8301 日本銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 145,000 | 145,000 | 145,000 | 145,000 | 200 | 145,000 |
| 2007-12-27 | 147,000 | 147,000 | 141,000 | 141,000 | 700 | 141,000 |
| 2007-12-25 | 131,000 | 131,000 | 131,000 | 131,000 | 300 | 131,000 |
| 2007-12-21 | 137,000 | 137,000 | 137,000 | 137,000 | 200 | 137,000 |
| 2007-12-20 | 132,000 | 132,000 | 129,000 | 129,000 | 200 | 129,000 |
| 2007-12-18 | 128,000 | 129,000 | 128,000 | 129,000 | 500 | 129,000 |
| 2007-12-17 | 138,000 | 138,000 | 138,000 | 138,000 | 200 | 138,000 |
| 2007-12-14 | 138,000 | 138,000 | 138,000 | 138,000 | 200 | 138,000 |
| 2007-12-12 | 132,000 | 132,000 | 132,000 | 132,000 | 500 | 132,000 |
| 2007-12-05 | 147,000 | 147,000 | 147,000 | 147,000 | 100 | 147,000 |
| 2007-12-03 | 150,000 | 150,000 | 150,000 | 150,000 | 400 | 150,000 |
| 2007-11-30 | 140,000 | 140,000 | 140,000 | 140,000 | 300 | 140,000 |
| 2007-11-29 | 130,000 | 130,000 | 126,000 | 126,000 | 200 | 126,000 |
| 2007-11-28 | 117,000 | 120,000 | 117,000 | 120,000 | 200 | 120,000 |
| 2007-11-27 | 117,000 | 117,000 | 116,000 | 116,000 | 300 | 116,000 |
| 2007-11-26 | 125,000 | 125,000 | 123,000 | 123,000 | 200 | 123,000 |
| 2007-11-22 | 126,000 | 126,000 | 126,000 | 126,000 | 200 | 126,000 |
| 2007-11-21 | 123,000 | 124,000 | 122,000 | 122,000 | 300 | 122,000 |
| 2007-11-20 | 119,000 | 121,000 | 115,000 | 121,000 | 600 | 121,000 |
| 2007-11-19 | 131,000 | 131,000 | 131,000 | 131,000 | 100 | 131,000 |
| 2007-11-16 | 139,000 | 139,000 | 137,000 | 137,000 | 700 | 137,000 |
| 2007-11-15 | 148,000 | 148,000 | 147,000 | 147,000 | 300 | 147,000 |
| 2007-11-14 | 145,000 | 149,000 | 145,000 | 149,000 | 200 | 149,000 |
| 2007-11-13 | 137,000 | 137,000 | 137,000 | 137,000 | 100 | 137,000 |
| 2007-11-12 | 137,000 | 137,000 | 137,000 | 137,000 | 200 | 137,000 |
| 2007-11-09 | 146,000 | 146,000 | 145,000 | 145,000 | 200 | 145,000 |
| 2007-11-08 | 147,000 | 151,000 | 142,000 | 151,000 | 700 | 151,000 |
| 2007-11-07 | 170,000 | 170,000 | 170,000 | 170,000 | 100 | 170,000 |
| 2007-11-05 | 174,000 | 174,000 | 174,000 | 174,000 | 500 | 174,000 |
| 2007-11-02 | 174,000 | 174,000 | 174,000 | 174,000 | 100 | 174,000 |
| 2007-11-01 | 175,000 | 175,000 | 174,000 | 174,000 | 500 | 174,000 |
| 2007-10-31 | 174,000 | 175,000 | 174,000 | 175,000 | 400 | 175,000 |
| 2007-10-30 | 175,000 | 175,000 | 174,000 | 174,000 | 400 | 174,000 |
| 2007-10-29 | 174,000 | 174,000 | 174,000 | 174,000 | 800 | 174,000 |
| 2007-10-26 | 171,000 | 174,000 | 171,000 | 174,000 | 1,200 | 174,000 |
