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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,103 | 1,115 | 1,103 | 1,110 | 4,293,000 |
| 2022/12/29 | 1,115 | 1,116 | 1,100 | 1,108 | 4,680,900 |
| 2022/12/28 | 1,114 | 1,122 | 1,112 | 1,121 | 7,452,100 |
| 2022/12/27 | 1,104 | 1,115 | 1,104 | 1,112 | 4,342,700 |
| 2022/12/26 | 1,110 | 1,111 | 1,097 | 1,103 | 4,777,700 |
| 2022/12/23 | 1,092 | 1,109 | 1,092 | 1,109 | 6,407,200 |
| 2022/12/22 | 1,089 | 1,097 | 1,080 | 1,096 | 8,092,700 |
| 2022/12/21 | 1,107 | 1,118 | 1,088 | 1,089 | 16,615,200 |
| 2022/12/20 | 1,063 | 1,103 | 1,055 | 1,099 | 18,379,900 |
| 2022/12/19 | 1,054 | 1,063 | 1,054 | 1,056 | 5,109,200 |
| 2022/12/16 | 1,068 | 1,069 | 1,054 | 1,058 | 10,739,600 |
| 2022/12/15 | 1,062 | 1,071 | 1,061 | 1,070 | 5,456,600 |
| 2022/12/14 | 1,059 | 1,067 | 1,057 | 1,065 | 6,763,100 |
| 2022/12/13 | 1,055 | 1,061 | 1,052 | 1,055 | 7,992,200 |
| 2022/12/12 | 1,053 | 1,054 | 1,042 | 1,043 | 5,276,200 |
| 2022/12/09 | 1,044 | 1,053 | 1,044 | 1,049 | 8,864,200 |
| 2022/12/08 | 1,037 | 1,042 | 1,032 | 1,042 | 8,546,400 |
| 2022/12/07 | 1,029 | 1,043 | 1,028 | 1,038 | 7,225,200 |
| 2022/12/06 | 1,027 | 1,036 | 1,025 | 1,032 | 6,882,700 |
| 2022/12/05 | 1,029 | 1,030 | 1,016 | 1,020 | 7,993,900 |
| 2022/12/02 | 1,035 | 1,036 | 1,022 | 1,029 | 11,461,400 |
| 2022/12/01 | 1,068 | 1,069 | 1,046 | 1,049 | 12,158,800 |
| 2022/11/30 | 1,073 | 1,082 | 1,070 | 1,078 | 12,196,800 |
| 2022/11/29 | 1,073 | 1,077 | 1,063 | 1,074 | 8,313,700 |
| 2022/11/28 | 1,090 | 1,092 | 1,072 | 1,074 | 9,611,000 |
| 2022/11/25 | 1,075 | 1,091 | 1,071 | 1,089 | 7,481,100 |
| 2022/11/24 | 1,074 | 1,081 | 1,071 | 1,076 | 9,134,000 |
| 2022/11/22 | 1,062 | 1,075 | 1,061 | 1,073 | 9,690,600 |
| 2022/11/21 | 1,043 | 1,059 | 1,043 | 1,058 | 8,466,800 |
| 2022/11/18 | 1,046 | 1,055 | 1,044 | 1,046 | 11,479,800 |
| 2022/11/17 | 1,033 | 1,051 | 1,033 | 1,049 | 14,544,000 |
| 2022/11/16 | 1,018 | 1,031 | 1,015 | 1,027 | 14,761,500 |
| 2022/11/15 | 1,002 | 1,025 | 999 | 1,022 | 13,125,700 |
| 2022/11/14 | 989 | 1,008 | 984 | 999 | 12,041,400 |
| 2022/11/11 | 1,005 | 1,009 | 996 | 999 | 10,589,500 |
| 2022/11/10 | 995 | 1,003 | 993 | 1,001 | 6,242,100 |
| 2022/11/09 | 996 | 1,002 | 994 | 998 | 5,288,500 |
| 2022/11/08 | 993 | 999 | 989 | 995 | 7,198,900 |
| 2022/11/07 | 999 | 999 | 991 | 991 | 7,508,700 |
| 2022/11/04 | 1,000 | 1,002 | 988 | 990 | 15,091,200 |
| 2022/11/02 | 1,003 | 1,011 | 1,001 | 1,005 | 9,807,900 |
| 2022/11/01 | 1,002 | 1,006 | 998 | 1,004 | 7,446,800 |
| 2022/10/31 | 996 | 1,002 | 994 | 1,000 | 8,680,100 |
