8301 日本銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 61,000 | 61,000 | 61,000 | 61,000 | 200 | 61,000 |
| 2009-12-28 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2009-12-18 | 59,200 | 60,700 | 59,200 | 60,700 | 200 | 60,700 |
| 2009-12-17 | 59,400 | 59,400 | 59,400 | 59,400 | 100 | 59,400 |
| 2009-12-15 | 61,900 | 61,900 | 61,900 | 61,900 | 100 | 61,900 |
| 2009-12-10 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2009-12-09 | 60,500 | 60,500 | 60,500 | 60,500 | 100 | 60,500 |
| 2009-12-08 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2009-12-02 | 64,100 | 64,100 | 64,100 | 64,100 | 100 | 64,100 |
| 2009-12-01 | 59,100 | 59,100 | 59,100 | 59,100 | 100 | 59,100 |
| 2009-11-30 | 56,600 | 56,600 | 56,600 | 56,600 | 100 | 56,600 |
| 2009-11-27 | 59,500 | 59,500 | 58,100 | 58,100 | 300 | 58,100 |
| 2009-11-24 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2009-11-19 | 60,200 | 60,200 | 60,200 | 60,200 | 100 | 60,200 |
| 2009-11-17 | 60,500 | 60,500 | 60,500 | 60,500 | 200 | 60,500 |
| 2009-11-16 | 60,800 | 60,800 | 60,800 | 60,800 | 100 | 60,800 |
| 2009-11-13 | 60,800 | 60,800 | 60,800 | 60,800 | 200 | 60,800 |
| 2009-11-12 | 61,700 | 61,700 | 61,500 | 61,500 | 300 | 61,500 |
| 2009-11-11 | 61,800 | 61,800 | 61,800 | 61,800 | 100 | 61,800 |
| 2009-11-10 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2009-11-09 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-11-02 | 63,000 | 63,000 | 63,000 | 63,000 | 100 | 63,000 |
| 2009-10-30 | 63,000 | 63,000 | 63,000 | 63,000 | 100 | 63,000 |
| 2009-10-29 | 63,000 | 63,000 | 62,000 | 62,000 | 200 | 62,000 |
| 2009-10-28 | 63,000 | 63,000 | 63,000 | 63,000 | 100 | 63,000 |
| 2009-10-27 | 63,500 | 63,500 | 63,500 | 63,500 | 100 | 63,500 |
| 2009-10-22 | 65,000 | 65,000 | 65,000 | 65,000 | 100 | 65,000 |
| 2009-10-19 | 65,000 | 65,000 | 65,000 | 65,000 | 100 | 65,000 |
| 2009-10-15 | 64,000 | 64,000 | 64,000 | 64,000 | 600 | 64,000 |
| 2009-10-14 | 65,000 | 65,000 | 64,500 | 64,500 | 300 | 64,500 |
| 2009-10-07 | 65,000 | 65,000 | 65,000 | 65,000 | 200 | 65,000 |
| 2009-10-05 | 65,000 | 65,000 | 65,000 | 65,000 | 100 | 65,000 |
| 2009-10-02 | 66,500 | 66,500 | 66,000 | 66,000 | 300 | 66,000 |
| 2009-10-01 | 67,500 | 67,500 | 67,500 | 67,500 | 100 | 67,500 |
| 2009-09-30 | 68,500 | 68,500 | 68,500 | 68,500 | 100 | 68,500 |
| 2009-09-28 | 68,000 | 68,000 | 68,000 | 68,000 | 100 | 68,000 |
| 2009-09-24 | 68,000 | 68,500 | 66,500 | 66,500 | 500 | 66,500 |
| 2009-09-18 | 68,400 | 68,400 | 68,400 | 68,400 | 200 | 68,400 |
| 2009-09-17 | 69,000 | 69,000 | 69,000 | 69,000 | 100 | 69,000 |
| 2009-09-16 | 70,500 | 70,500 | 70,300 | 70,300 | 200 | 70,300 |
| 2009-09-15 | 70,000 | 70,000 | 70,000 | 70,000 | 100 | 70,000 |