| 2007-10-22 | 174,000 | 174,000 | 174,000 | 174,000 | 900 | 174,000 |
| 2007-10-19 | 174,000 | 174,000 | 174,000 | 174,000 | 400 | 174,000 |
| 2007-10-18 | 174,000 | 174,000 | 174,000 | 174,000 | 400 | 174,000 |
| 2007-10-17 | 174,000 | 174,000 | 174,000 | 174,000 | 100 | 174,000 |
| 2007-10-16 | 174,000 | 175,000 | 174,000 | 174,000 | 600 | 174,000 |
| 2007-10-15 | 174,000 | 174,000 | 174,000 | 174,000 | 300 | 174,000 |
| 2007-10-12 | 174,000 | 174,000 | 174,000 | 174,000 | 100 | 174,000 |
| 2007-10-11 | 176,000 | 176,000 | 174,000 | 174,000 | 1,000 | 174,000 |
| 2007-10-10 | 175,000 | 175,000 | 175,000 | 175,000 | 100 | 175,000 |
| 2007-10-05 | 174,000 | 174,000 | 174,000 | 174,000 | 200 | 174,000 |
| 2007-10-04 | 174,000 | 174,000 | 174,000 | 174,000 | 100 | 174,000 |
| 2007-10-03 | 174,000 | 174,000 | 174,000 | 174,000 | 300 | 174,000 |
| 2007-10-02 | 172,000 | 175,000 | 172,000 | 174,000 | 300 | 174,000 |
| 2007-10-01 | 174,000 | 174,000 | 174,000 | 174,000 | 100 | 174,000 |
| 2007-09-27 | 174,000 | 175,000 | 174,000 | 175,000 | 200 | 175,000 |
| 2007-09-26 | 174,000 | 174,000 | 174,000 | 174,000 | 200 | 174,000 |
| 2007-09-25 | 174,000 | 174,000 | 174,000 | 174,000 | 300 | 174,000 |
| 2007-09-21 | 174,000 | 174,000 | 174,000 | 174,000 | 200 | 174,000 |
| 2007-09-20 | 174,000 | 174,000 | 174,000 | 174,000 | 500 | 174,000 |
| 2007-09-19 | 174,000 | 174,000 | 174,000 | 174,000 | 500 | 174,000 |
| 2007-09-18 | 174,000 | 174,000 | 174,000 | 174,000 | 1,100 | 174,000 |
| 2007-09-14 | 173,000 | 175,000 | 173,000 | 173,000 | 400 | 173,000 |
| 2007-09-13 | 173,000 | 174,000 | 173,000 | 174,000 | 400 | 174,000 |
| 2007-09-12 | 172,000 | 172,000 | 172,000 | 172,000 | 500 | 172,000 |
| 2007-09-11 | 171,000 | 171,000 | 171,000 | 171,000 | 500 | 171,000 |
| 2007-09-10 | 171,000 | 171,000 | 171,000 | 171,000 | 900 | 171,000 |
| 2007-09-07 | 171,000 | 171,000 | 171,000 | 171,000 | 700 | 171,000 |
| 2007-09-06 | 171,000 | 171,000 | 170,000 | 170,000 | 500 | 170,000 |
| 2007-09-05 | 171,000 | 172,000 | 171,000 | 172,000 | 300 | 172,000 |
| 2007-09-04 | 168,000 | 172,000 | 168,000 | 171,000 | 2,200 | 171,000 |
| 2007-09-03 | 166,000 | 167,000 | 166,000 | 167,000 | 300 | 167,000 |
| 2007-08-30 | 166,000 | 166,000 | 166,000 | 166,000 | 200 | 166,000 |
| 2007-08-29 | 166,000 | 166,000 | 166,000 | 166,000 | 400 | 166,000 |
| 2007-08-28 | 165,000 | 166,000 | 165,000 | 166,000 | 400 | 166,000 |
| 2007-08-27 | 166,000 | 166,000 | 166,000 | 166,000 | 400 | 166,000 |
