日本郵政(6178)の株価時系列情報
日本郵政(6178)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,037 | 1,038 | 1,026 | 1,026 | 5,513,200 |
| 2019/12/27 | 1,027 | 1,039 | 1,026 | 1,037 | 4,731,200 |
| 2019/12/26 | 1,017 | 1,027 | 1,016 | 1,020 | 5,530,000 |
| 2019/12/25 | 1,020 | 1,022 | 1,012 | 1,013 | 4,200,600 |
| 2019/12/24 | 1,030 | 1,032 | 1,019 | 1,021 | 5,531,200 |
| 2019/12/23 | 1,049 | 1,049 | 1,033 | 1,034 | 7,434,500 |
| 2019/12/20 | 1,030 | 1,043 | 1,028 | 1,039 | 7,873,700 |
| 2019/12/19 | 1,040 | 1,041 | 1,026 | 1,026 | 7,087,600 |
| 2019/12/18 | 1,050 | 1,054 | 1,044 | 1,048 | 5,278,000 |
| 2019/12/17 | 1,056 | 1,059 | 1,043 | 1,053 | 6,583,800 |
| 2019/12/16 | 1,057 | 1,063 | 1,054 | 1,060 | 4,171,800 |
| 2019/12/13 | 1,061 | 1,063 | 1,056 | 1,061 | 7,342,900 |
| 2019/12/12 | 1,045 | 1,049 | 1,043 | 1,049 | 4,218,200 |
| 2019/12/11 | 1,048 | 1,053 | 1,045 | 1,050 | 4,464,500 |
| 2019/12/10 | 1,055 | 1,056 | 1,046 | 1,047 | 5,075,800 |
| 2019/12/09 | 1,054 | 1,059 | 1,053 | 1,059 | 4,963,300 |
| 2019/12/06 | 1,046 | 1,048 | 1,044 | 1,046 | 3,745,900 |
| 2019/12/05 | 1,042 | 1,044 | 1,037 | 1,041 | 4,585,800 |
| 2019/12/04 | 1,027 | 1,036 | 1,026 | 1,036 | 3,969,300 |
| 2019/12/03 | 1,033 | 1,035 | 1,028 | 1,034 | 3,792,100 |
| 2019/12/02 | 1,028 | 1,043 | 1,028 | 1,037 | 5,264,800 |
| 2019/11/29 | 1,030 | 1,034 | 1,027 | 1,029 | 3,499,200 |
| 2019/11/28 | 1,030 | 1,035 | 1,025 | 1,029 | 2,938,300 |
| 2019/11/27 | 1,034 | 1,035 | 1,028 | 1,031 | 5,086,200 |
| 2019/11/26 | 1,040 | 1,042 | 1,030 | 1,041 | 11,199,100 |
| 2019/11/25 | 1,025 | 1,031 | 1,021 | 1,031 | 4,214,400 |
| 2019/11/22 | 1,020 | 1,022 | 1,015 | 1,017 | 3,484,900 |
| 2019/11/21 | 1,017 | 1,019 | 1,006 | 1,019 | 4,623,200 |
| 2019/11/20 | 1,022 | 1,029 | 1,015 | 1,016 | 4,186,600 |
| 2019/11/19 | 1,042 | 1,043 | 1,027 | 1,030 | 3,284,600 |
| 2019/11/18 | 1,045 | 1,046 | 1,029 | 1,040 | 5,266,700 |
| 2019/11/15 | 1,008 | 1,059 | 1,008 | 1,054 | 15,476,100 |
| 2019/11/14 | 1,006 | 1,008 | 998 | 1,002 | 6,577,300 |
| 2019/11/13 | 1,011 | 1,013 | 1,007 | 1,007 | 5,384,200 |
| 2019/11/12 | 1,021 | 1,021 | 1,009 | 1,013 | 6,752,300 |
| 2019/11/11 | 1,023 | 1,027 | 1,020 | 1,020 | 4,211,100 |
| 2019/11/08 | 1,016 | 1,023 | 1,011 | 1,017 | 5,474,500 |
| 2019/11/07 | 1,012 | 1,014 | 1,009 | 1,012 | 4,201,700 |