| 2009-09-14 | 70,600 | 70,600 | 70,600 | 70,600 | 100 | 70,600 |
| 2009-09-11 | 71,300 | 71,300 | 71,300 | 71,300 | 100 | 71,300 |
| 2009-09-10 | 71,000 | 71,000 | 70,300 | 70,300 | 300 | 70,300 |
| 2009-09-08 | 71,500 | 71,500 | 71,500 | 71,500 | 100 | 71,500 |
| 2009-09-07 | 70,300 | 71,500 | 70,300 | 71,500 | 200 | 71,500 |
| 2009-09-04 | 71,500 | 71,500 | 71,500 | 71,500 | 100 | 71,500 |
| 2009-09-02 | 73,500 | 73,500 | 73,500 | 73,500 | 100 | 73,500 |
| 2009-09-01 | 70,100 | 70,100 | 70,100 | 70,100 | 100 | 70,100 |
| 2009-08-31 | 72,000 | 72,000 | 72,000 | 72,000 | 100 | 72,000 |
| 2009-08-28 | 72,000 | 72,000 | 72,000 | 72,000 | 200 | 72,000 |
| 2009-08-26 | 75,000 | 75,000 | 75,000 | 75,000 | 300 | 75,000 |
| 2009-08-25 | 75,000 | 75,000 | 75,000 | 75,000 | 100 | 75,000 |
| 2009-08-20 | 70,000 | 70,000 | 70,000 | 70,000 | 200 | 70,000 |
| 2009-08-18 | 71,000 | 71,000 | 70,000 | 70,000 | 200 | 70,000 |
| 2009-08-17 | 73,000 | 73,000 | 73,000 | 73,000 | 100 | 73,000 |
| 2009-08-14 | 74,000 | 75,000 | 74,000 | 75,000 | 400 | 75,000 |
| 2009-08-13 | 70,000 | 71,000 | 70,000 | 70,000 | 400 | 70,000 |
| 2009-08-10 | 68,000 | 68,000 | 68,000 | 68,000 | 200 | 68,000 |
| 2009-08-07 | 64,000 | 64,000 | 64,000 | 64,000 | 100 | 64,000 |
| 2009-08-05 | 63,200 | 63,200 | 63,100 | 63,100 | 200 | 63,100 |
| 2009-08-04 | 63,100 | 63,100 | 63,100 | 63,100 | 100 | 63,100 |
| 2009-08-03 | 64,600 | 64,600 | 64,600 | 64,600 | 100 | 64,600 |
| 2009-07-31 | 63,100 | 64,100 | 63,000 | 63,100 | 600 | 63,100 |
| 2009-07-30 | 64,100 | 64,100 | 64,100 | 64,100 | 100 | 64,100 |
| 2009-07-22 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2009-07-21 | 62,000 | 62,000 | 62,000 | 62,000 | 200 | 62,000 |
| 2009-07-17 | 62,500 | 63,000 | 62,300 | 62,300 | 400 | 62,300 |
| 2009-07-15 | 62,600 | 62,600 | 62,500 | 62,500 | 300 | 62,500 |
| 2009-07-14 | 63,000 | 63,000 | 63,000 | 63,000 | 200 | 63,000 |
| 2009-07-13 | 63,500 | 63,500 | 63,500 | 63,500 | 200 | 63,500 |
| 2009-07-10 | 64,000 | 64,000 | 64,000 | 64,000 | 100 | 64,000 |
| 2009-07-08 | 64,300 | 64,300 | 64,000 | 64,000 | 300 | 64,000 |
| 2009-07-07 | 64,500 | 64,500 | 64,500 | 64,500 | 100 | 64,500 |
| 2009-07-03 | 63,500 | 63,500 | 63,500 | 63,500 | 100 | 63,500 |
| 2009-07-02 | 63,800 | 63,800 | 63,800 | 63,800 | 100 | 63,800 |
| 2009-07-01 | 63,700 | 63,700 | 63,700 | 63,700 | 100 | 63,700 |
| 2009-06-30 | 63,000 | 64,700 | 63,000 | 64,700 | 300 | 64,700 |
| 2009-06-29 | 62,600 | 62,600 | 62,600 | 62,600 | 100 | 62,600 |
| 2009-06-26 | 63,500 | 63,500 | 63,500 | 63,500 | 100 | 63,500 |
| 2009-06-25 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-06-24 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-06-23 | 62,500 | 63,000 | 62,500 | 63,000 | 300 | 63,000 |