| 2007-08-24 | 166,000 | 166,000 | 166,000 | 166,000 | 200 | 166,000 |
| 2007-08-23 | 167,000 | 167,000 | 167,000 | 167,000 | 100 | 167,000 |
| 2007-08-22 | 166,000 | 166,000 | 166,000 | 166,000 | 400 | 166,000 |
| 2007-08-21 | 166,000 | 166,000 | 166,000 | 166,000 | 400 | 166,000 |
| 2007-08-20 | 166,000 | 166,000 | 162,000 | 166,000 | 1,200 | 166,000 |
| 2007-08-17 | 167,000 | 167,000 | 166,000 | 167,000 | 1,600 | 167,000 |
| 2007-08-16 | 167,000 | 169,000 | 167,000 | 169,000 | 2,100 | 169,000 |
| 2007-08-15 | 169,000 | 169,000 | 169,000 | 169,000 | 700 | 169,000 |
| 2007-08-14 | 169,000 | 169,000 | 169,000 | 169,000 | 100 | 169,000 |
| 2007-08-13 | 169,000 | 169,000 | 169,000 | 169,000 | 200 | 169,000 |
| 2007-08-10 | 169,000 | 169,000 | 169,000 | 169,000 | 900 | 169,000 |
| 2007-08-09 | 170,000 | 170,000 | 170,000 | 170,000 | 100 | 170,000 |
| 2007-08-08 | 167,000 | 170,000 | 167,000 | 170,000 | 1,000 | 170,000 |
| 2007-08-07 | 172,000 | 172,000 | 170,000 | 170,000 | 700 | 170,000 |
| 2007-08-06 | 171,000 | 173,000 | 171,000 | 173,000 | 400 | 173,000 |
| 2007-08-03 | 174,000 | 174,000 | 174,000 | 174,000 | 700 | 174,000 |
| 2007-08-02 | 174,000 | 174,000 | 174,000 | 174,000 | 1,100 | 174,000 |
| 2007-08-01 | 173,000 | 174,000 | 173,000 | 173,000 | 700 | 173,000 |
| 2007-07-31 | 174,000 | 174,000 | 173,000 | 173,000 | 1,400 | 173,000 |
| 2007-07-30 | 170,000 | 173,000 | 170,000 | 173,000 | 1,700 | 173,000 |
| 2007-07-27 | 163,000 | 169,000 | 163,000 | 169,000 | 1,000 | 169,000 |
| 2007-07-26 | 163,000 | 168,000 | 163,000 | 166,000 | 1,400 | 166,000 |
| 2007-07-25 | 162,000 | 162,000 | 162,000 | 162,000 | 200 | 162,000 |
| 2007-07-24 | 163,000 | 163,000 | 162,000 | 162,000 | 500 | 162,000 |
| 2007-07-23 | 160,000 | 165,000 | 160,000 | 162,000 | 1,300 | 162,000 |
| 2007-07-20 | 163,000 | 164,000 | 163,000 | 164,000 | 600 | 164,000 |
| 2007-07-19 | 160,000 | 160,000 | 160,000 | 160,000 | 500 | 160,000 |
| 2007-07-18 | 159,000 | 160,000 | 159,000 | 159,000 | 1,100 | 159,000 |
| 2007-07-17 | 159,000 | 159,000 | 159,000 | 159,000 | 400 | 159,000 |
| 2007-07-13 | 151,000 | 159,000 | 151,000 | 159,000 | 1,200 | 159,000 |
| 2007-07-12 | 159,000 | 159,000 | 159,000 | 159,000 | 200 | 159,000 |
| 2007-07-11 | 159,000 | 159,000 | 159,000 | 159,000 | 1,000 | 159,000 |
| 2007-07-10 | 148,000 | 155,000 | 148,000 | 155,000 | 800 | 155,000 |
| 2007-07-05 | 152,000 | 152,000 | 152,000 | 152,000 | 100 | 152,000 |