| 2019/11/06 | 1,010 | 1,015 | 1,008 | 1,015 | 5,266,100 |
| 2019/11/05 | 998 | 1,008 | 997 | 1,008 | 6,078,400 |
| 2019/11/01 | 995 | 998 | 993 | 998 | 5,387,700 |
| 2019/10/31 | 999 | 1,003 | 995 | 996 | 9,309,500 |
| 2019/10/30 | 1,005 | 1,007 | 1,000 | 1,001 | 5,150,600 |
| 2019/10/29 | 1,000 | 1,004 | 998 | 1,004 | 4,274,800 |
| 2019/10/28 | 1,004 | 1,004 | 995 | 996 | 4,418,000 |
| 2019/10/25 | 1,004 | 1,006 | 994 | 1,000 | 4,447,000 |
| 2019/10/24 | 1,002 | 1,007 | 1,000 | 1,002 | 4,094,700 |
| 2019/10/23 | 996 | 1,002 | 994 | 999 | 4,545,800 |
| 2019/10/21 | 979 | 994 | 978 | 994 | 4,945,200 |
| 2019/10/18 | 980 | 986 | 980 | 981 | 4,056,400 |
| 2019/10/17 | 990 | 993 | 983 | 983 | 5,557,700 |
| 2019/10/16 | 1,004 | 1,005 | 995 | 999 | 5,735,600 |
| 2019/10/15 | 989 | 994 | 986 | 994 | 5,394,500 |
| 2019/10/11 | 981 | 982 | 974 | 981 | 5,371,500 |
| 2019/10/10 | 976 | 980 | 971 | 974 | 5,725,600 |
| 2019/10/09 | 982 | 988 | 979 | 980 | 5,394,100 |
| 2019/10/08 | 987 | 996 | 987 | 996 | 5,517,600 |
| 2019/10/07 | 986 | 987 | 976 | 981 | 3,566,300 |
| 2019/10/04 | 970 | 977 | 968 | 977 | 4,194,600 |
| 2019/10/03 | 976 | 981 | 967 | 980 | 5,708,100 |
| 2019/10/02 | 986 | 992 | 984 | 987 | 5,428,800 |
| 2019/10/01 | 997 | 1,004 | 991 | 995 | 6,782,100 |
| 2019/09/30 | 1,000 | 1,004 | 992 | 995 | 6,209,600 |
| 2019/09/27 | 1,007 | 1,013 | 996 | 1,006 | 8,281,400 |
| 2019/09/26 | 1,040 | 1,041 | 1,029 | 1,034 | 9,532,600 |
| 2019/09/25 | 1,016 | 1,035 | 1,015 | 1,033 | 7,138,200 |
| 2019/09/24 | 1,035 | 1,037 | 1,014 | 1,014 | 14,248,700 |
| 2019/09/20 | 1,045 | 1,052 | 1,041 | 1,049 | 10,196,500 |
| 2019/09/19 | 1,035 | 1,051 | 1,035 | 1,038 | 7,955,800 |
| 2019/09/18 | 1,029 | 1,030 | 1,021 | 1,028 | 6,053,400 |
| 2019/09/17 | 1,036 | 1,038 | 1,027 | 1,029 | 6,756,800 |
| 2019/09/13 | 1,020 | 1,030 | 1,010 | 1,028 | 8,834,000 |
| 2019/09/12 | 1,022 | 1,027 | 1,008 | 1,024 | 8,518,400 |
| 2019/09/11 | 1,008 | 1,018 | 997 | 1,013 | 8,796,000 |
| 2019/09/10 | 977 | 1,001 | 975 | 999 | 7,721,100 |
| 2019/09/09 | 969 | 977 | 968 | 971 | 4,188,100 |
| 2019/09/06 | 966 | 968 | 963 | 966 | 4,702,800 |
| 2019/09/05 | 952 | 969 | 952 | 962 | 6,965,700 |
| 2019/09/04 | 965 | 965 | 951 | 952 | 6,553,400 |
| 2019/09/03 | 967 | 974 | 966 | 968 | 4,003,200 |
| 2019/09/02 | 962 | 970 | 960 | 968 | 4,184,300 |