| 2022/10/28 | 992 | 998 | 988 | 988 | 41,739,600 |
| 2022/10/27 | 999 | 1,002 | 989 | 990 | 11,864,300 |
| 2022/10/26 | 998 | 1,005 | 998 | 999 | 9,237,000 |
| 2022/10/25 | 991 | 1,002 | 988 | 1,000 | 9,845,500 |
| 2022/10/24 | 997 | 1,002 | 987 | 988 | 8,332,800 |
| 2022/10/21 | 983 | 991 | 983 | 990 | 6,378,400 |
| 2022/10/20 | 986 | 993 | 986 | 990 | 7,731,300 |
| 2022/10/19 | 987 | 991 | 985 | 988 | 5,729,500 |
| 2022/10/18 | 988 | 994 | 985 | 986 | 7,824,400 |
| 2022/10/17 | 987 | 991 | 982 | 982 | 6,326,900 |
| 2022/10/14 | 978 | 992 | 978 | 985 | 10,600,000 |
| 2022/10/13 | 967 | 972 | 963 | 967 | 6,686,500 |
| 2022/10/12 | 969 | 976 | 964 | 970 | 7,860,900 |
| 2022/10/11 | 978 | 979 | 966 | 970 | 9,627,400 |
| 2022/10/07 | 975 | 979 | 971 | 976 | 8,081,500 |
| 2022/10/06 | 981 | 988 | 979 | 982 | 7,774,900 |
| 2022/10/05 | 985 | 991 | 982 | 982 | 7,067,500 |
| 2022/10/04 | 958 | 983 | 957 | 982 | 10,453,900 |
| 2022/10/03 | 958 | 959 | 948 | 958 | 9,751,500 |
| 2022/09/30 | 978 | 980 | 954 | 958 | 9,267,600 |
| 2022/09/29 | 952 | 970 | 950 | 969 | 11,951,300 |
| 2022/09/28 | 963 | 967 | 950 | 958 | 12,538,200 |
| 2022/09/27 | 965 | 972 | 962 | 964 | 8,675,300 |
| 2022/09/26 | 989 | 989 | 967 | 967 | 11,660,300 |
| 2022/09/22 | 992 | 995 | 986 | 992 | 11,688,700 |
| 2022/09/21 | 999 | 1,005 | 996 | 999 | 12,125,100 |
| 2022/09/20 | 995 | 1,003 | 994 | 999 | 12,525,100 |
| 2022/09/16 | 984 | 992 | 983 | 992 | 16,125,900 |
| 2022/09/15 | 979 | 989 | 975 | 985 | 9,490,300 |
| 2022/09/14 | 976 | 983 | 972 | 979 | 9,968,300 |
| 2022/09/13 | 981 | 984 | 977 | 981 | 7,315,800 |
| 2022/09/12 | 985 | 987 | 979 | 985 | 6,672,700 |
| 2022/09/09 | 973 | 987 | 973 | 981 | 16,379,100 |
| 2022/09/08 | 967 | 972 | 963 | 970 | 11,964,300 |
| 2022/09/07 | 964 | 968 | 959 | 963 | 8,845,000 |
| 2022/09/06 | 965 | 970 | 963 | 966 | 5,033,300 |
| 2022/09/05 | 969 | 972 | 966 | 966 | 6,297,900 |
| 2022/09/02 | 957 | 968 | 957 | 967 | 8,575,600 |
| 2022/09/01 | 957 | 965 | 955 | 961 | 9,127,700 |
| 2022/08/31 | 953 | 961 | 951 | 961 | 16,196,200 |
| 2022/08/30 | 958 | 964 | 956 | 961 | 6,805,800 |
| 2022/08/29 | 953 | 957 | 948 | 955 | 9,584,800 |
| 2022/08/26 | 961 | 962 | 957 | 958 | 8,932,700 |
| 2022/08/25 | 960 | 965 | 958 | 965 | 5,401,700 |
| 2022/08/24 | 961 | 963 | 958 | 961 | 5,313,500 |
| 2022/08/23 | 964 | 964 | 956 | 957 | 8,439,500 |
| 2022/08/22 | 962 | 968 | 960 | 967 | 5,751,300 |
| 2022/08/19 | 965 | 967 | 960 | 964 | 5,823,900 |
| 2022/08/18 | 966 | 966 | 961 | 962 | 6,122,100 |
| 2022/08/17 | 963 | 969 | 962 | 967 | 11,661,900 |
| 2022/08/16 | 956 | 961 | 955 | 958 | 5,755,400 |