| 2007-07-03 | 150,000 | 152,000 | 150,000 | 152,000 | 200 | 152,000 |
| 2007-07-02 | 149,000 | 150,000 | 149,000 | 150,000 | 300 | 150,000 |
| 2007-06-29 | 150,000 | 150,000 | 149,000 | 149,000 | 300 | 149,000 |
| 2007-06-28 | 151,000 | 151,000 | 151,000 | 151,000 | 300 | 151,000 |
| 2007-06-27 | 155,000 | 155,000 | 154,000 | 154,000 | 200 | 154,000 |
| 2007-06-26 | 155,000 | 159,000 | 155,000 | 156,000 | 600 | 156,000 |
| 2007-06-25 | 154,000 | 160,000 | 150,000 | 156,000 | 1,000 | 156,000 |
| 2007-06-22 | 159,000 | 160,000 | 155,000 | 155,000 | 600 | 155,000 |
| 2007-06-21 | 160,000 | 160,000 | 160,000 | 160,000 | 400 | 160,000 |
| 2007-06-20 | 154,000 | 160,000 | 154,000 | 160,000 | 1,100 | 160,000 |
| 2007-06-19 | 160,000 | 160,000 | 155,000 | 155,000 | 1,400 | 155,000 |
| 2007-06-18 | 165,000 | 165,000 | 164,000 | 164,000 | 300 | 164,000 |
| 2007-06-15 | 165,000 | 165,000 | 165,000 | 165,000 | 900 | 165,000 |
| 2007-06-14 | 160,000 | 164,000 | 160,000 | 164,000 | 1,200 | 164,000 |
| 2007-06-13 | 157,000 | 159,000 | 157,000 | 159,000 | 700 | 159,000 |
| 2007-06-12 | 150,000 | 156,000 | 150,000 | 156,000 | 1,100 | 156,000 |
| 2007-06-11 | 147,000 | 152,000 | 147,000 | 150,000 | 1,300 | 150,000 |
| 2007-06-08 | 147,000 | 147,000 | 147,000 | 147,000 | 100 | 147,000 |
| 2007-06-07 | 145,000 | 150,000 | 145,000 | 150,000 | 1,000 | 150,000 |
| 2007-06-06 | 145,000 | 147,000 | 145,000 | 147,000 | 700 | 147,000 |
| 2007-06-04 | 150,000 | 150,000 | 147,000 | 147,000 | 500 | 147,000 |
| 2007-06-01 | 147,000 | 150,000 | 147,000 | 150,000 | 1,800 | 150,000 |
| 2007-05-31 | 144,000 | 149,000 | 144,000 | 149,000 | 1,100 | 149,000 |
| 2007-05-30 | 143,000 | 145,000 | 143,000 | 144,000 | 1,400 | 144,000 |
| 2007-05-29 | 142,000 | 144,000 | 141,000 | 141,000 | 400 | 141,000 |
| 2007-05-28 | 141,000 | 141,000 | 141,000 | 141,000 | 300 | 141,000 |
| 2007-05-25 | 144,000 | 144,000 | 141,000 | 141,000 | 800 | 141,000 |
| 2007-05-24 | 139,000 | 144,000 | 139,000 | 144,000 | 1,200 | 144,000 |
| 2007-05-23 | 137,000 | 140,000 | 137,000 | 140,000 | 700 | 140,000 |
| 2007-05-22 | 135,000 | 139,000 | 135,000 | 139,000 | 900 | 139,000 |
| 2007-05-21 | 134,000 | 135,000 | 134,000 | 134,000 | 500 | 134,000 |
| 2007-05-18 | 135,000 | 135,000 | 135,000 | 135,000 | 400 | 135,000 |
| 2007-05-17 | 133,000 | 135,000 | 131,000 | 131,000 | 800 | 131,000 |
| 2007-05-16 | 130,000 | 135,000 | 130,000 | 135,000 | 600 | 135,000 |
| 2007-05-15 | 130,000 | 130,000 | 130,000 | 130,000 | 100 | 130,000 |