| 2019/08/30 | 966 | 969 | 958 | 966 | 5,640,500 |
| 2019/08/29 | 958 | 965 | 953 | 957 | 4,716,200 |
| 2019/08/28 | 949 | 963 | 948 | 958 | 4,435,700 |
| 2019/08/27 | 956 | 959 | 947 | 951 | 6,343,700 |
| 2019/08/26 | 948 | 948 | 938 | 945 | 8,129,300 |
| 2019/08/23 | 961 | 964 | 941 | 962 | 10,243,400 |
| 2019/08/22 | 976 | 976 | 965 | 966 | 6,350,600 |
| 2019/08/21 | 989 | 990 | 980 | 981 | 3,922,300 |
| 2019/08/20 | 995 | 999 | 992 | 995 | 3,153,200 |
| 2019/08/19 | 992 | 996 | 987 | 995 | 2,766,000 |
| 2019/08/16 | 987 | 995 | 985 | 992 | 4,580,900 |
| 2019/08/15 | 983 | 989 | 976 | 984 | 6,198,500 |
| 2019/08/14 | 1,006 | 1,011 | 996 | 997 | 4,283,700 |
| 2019/08/13 | 1,005 | 1,005 | 994 | 1,002 | 6,298,100 |
| 2019/08/09 | 1,010 | 1,014 | 1,002 | 1,005 | 6,135,300 |
| 2019/08/08 | 1,017 | 1,020 | 1,011 | 1,013 | 5,136,600 |
| 2019/08/07 | 1,031 | 1,034 | 1,022 | 1,024 | 5,021,700 |
| 2019/08/06 | 1,012 | 1,038 | 1,010 | 1,035 | 6,036,000 |
| 2019/08/05 | 1,040 | 1,041 | 1,024 | 1,030 | 6,857,300 |
| 2019/08/02 | 1,050 | 1,053 | 1,045 | 1,052 | 7,424,600 |
| 2019/08/01 | 1,055 | 1,064 | 1,052 | 1,064 | 5,681,200 |
| 2019/07/31 | 1,051 | 1,071 | 1,050 | 1,068 | 7,604,300 |
| 2019/07/30 | 1,070 | 1,077 | 1,060 | 1,063 | 6,677,400 |
| 2019/07/29 | 1,089 | 1,089 | 1,076 | 1,078 | 5,535,300 |
| 2019/07/26 | 1,097 | 1,101 | 1,092 | 1,096 | 5,298,000 |
| 2019/07/25 | 1,091 | 1,098 | 1,087 | 1,096 | 4,219,500 |
| 2019/07/24 | 1,095 | 1,098 | 1,091 | 1,092 | 4,712,000 |
| 2019/07/23 | 1,090 | 1,100 | 1,087 | 1,096 | 5,235,100 |
| 2019/07/22 | 1,100 | 1,105 | 1,095 | 1,097 | 5,104,100 |
| 2019/07/19 | 1,106 | 1,109 | 1,101 | 1,102 | 7,680,500 |
| 2019/07/18 | 1,128 | 1,129 | 1,107 | 1,111 | 9,052,200 |
| 2019/07/17 | 1,141 | 1,145 | 1,127 | 1,127 | 7,199,000 |
| 2019/07/16 | 1,162 | 1,163 | 1,143 | 1,146 | 8,518,900 |
| 2019/07/12 | 1,191 | 1,192 | 1,180 | 1,180 | 6,274,700 |
| 2019/07/11 | 1,195 | 1,206 | 1,189 | 1,195 | 6,791,500 |
| 2019/07/10 | 1,213 | 1,217 | 1,201 | 1,205 | 5,694,100 |
| 2019/07/09 | 1,221 | 1,233 | 1,220 | 1,221 | 2,867,700 |
| 2019/07/08 | 1,224 | 1,229 | 1,216 | 1,219 | 3,402,900 |
| 2019/07/05 | 1,228 | 1,232 | 1,223 | 1,227 | 2,437,900 |
| 2019/07/04 | 1,232 | 1,234 | 1,228 | 1,232 | 1,726,600 |
| 2019/07/03 | 1,230 | 1,235 | 1,226 | 1,231 | 4,207,900 |
