0001,447
2017-02-281,4531,4641,4411,4412,288,5001,441
2017-02-271,4531,4631,4311,4453,629,4001,445
2017-02-241,4771,4881,4751,4822,027,2001,482
2017-02-231,4761,4871,4651,4852,572,2001,485
2017-02-221,4751,4821,4681,4811,412,0001,481
2017-02-211,4701,4751,4621,4741,221,2001,474
2017-02-201,4671,4751,4581,4741,129,0001,474
2017-02-171,4501,4771,4491,4762,585,7001,476
2017-02-161,4551,4671,4481,4562,042,9001,456
2017-02-151,4791,4801,4631,4662,194,9001,466
2017-02-141,4751,4801,4531,4551,732,8001,455
2017-02-131,4601,4791,4601,4692,561,0001,469
2017-02-101,4501,4601,4481,4552,045,5001,455
2017-02-091,4321,4421,4281,4341,297,6001,434
2017-02-081,4401,4461,4341,4451,479,3001,445
2017-02-071,4271,4351,4241,4311,550,8001,431
2017-02-061,4351,4421,4241,4321,666,6001,432
2017-02-031,4111,4321,4101,4201,789,4001,420
2017-02-021,4211,4231,4031,4051,396,9001,405
2017-02-011,4111,4191,3961,4181,486,7001,418
2017-01-311,4251,4291,4151,4201,777,9001,420
2017-01-301,4331,4431,4271,4401,296,7001,440
2017-01-271,4501,4631,4421,4451,892,0001,445
2017-01-261,4191,4491,4181,4401,993,2001,440
2017-01-251,4291,4311,4061,4102,094,4001,410
2017-01-241,4101,4151,4001,4041,757,2001,404
2017-01-231,4251,4321,4131,4181,880,9001,418
2017-01-201,4101,4541,4101,4453,362,1001,445
2017-01-191,4141,4231,4011,4012,687,6001,401
2017-01-181,4001,4081,3911,4032,242,6001,403
2017-01-171,4101,4211,3941,4064,927,8001,406
2017-01-161,4731,4801,4051,40810,502,3001,408
2017-01-131,4801,4891,4721,4802,163,2001,480
2017-01-121,4821,4841,4661,4802,565,6001,480
2017-01-111,4821,4891,4811,4871,492,6001,487
2017-01-101,4951,5001,4851,4852,029,8001,485
2017-01-061,4961,5101,4851,5072,011,6001,507
2017-01-051,5051,5181,5051,5131,936,0001,513
2017-01-041,4651,5031,4641,5032,375,7001,503

分割・併合履歴 : なし