| 2007-05-11 | 135,000 | 135,000 | 130,000 | 130,000 | 400 | 130,000 |
| 2007-05-10 | 135,000 | 136,000 | 135,000 | 135,000 | 800 | 135,000 |
| 2007-05-09 | 132,000 | 135,000 | 132,000 | 135,000 | 900 | 135,000 |
| 2007-05-08 | 130,000 | 132,000 | 130,000 | 130,000 | 500 | 130,000 |
| 2007-05-07 | 130,000 | 130,000 | 127,000 | 130,000 | 700 | 130,000 |
| 2007-05-02 | 129,000 | 130,000 | 128,000 | 130,000 | 2,900 | 130,000 |
| 2007-05-01 | 128,000 | 129,000 | 126,000 | 129,000 | 400 | 129,000 |
| 2007-04-27 | 130,000 | 130,000 | 130,000 | 130,000 | 100 | 130,000 |
| 2007-04-26 | 126,000 | 132,000 | 126,000 | 130,000 | 1,100 | 130,000 |
| 2007-04-25 | 130,000 | 130,000 | 130,000 | 130,000 | 500 | 130,000 |
| 2007-04-24 | 120,000 | 130,000 | 119,000 | 130,000 | 4,800 | 130,000 |
| 2007-04-23 | 120,000 | 120,000 | 120,000 | 120,000 | 1,100 | 120,000 |
| 2007-04-20 | 116,000 | 120,000 | 116,000 | 120,000 | 1,600 | 120,000 |
| 2007-04-19 | 116,000 | 116,000 | 116,000 | 116,000 | 200 | 116,000 |
| 2007-04-18 | 117,000 | 117,000 | 116,000 | 116,000 | 400 | 116,000 |
| 2007-04-16 | 116,000 | 116,000 | 116,000 | 116,000 | 100 | 116,000 |
| 2007-04-12 | 119,000 | 119,000 | 116,000 | 116,000 | 200 | 116,000 |
| 2007-04-10 | 117,000 | 119,000 | 117,000 | 119,000 | 700 | 119,000 |
| 2007-04-09 | 117,000 | 118,000 | 115,000 | 115,000 | 500 | 115,000 |
| 2007-04-06 | 118,000 | 119,000 | 116,000 | 119,000 | 500 | 119,000 |
| 2007-04-05 | 115,000 | 117,000 | 115,000 | 115,000 | 300 | 115,000 |
| 2007-04-04 | 115,000 | 115,000 | 115,000 | 115,000 | 100 | 115,000 |
| 2007-04-03 | 115,000 | 119,000 | 115,000 | 119,000 | 1,100 | 119,000 |
| 2007-04-02 | 113,000 | 113,000 | 113,000 | 113,000 | 100 | 113,000 |
| 2007-03-30 | 115,000 | 115,000 | 115,000 | 115,000 | 100 | 115,000 |
| 2007-03-29 | 119,000 | 119,000 | 119,000 | 119,000 | 500 | 119,000 |
| 2007-03-28 | 116,000 | 116,000 | 114,000 | 114,000 | 200 | 114,000 |
| 2007-03-27 | 117,000 | 117,000 | 117,000 | 117,000 | 200 | 117,000 |
| 2007-03-26 | 119,000 | 119,000 | 119,000 | 119,000 | 200 | 119,000 |
| 2007-03-23 | 116,000 | 116,000 | 115,000 | 115,000 | 200 | 115,000 |
| 2007-03-22 | 113,000 | 113,000 | 113,000 | 113,000 | 100 | 113,000 |
| 2007-03-20 | 116,000 | 120,000 | 114,000 | 120,000 | 800 | 120,000 |
| 2007-03-19 | 110,000 | 120,000 | 110,000 | 120,000 | 1,100 | 120,000 |
| 2007-03-16 | 115,000 | 117,000 | 114,000 | 114,000 | 500 | 114,000 |
| 2007-03-15 | 115,000 | 119,000 | 115,000 | 119,000 | 900 | 119,000 |