| 2009-06-18 | 63,100 | 63,100 | 63,000 | 63,000 | 300 | 63,000 |
| 2009-06-15 | 63,000 | 64,800 | 63,000 | 64,800 | 400 | 64,800 |
| 2009-06-12 | 62,200 | 62,300 | 62,200 | 62,300 | 200 | 62,300 |
| 2009-06-11 | 61,600 | 61,600 | 61,000 | 61,600 | 500 | 61,600 |
| 2009-06-10 | 61,500 | 61,900 | 61,500 | 61,900 | 500 | 61,900 |
| 2009-06-09 | 61,500 | 61,500 | 61,500 | 61,500 | 100 | 61,500 |
| 2009-06-08 | 61,600 | 61,600 | 61,600 | 61,600 | 300 | 61,600 |
| 2009-06-05 | 61,600 | 61,600 | 61,600 | 61,600 | 300 | 61,600 |
| 2009-06-04 | 61,600 | 61,600 | 61,600 | 61,600 | 200 | 61,600 |
| 2009-06-03 | 61,600 | 61,600 | 61,600 | 61,600 | 100 | 61,600 |
| 2009-06-02 | 61,600 | 61,600 | 61,600 | 61,600 | 500 | 61,600 |
| 2009-06-01 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2009-05-29 | 60,900 | 60,900 | 60,900 | 60,900 | 300 | 60,900 |
| 2009-05-26 | 61,100 | 62,100 | 61,100 | 62,100 | 400 | 62,100 |
| 2009-05-25 | 63,000 | 63,000 | 63,000 | 63,000 | 100 | 63,000 |
| 2009-05-22 | 62,500 | 62,500 | 62,500 | 62,500 | 400 | 62,500 |
| 2009-05-21 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-05-19 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-05-18 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2009-05-15 | 62,900 | 63,000 | 62,900 | 63,000 | 300 | 63,000 |
| 2009-05-14 | 62,100 | 62,100 | 62,000 | 62,000 | 300 | 62,000 |
| 2009-05-13 | 62,200 | 62,200 | 62,200 | 62,200 | 100 | 62,200 |
| 2009-05-12 | 62,500 | 63,000 | 62,500 | 63,000 | 200 | 63,000 |
| 2009-05-11 | 62,500 | 63,500 | 62,500 | 63,500 | 400 | 63,500 |
| 2009-05-08 | 62,100 | 62,100 | 62,100 | 62,100 | 100 | 62,100 |
| 2009-05-07 | 60,900 | 62,100 | 60,100 | 62,100 | 700 | 62,100 |
| 2009-05-01 | 62,100 | 62,100 | 62,100 | 62,100 | 200 | 62,100 |
| 2009-04-30 | 60,200 | 60,200 | 60,100 | 60,100 | 200 | 60,100 |
| 2009-04-28 | 60,200 | 60,200 | 60,200 | 60,200 | 100 | 60,200 |
| 2009-04-24 | 60,200 | 60,200 | 60,200 | 60,200 | 200 | 60,200 |
| 2009-04-22 | 61,700 | 61,700 | 61,000 | 61,100 | 400 | 61,100 |
| 2009-04-21 | 61,500 | 61,500 | 61,100 | 61,500 | 400 | 61,500 |
| 2009-04-17 | 62,600 | 62,600 | 62,600 | 62,600 | 200 | 62,600 |
| 2009-04-16 | 63,400 | 63,400 | 63,000 | 63,000 | 300 | 63,000 |
| 2009-04-15 | 62,400 | 63,400 | 62,400 | 63,400 | 300 | 63,400 |
| 2009-04-14 | 61,700 | 62,700 | 61,700 | 62,400 | 400 | 62,400 |
| 2009-04-13 | 62,000 | 62,000 | 61,200 | 61,200 | 600 | 61,200 |
| 2009-04-10 | 62,100 | 62,100 | 61,500 | 62,100 | 600 | 62,100 |
| 2009-04-09 | 61,500 | 61,500 | 61,100 | 61,100 | 200 | 61,100 |
| 2009-04-07 | 60,200 | 61,200 | 60,200 | 61,000 | 1,000 | 61,000 |