| 2019/07/02 | 1,242 | 1,248 | 1,240 | 1,243 | 3,498,500 |
| 2019/07/01 | 1,245 | 1,246 | 1,230 | 1,241 | 5,523,400 |
| 2019/06/28 | 1,227 | 1,231 | 1,214 | 1,220 | 4,384,800 |
| 2019/06/27 | 1,222 | 1,231 | 1,218 | 1,231 | 4,473,000 |
| 2019/06/26 | 1,207 | 1,228 | 1,206 | 1,228 | 7,871,100 |
| 2019/06/25 | 1,199 | 1,210 | 1,198 | 1,207 | 3,732,200 |
| 2019/06/24 | 1,197 | 1,205 | 1,197 | 1,202 | 3,084,000 |
| 2019/06/21 | 1,206 | 1,218 | 1,197 | 1,208 | 7,863,600 |
| 2019/06/20 | 1,200 | 1,214 | 1,200 | 1,213 | 3,986,800 |
| 2019/06/19 | 1,195 | 1,202 | 1,194 | 1,201 | 3,077,300 |
| 2019/06/18 | 1,186 | 1,193 | 1,185 | 1,189 | 3,746,300 |
| 2019/06/17 | 1,197 | 1,199 | 1,191 | 1,191 | 3,624,800 |
| 2019/06/14 | 1,205 | 1,205 | 1,199 | 1,203 | 3,010,300 |
| 2019/06/13 | 1,205 | 1,212 | 1,197 | 1,209 | 4,157,100 |
| 2019/06/12 | 1,215 | 1,217 | 1,205 | 1,208 | 2,538,200 |
| 2019/06/11 | 1,205 | 1,216 | 1,204 | 1,213 | 3,132,400 |
| 2019/06/10 | 1,216 | 1,218 | 1,201 | 1,207 | 3,481,600 |
| 2019/06/07 | 1,222 | 1,224 | 1,205 | 1,212 | 2,420,300 |
| 2019/06/06 | 1,218 | 1,220 | 1,212 | 1,214 | 3,311,500 |
| 2019/06/05 | 1,218 | 1,228 | 1,215 | 1,220 | 6,267,800 |
| 2019/06/04 | 1,211 | 1,211 | 1,195 | 1,200 | 3,543,900 |
| 2019/06/03 | 1,192 | 1,212 | 1,187 | 1,210 | 5,212,800 |
| 2019/05/31 | 1,214 | 1,218 | 1,200 | 1,202 | 5,429,800 |
| 2019/05/30 | 1,209 | 1,220 | 1,209 | 1,220 | 3,891,700 |
| 2019/05/29 | 1,204 | 1,214 | 1,197 | 1,214 | 4,229,600 |
| 2019/05/28 | 1,209 | 1,225 | 1,203 | 1,214 | 11,828,300 |
| 2019/05/27 | 1,208 | 1,215 | 1,206 | 1,212 | 2,912,500 |
| 2019/05/24 | 1,200 | 1,212 | 1,194 | 1,208 | 5,113,300 |
| 2019/05/23 | 1,202 | 1,206 | 1,198 | 1,206 | 3,926,700 |
| 2019/05/22 | 1,217 | 1,218 | 1,201 | 1,203 | 3,727,800 |
| 2019/05/21 | 1,209 | 1,217 | 1,205 | 1,217 | 4,493,900 |
| 2019/05/20 | 1,200 | 1,209 | 1,197 | 1,209 | 4,598,700 |
| 2019/05/17 | 1,196 | 1,204 | 1,188 | 1,198 | 4,969,100 |
| 2019/05/16 | 1,196 | 1,199 | 1,185 | 1,199 | 5,649,500 |
| 2019/05/15 | 1,212 | 1,214 | 1,197 | 1,203 | 5,852,900 |
| 2019/05/14 | 1,202 | 1,207 | 1,194 | 1,206 | 5,158,400 |
| 2019/05/13 | 1,217 | 1,219 | 1,211 | 1,213 | 3,519,600 |
| 2019/05/10 | 1,219 | 1,222 | 1,213 | 1,216 | 7,643,000 |
| 2019/05/09 | 1,233 | 1,233 | 1,218 | 1,228 | 6,567,300 |
| 2019/05/08 | 1,242 | 1,246 | 1,222 | 1,233 | 5,516,800 |