| 2022/08/15 | 956 | 959 | 952 | 957 | 5,414,300 |
| 2022/08/12 | 959 | 963 | 956 | 959 | 11,235,600 |
| 2022/08/10 | 946 | 952 | 939 | 952 | 8,492,600 |
| 2022/08/09 | 946 | 947 | 939 | 941 | 8,728,800 |
| 2022/08/08 | 941 | 947 | 940 | 947 | 6,343,800 |
| 2022/08/05 | 937 | 943 | 935 | 942 | 6,927,600 |
| 2022/08/04 | 950 | 952 | 940 | 942 | 12,334,600 |
| 2022/08/03 | 942 | 957 | 942 | 956 | 10,344,100 |
| 2022/08/02 | 950 | 951 | 942 | 946 | 13,314,000 |
| 2022/08/01 | 956 | 960 | 955 | 959 | 7,869,900 |
| 2022/07/29 | 961 | 963 | 955 | 956 | 13,002,200 |
| 2022/07/28 | 963 | 964 | 961 | 964 | 8,819,400 |
| 2022/07/27 | 964 | 967 | 961 | 966 | 6,788,000 |
| 2022/07/26 | 967 | 969 | 965 | 966 | 8,149,200 |
| 2022/07/25 | 963 | 966 | 962 | 965 | 5,200,900 |
| 2022/07/22 | 965 | 967 | 959 | 965 | 8,665,700 |
| 2022/07/21 | 973 | 978 | 972 | 972 | 11,539,000 |
| 2022/07/20 | 971 | 975 | 968 | 975 | 8,864,700 |
| 2022/07/19 | 967 | 971 | 962 | 967 | 5,714,100 |
| 2022/07/15 | 970 | 971 | 957 | 963 | 9,064,300 |
| 2022/07/14 | 975 | 977 | 967 | 969 | 10,921,300 |
| 2022/07/13 | 984 | 987 | 982 | 982 | 6,361,500 |
| 2022/07/12 | 981 | 986 | 979 | 982 | 8,801,600 |
| 2022/07/11 | 979 | 987 | 975 | 982 | 10,416,500 |
| 2022/07/08 | 972 | 978 | 968 | 974 | 10,220,600 |
| 2022/07/07 | 979 | 984 | 965 | 970 | 10,874,300 |
| 2022/07/06 | 975 | 976 | 964 | 971 | 12,283,000 |
| 2022/07/05 | 985 | 990 | 980 | 988 | 9,458,900 |
| 2022/07/04 | 975 | 983 | 972 | 983 | 9,618,800 |
| 2022/07/01 | 974 | 987 | 969 | 971 | 15,510,400 |
| 2022/06/30 | 958 | 971 | 952 | 969 | 11,908,700 |
| 2022/06/29 | 966 | 973 | 961 | 963 | 28,123,200 |
| 2022/06/28 | 952 | 968 | 948 | 968 | 12,559,200 |
| 2022/06/27 | 960 | 961 | 947 | 952 | 15,059,600 |
| 2022/06/24 | 958 | 960 | 940 | 944 | 14,411,100 |
| 2022/06/23 | 959 | 965 | 959 | 962 | 10,402,600 |
| 2022/06/22 | 965 | 965 | 958 | 960 | 10,021,200 |
| 2022/06/21 | 953 | 966 | 953 | 962 | 10,045,300 |
| 2022/06/20 | 951 | 955 | 947 | 952 | 8,234,800 |
| 2022/06/17 | 954 | 960 | 953 | 957 | 12,765,200 |
| 2022/06/16 | 965 | 972 | 962 | 963 | 9,021,000 |
| 2022/06/15 | 964 | 982 | 964 | 965 | 14,759,300 |
| 2022/06/14 | 960 | 965 | 955 | 957 | 11,691,100 |
| 2022/06/13 | 949 | 963 | 948 | 962 | 7,631,000 |
| 2022/06/10 | 955 | 962 | 953 | 957 | 8,840,900 |
| 2022/06/09 | 960 | 966 | 958 | 959 | 8,370,500 |
| 2022/06/08 | 961 | 970 | 961 | 967 | 8,251,700 |
| 2022/06/07 | 960 | 969 | 959 | 967 | 9,103,100 |
| 2022/06/06 | 957 | 962 | 951 | 959 | 6,924,500 |
| 2022/06/03 | 963 | 964 | 953 | 955 | 9,226,500 |