| 2007-03-13 | 119,000 | 119,000 | 107,000 | 107,000 | 300 | 107,000 |
| 2007-03-12 | 113,000 | 119,000 | 113,000 | 119,000 | 800 | 119,000 |
| 2007-03-09 | 119,000 | 119,000 | 119,000 | 119,000 | 100 | 119,000 |
| 2007-03-08 | 118,000 | 119,000 | 115,000 | 119,000 | 1,000 | 119,000 |
| 2007-03-07 | 112,000 | 122,000 | 112,000 | 116,000 | 1,500 | 116,000 |
| 2007-03-06 | 100,000 | 106,000 | 99,500 | 106,000 | 1,100 | 106,000 |
| 2007-03-05 | 99,700 | 99,700 | 99,300 | 99,400 | 1,300 | 99,400 |
| 2007-03-02 | 98,700 | 99,000 | 98,000 | 98,700 | 900 | 98,700 |
| 2007-03-01 | 98,000 | 98,000 | 98,000 | 98,000 | 300 | 98,000 |
| 2007-02-28 | 99,200 | 99,200 | 98,000 | 98,000 | 500 | 98,000 |
| 2007-02-27 | 99,500 | 99,500 | 99,500 | 99,500 | 100 | 99,500 |
| 2007-02-26 | 99,000 | 99,000 | 98,900 | 98,900 | 600 | 98,900 |
| 2007-02-23 | 99,800 | 99,800 | 98,900 | 98,900 | 200 | 98,900 |
| 2007-02-22 | 99,500 | 99,800 | 99,400 | 99,400 | 600 | 99,400 |
| 2007-02-21 | 99,400 | 99,400 | 99,400 | 99,400 | 100 | 99,400 |
| 2007-02-19 | 97,600 | 99,500 | 97,600 | 99,500 | 200 | 99,500 |
| 2007-02-16 | 97,600 | 97,600 | 97,600 | 97,600 | 100 | 97,600 |
| 2007-02-15 | 96,100 | 99,200 | 95,600 | 99,200 | 300 | 99,200 |
| 2007-02-14 | 100,000 | 100,000 | 98,000 | 98,000 | 200 | 98,000 |
| 2007-02-13 | 99,900 | 99,900 | 99,900 | 99,900 | 100 | 99,900 |
| 2007-02-08 | 95,100 | 95,100 | 95,100 | 95,100 | 100 | 95,100 |
| 2007-02-06 | 95,400 | 95,400 | 95,400 | 95,400 | 100 | 95,400 |
| 2007-02-05 | 96,100 | 96,100 | 95,500 | 95,500 | 300 | 95,500 |
| 2007-02-02 | 99,000 | 99,000 | 98,100 | 98,100 | 300 | 98,100 |
| 2007-02-01 | 98,000 | 99,000 | 98,000 | 99,000 | 200 | 99,000 |
| 2007-01-31 | 98,500 | 99,900 | 98,500 | 98,800 | 500 | 98,800 |
| 2007-01-30 | 98,500 | 98,500 | 98,500 | 98,500 | 400 | 98,500 |
| 2007-01-29 | 98,200 | 98,900 | 98,000 | 98,000 | 1,000 | 98,000 |
| 2007-01-24 | 98,000 | 98,000 | 98,000 | 98,000 | 400 | 98,000 |
| 2007-01-22 | 99,700 | 99,700 | 99,700 | 99,700 | 200 | 99,700 |
| 2007-01-19 | 99,900 | 99,900 | 99,900 | 99,900 | 100 | 99,900 |
| 2007-01-17 | 99,000 | 99,000 | 99,000 | 99,000 | 100 | 99,000 |
| 2007-01-15 | 100,000 | 100,000 | 100,000 | 100,000 | 300 | 100,000 |
| 2007-01-12 | 100,000 | 100,000 | 100,000 | 100,000 | 500 | 100,000 |
| 2007-01-11 | 100,000 | 101,000 | 99,000 | 100,000 | 900 | 100,000 |
| 2007-01-10 | 100,000 | 100,000 | 99,800 | 100,000 | 700 | 100,000 |
| 2007-01-09 | 94,000 | 100,000 | 94,000 | 100,000 | 600 | 100,000 |
分割・併合履歴 ： なし