| 2019/05/07 | 1,248 | 1,250 | 1,232 | 1,241 | 5,567,400 |
| 2019/04/26 | 1,240 | 1,246 | 1,236 | 1,243 | 5,980,700 |
| 2019/04/25 | 1,227 | 1,241 | 1,223 | 1,238 | 5,772,300 |
| 2019/04/24 | 1,233 | 1,235 | 1,218 | 1,219 | 5,712,400 |
| 2019/04/23 | 1,220 | 1,236 | 1,219 | 1,232 | 4,081,100 |
| 2019/04/22 | 1,216 | 1,221 | 1,215 | 1,218 | 2,823,400 |
| 2019/04/19 | 1,230 | 1,230 | 1,215 | 1,216 | 5,097,100 |
| 2019/04/18 | 1,244 | 1,246 | 1,229 | 1,232 | 5,087,000 |
| 2019/04/17 | 1,245 | 1,251 | 1,239 | 1,239 | 4,182,600 |
| 2019/04/16 | 1,244 | 1,248 | 1,239 | 1,243 | 4,070,300 |
| 2019/04/15 | 1,255 | 1,259 | 1,247 | 1,251 | 6,116,600 |
| 2019/04/12 | 1,251 | 1,252 | 1,239 | 1,240 | 4,633,800 |
| 2019/04/11 | 1,249 | 1,252 | 1,234 | 1,248 | 6,001,200 |
| 2019/04/10 | 1,274 | 1,274 | 1,241 | 1,249 | 9,115,300 |
| 2019/04/09 | 1,286 | 1,289 | 1,281 | 1,286 | 3,763,800 |
| 2019/04/08 | 1,300 | 1,305 | 1,288 | 1,292 | 5,489,200 |
| 2019/04/05 | 1,300 | 1,313 | 1,300 | 1,303 | 6,023,400 |
| 2019/04/04 | 1,313 | 1,315 | 1,297 | 1,300 | 4,459,500 |
| 2019/04/03 | 1,322 | 1,325 | 1,315 | 1,317 | 4,591,400 |
| 2019/04/02 | 1,317 | 1,322 | 1,313 | 1,315 | 4,495,500 |
| 2019/04/01 | 1,298 | 1,311 | 1,295 | 1,305 | 5,234,200 |
| 2019/03/29 | 1,300 | 1,308 | 1,295 | 1,296 | 3,944,400 |
| 2019/03/28 | 1,309 | 1,312 | 1,294 | 1,299 | 5,839,700 |
| 2019/03/27 | 1,314 | 1,318 | 1,299 | 1,316 | 6,517,900 |
| 2019/03/26 | 1,315 | 1,325 | 1,312 | 1,324 | 9,116,900 |
| 2019/03/25 | 1,310 | 1,313 | 1,300 | 1,309 | 5,958,600 |
| 2019/03/22 | 1,313 | 1,317 | 1,298 | 1,317 | 7,011,300 |
| 2019/03/20 | 1,315 | 1,321 | 1,311 | 1,312 | 5,274,600 |
| 2019/03/19 | 1,322 | 1,328 | 1,316 | 1,317 | 4,154,600 |
| 2019/03/18 | 1,319 | 1,321 | 1,311 | 1,315 | 4,925,300 |
| 2019/03/15 | 1,314 | 1,323 | 1,314 | 1,319 | 6,996,400 |
| 2019/03/14 | 1,334 | 1,341 | 1,312 | 1,312 | 7,602,600 |
| 2019/03/13 | 1,336 | 1,346 | 1,331 | 1,335 | 3,753,000 |
| 2019/03/12 | 1,340 | 1,351 | 1,340 | 1,342 | 5,060,100 |
| 2019/03/11 | 1,330 | 1,334 | 1,324 | 1,328 | 4,152,600 |
| 2019/03/08 | 1,344 | 1,347 | 1,323 | 1,326 | 6,137,200 |
| 2019/03/07 | 1,350 | 1,357 | 1,344 | 1,355 | 3,340,800 |
| 2019/03/06 | 1,357 | 1,357 | 1,346 | 1,350 | 3,642,600 |
| 2019/03/05 | 1,360 | 1,363 | 1,350 | 1,355 | 3,927,700 |