| 2022/06/02 | 961 | 964 | 955 | 963 | 6,529,400 |
| 2022/06/01 | 962 | 965 | 957 | 960 | 11,741,900 |
| 2022/05/31 | 957 | 964 | 952 | 960 | 20,608,900 |
| 2022/05/30 | 950 | 958 | 949 | 956 | 15,861,100 |
| 2022/05/27 | 945 | 953 | 940 | 951 | 10,926,900 |
| 2022/05/26 | 945 | 949 | 941 | 941 | 9,105,400 |
| 2022/05/25 | 945 | 953 | 943 | 943 | 9,083,500 |
| 2022/05/24 | 943 | 953 | 942 | 942 | 11,409,100 |
| 2022/05/23 | 945 | 946 | 937 | 939 | 10,783,300 |
| 2022/05/20 | 939 | 949 | 935 | 944 | 10,092,100 |
| 2022/05/19 | 925 | 946 | 918 | 946 | 13,993,500 |
| 2022/05/18 | 936 | 942 | 933 | 939 | 10,017,500 |
| 2022/05/17 | 937 | 945 | 929 | 929 | 13,990,800 |
| 2022/05/16 | 925 | 948 | 924 | 943 | 26,623,600 |
| 2022/05/13 | 888 | 899 | 886 | 898 | 9,167,100 |
| 2022/05/12 | 895 | 900 | 889 | 890 | 9,893,000 |
| 2022/05/11 | 903 | 904 | 893 | 893 | 9,570,000 |
| 2022/05/10 | 905 | 916 | 900 | 912 | 10,616,700 |
| 2022/05/09 | 919 | 924 | 909 | 910 | 9,494,400 |
| 2022/05/06 | 912 | 919 | 907 | 916 | 14,518,000 |
| 2022/05/02 | 899 | 908 | 899 | 906 | 7,521,800 |
| 2022/04/28 | 888 | 912 | 885 | 912 | 16,002,600 |
| 2022/04/27 | 886 | 889 | 879 | 879 | 16,936,500 |
| 2022/04/26 | 897 | 902 | 891 | 892 | 9,376,900 |
| 2022/04/25 | 895 | 898 | 890 | 895 | 8,306,200 |
| 2022/04/22 | 900 | 909 | 899 | 906 | 6,563,500 |
| 2022/04/21 | 909 | 915 | 904 | 907 | 8,850,900 |
| 2022/04/20 | 903 | 909 | 899 | 909 | 10,807,700 |
| 2022/04/19 | 894 | 900 | 893 | 899 | 8,652,500 |
| 2022/04/18 | 887 | 891 | 881 | 887 | 5,390,800 |
| 2022/04/15 | 892 | 896 | 887 | 889 | 7,705,000 |
| 2022/04/14 | 890 | 898 | 888 | 898 | 8,794,000 |
| 2022/04/13 | 890 | 893 | 884 | 890 | 12,649,900 |
| 2022/04/12 | 892 | 903 | 889 | 894 | 9,860,100 |
| 2022/04/11 | 885 | 894 | 884 | 893 | 10,936,100 |
| 2022/04/08 | 891 | 893 | 874 | 880 | 24,378,400 |
| 2022/04/07 | 896 | 898 | 889 | 897 | 11,835,500 |
| 2022/04/06 | 909 | 912 | 901 | 902 | 12,915,500 |
| 2022/04/05 | 913 | 919 | 907 | 907 | 12,277,600 |
| 2022/04/04 | 911 | 922 | 909 | 920 | 8,611,600 |
| 2022/04/01 | 892 | 918 | 888 | 917 | 15,186,000 |
| 2022/03/31 | 915 | 916 | 898 | 898 | 16,544,400 |
| 2022/03/30 | 918 | 922 | 907 | 916 | 23,137,700 |
| 2022/03/29 | 978 | 980 | 971 | 974 | 21,241,600 |
| 2022/03/28 | 980 | 984 | 974 | 976 | 17,548,500 |
| 2022/03/25 | 986 | 988 | 976 | 976 | 19,235,600 |
| 2022/03/24 | 981 | 991 | 972 | 988 | 17,060,700 |
| 2022/03/23 | 982 | 989 | 978 | 988 | 15,596,600 |
| 2022/03/22 | 966 | 975 | 965 | 974 | 15,576,000 |
| 2022/03/18 | 947 | 960 | 946 | 959 | 18,361,600 |
| 2022/03/17 | 950 | 956 | 942 | 950 | 13,215,000 |