| 2009-04-06 | 62,000 | 62,000 | 61,000 | 62,000 | 300 | 62,000 |
| 2009-04-03 | 66,000 | 67,000 | 62,000 | 62,000 | 1,200 | 62,000 |
| 2009-04-02 | 64,900 | 66,000 | 64,900 | 66,000 | 900 | 66,000 |
| 2009-04-01 | 64,500 | 64,500 | 64,500 | 64,500 | 200 | 64,500 |
| 2009-03-31 | 64,900 | 64,900 | 64,300 | 64,500 | 800 | 64,500 |
| 2009-03-30 | 64,900 | 64,900 | 64,900 | 64,900 | 500 | 64,900 |
| 2009-03-27 | 62,000 | 65,000 | 62,000 | 65,000 | 600 | 65,000 |
| 2009-03-26 | 61,000 | 61,000 | 60,900 | 61,000 | 800 | 61,000 |
| 2009-03-25 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2009-03-24 | 60,000 | 61,500 | 60,000 | 61,500 | 600 | 61,500 |
| 2009-03-23 | 59,900 | 59,900 | 59,900 | 59,900 | 100 | 59,900 |
| 2009-03-19 | 59,000 | 60,000 | 59,000 | 60,000 | 300 | 60,000 |
| 2009-03-18 | 59,000 | 59,000 | 59,000 | 59,000 | 600 | 59,000 |
| 2009-03-17 | 58,500 | 58,500 | 58,000 | 58,000 | 300 | 58,000 |
| 2009-03-11 | 57,000 | 58,000 | 57,000 | 58,000 | 400 | 58,000 |
| 2009-03-10 | 56,500 | 56,500 | 56,500 | 56,500 | 100 | 56,500 |
| 2009-03-05 | 58,500 | 58,500 | 58,000 | 58,000 | 400 | 58,000 |
| 2009-03-04 | 58,100 | 58,100 | 58,000 | 58,000 | 200 | 58,000 |
| 2009-03-03 | 58,500 | 58,500 | 58,000 | 58,000 | 600 | 58,000 |
| 2009-03-02 | 58,200 | 58,500 | 58,200 | 58,500 | 200 | 58,500 |
| 2009-02-27 | 58,000 | 59,500 | 58,000 | 59,500 | 400 | 59,500 |
| 2009-02-24 | 58,000 | 58,000 | 58,000 | 58,000 | 100 | 58,000 |
| 2009-02-23 | 58,500 | 58,500 | 58,500 | 58,500 | 200 | 58,500 |
| 2009-02-20 | 58,000 | 58,000 | 58,000 | 58,000 | 600 | 58,000 |
| 2009-02-16 | 58,300 | 58,300 | 58,200 | 58,200 | 200 | 58,200 |
| 2009-02-12 | 58,400 | 58,400 | 58,400 | 58,400 | 200 | 58,400 |
| 2009-02-09 | 60,000 | 60,000 | 59,000 | 59,000 | 800 | 59,000 |
| 2009-02-06 | 60,900 | 60,900 | 60,000 | 60,000 | 900 | 60,000 |
| 2009-02-05 | 61,500 | 61,500 | 61,500 | 61,500 | 100 | 61,500 |
| 2009-02-04 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2009-02-03 | 61,100 | 61,100 | 61,000 | 61,000 | 400 | 61,000 |
| 2009-02-02 | 61,600 | 61,600 | 61,500 | 61,500 | 200 | 61,500 |
| 2009-01-30 | 61,800 | 61,800 | 61,700 | 61,800 | 300 | 61,800 |
| 2009-01-29 | 62,000 | 62,000 | 62,000 | 62,000 | 300 | 62,000 |
| 2009-01-28 | 62,000 | 62,000 | 62,000 | 62,000 | 500 | 62,000 |
| 2009-01-27 | 62,500 | 62,500 | 61,500 | 62,000 | 900 | 62,000 |
| 2009-01-22 | 66,000 | 66,000 | 66,000 | 66,000 | 100 | 66,000 |
| 2009-01-19 | 67,000 | 67,000 | 67,000 | 67,000 | 100 | 67,000 |
| 2009-01-16 | 67,000 | 67,000 | 67,000 | 67,000 | 100 | 67,000 |
| 2009-01-13 | 68,500 | 68,500 | 68,500 | 68,500 | 100 | 68,500 |
| 2009-01-09 | 68,700 | 68,700 | 68,700 | 68,700 | 100 | 68,700 |
分割・併合履歴 ： なし