| 2019/03/04 | 1,360 | 1,364 | 1,353 | 1,358 | 3,226,400 |
| 2019/03/01 | 1,355 | 1,360 | 1,347 | 1,353 | 4,491,400 |
| 2019/02/28 | 1,353 | 1,360 | 1,353 | 1,355 | 5,478,200 |
| 2019/02/27 | 1,347 | 1,354 | 1,345 | 1,351 | 4,402,000 |
| 2019/02/26 | 1,349 | 1,351 | 1,343 | 1,344 | 3,747,800 |
| 2019/02/25 | 1,345 | 1,350 | 1,340 | 1,346 | 3,316,400 |
| 2019/02/22 | 1,338 | 1,346 | 1,336 | 1,338 | 4,410,000 |
| 2019/02/21 | 1,353 | 1,353 | 1,333 | 1,345 | 4,888,100 |
| 2019/02/20 | 1,364 | 1,369 | 1,356 | 1,356 | 5,161,100 |
| 2019/02/19 | 1,348 | 1,362 | 1,348 | 1,358 | 4,988,400 |
| 2019/02/18 | 1,353 | 1,360 | 1,350 | 1,355 | 5,530,900 |
| 2019/02/15 | 1,345 | 1,345 | 1,334 | 1,343 | 5,071,700 |
| 2019/02/14 | 1,329 | 1,344 | 1,324 | 1,337 | 5,989,400 |
| 2019/02/13 | 1,328 | 1,335 | 1,320 | 1,333 | 5,040,900 |
| 2019/02/12 | 1,324 | 1,332 | 1,321 | 1,322 | 5,978,300 |
| 2019/02/08 | 1,312 | 1,318 | 1,300 | 1,309 | 5,416,900 |
| 2019/02/07 | 1,329 | 1,330 | 1,317 | 1,322 | 4,628,500 |
| 2019/02/06 | 1,339 | 1,343 | 1,334 | 1,335 | 2,983,900 |
| 2019/02/05 | 1,344 | 1,346 | 1,336 | 1,339 | 4,363,200 |
| 2019/02/04 | 1,335 | 1,353 | 1,334 | 1,348 | 5,923,000 |
| 2019/02/01 | 1,339 | 1,343 | 1,324 | 1,324 | 3,979,800 |
| 2019/01/31 | 1,338 | 1,344 | 1,328 | 1,337 | 5,501,600 |
| 2019/01/30 | 1,327 | 1,332 | 1,323 | 1,325 | 4,818,700 |
| 2019/01/29 | 1,323 | 1,335 | 1,322 | 1,329 | 4,387,000 |
| 2019/01/28 | 1,335 | 1,338 | 1,325 | 1,327 | 4,176,400 |
| 2019/01/25 | 1,334 | 1,343 | 1,328 | 1,328 | 4,578,200 |
| 2019/01/24 | 1,339 | 1,353 | 1,337 | 1,343 | 6,923,700 |
| 2019/01/23 | 1,345 | 1,350 | 1,336 | 1,336 | 4,840,000 |
| 2019/01/22 | 1,349 | 1,355 | 1,343 | 1,352 | 3,636,800 |
| 2019/01/21 | 1,357 | 1,357 | 1,343 | 1,352 | 4,879,500 |
| 2019/01/18 | 1,353 | 1,360 | 1,349 | 1,349 | 6,224,600 |
| 2019/01/17 | 1,348 | 1,359 | 1,340 | 1,355 | 8,151,900 |
| 2019/01/16 | 1,333 | 1,344 | 1,325 | 1,344 | 8,046,100 |
| 2019/01/15 | 1,330 | 1,339 | 1,320 | 1,336 | 8,062,500 |
| 2019/01/11 | 1,310 | 1,321 | 1,305 | 1,321 | 7,047,600 |
| 2019/01/10 | 1,292 | 1,306 | 1,283 | 1,305 | 7,812,800 |
| 2019/01/09 | 1,301 | 1,309 | 1,294 | 1,302 | 6,467,200 |
| 2019/01/08 | 1,284 | 1,298 | 1,279 | 1,284 | 6,823,000 |
| 2019/01/07 | 1,281 | 1,289 | 1,275 | 1,286 | 7,023,200 |
| 2019/01/04 | 1,251 | 1,272 | 1,242 | 1,265 | 7,954,900 |