| 2022/03/16 | 943 | 948 | 940 | 942 | 14,329,000 |
| 2022/03/15 | 938 | 942 | 936 | 937 | 9,385,200 |
| 2022/03/14 | 936 | 944 | 927 | 935 | 12,016,200 |
| 2022/03/11 | 918 | 929 | 918 | 927 | 12,804,400 |
| 2022/03/10 | 908 | 922 | 908 | 920 | 15,117,900 |
| 2022/03/09 | 887 | 908 | 886 | 893 | 15,628,900 |
| 2022/03/08 | 904 | 906 | 887 | 889 | 26,241,300 |
| 2022/03/07 | 928 | 929 | 910 | 915 | 16,007,800 |
| 2022/03/04 | 931 | 936 | 928 | 932 | 14,251,200 |
| 2022/03/03 | 944 | 944 | 931 | 932 | 16,204,700 |
| 2022/03/02 | 944 | 945 | 930 | 932 | 21,110,400 |
| 2022/03/01 | 960 | 965 | 949 | 951 | 13,469,100 |
| 2022/02/28 | 938 | 956 | 938 | 954 | 16,365,800 |
| 2022/02/25 | 932 | 944 | 932 | 932 | 13,935,000 |
| 2022/02/24 | 952 | 955 | 935 | 941 | 15,214,800 |
| 2022/02/22 | 956 | 961 | 950 | 954 | 14,453,700 |
| 2022/02/21 | 971 | 974 | 964 | 970 | 8,928,900 |
| 2022/02/18 | 975 | 982 | 973 | 977 | 10,779,300 |
| 2022/02/17 | 983 | 989 | 977 | 982 | 13,247,300 |
| 2022/02/16 | 987 | 998 | 983 | 986 | 12,934,100 |
| 2022/02/15 | 1,016 | 1,020 | 981 | 981 | 27,453,400 |
| 2022/02/14 | 1,010 | 1,025 | 1,009 | 1,021 | 10,483,700 |
| 2022/02/10 | 1,014 | 1,018 | 1,008 | 1,018 | 11,018,800 |
| 2022/02/09 | 1,025 | 1,035 | 1,014 | 1,020 | 15,388,400 |
| 2022/02/08 | 1,025 | 1,030 | 1,018 | 1,021 | 15,617,100 |
| 2022/02/07 | 997 | 1,025 | 996 | 1,025 | 22,643,700 |
| 2022/02/04 | 996 | 1,000 | 994 | 995 | 13,435,000 |
| 2022/02/03 | 987 | 997 | 987 | 995 | 15,653,300 |
| 2022/02/02 | 985 | 992 | 979 | 986 | 14,347,800 |
| 2022/02/01 | 972 | 978 | 970 | 976 | 8,863,800 |
| 2022/01/31 | 975 | 979 | 968 | 979 | 14,117,700 |
| 2022/01/28 | 977 | 984 | 975 | 982 | 11,607,600 |
| 2022/01/27 | 981 | 988 | 965 | 970 | 15,806,400 |
| 2022/01/26 | 978 | 982 | 972 | 974 | 12,769,400 |
| 2022/01/25 | 971 | 973 | 958 | 966 | 12,089,400 |
| 2022/01/24 | 961 | 980 | 961 | 977 | 11,952,700 |
| 2022/01/21 | 962 | 963 | 952 | 960 | 11,630,400 |
| 2022/01/20 | 970 | 978 | 963 | 966 | 13,938,300 |
| 2022/01/19 | 960 | 974 | 959 | 967 | 16,693,100 |
| 2022/01/18 | 975 | 986 | 962 | 965 | 17,228,800 |
| 2022/01/17 | 990 | 994 | 977 | 978 | 12,046,000 |
| 2022/01/14 | 990 | 992 | 979 | 991 | 16,572,300 |
| 2022/01/13 | 989 | 996 | 983 | 993 | 15,699,700 |
| 2022/01/12 | 990 | 995 | 983 | 992 | 19,613,500 |
| 2022/01/11 | 974 | 993 | 968 | 992 | 22,078,400 |
| 2022/01/07 | 961 | 976 | 960 | 968 | 19,566,900 |
| 2022/01/06 | 954 | 962 | 953 | 957 | 21,026,200 |
| 2022/01/05 | 935 | 954 | 934 | 953 | 36,059,500 |
| 2022/01/04 | 902 | 924 | 900 | 924 | 21,970,100 |