8301 日本銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 42,150 | 42,150 | 42,150 | 42,150 | 100 | 42,150 |
| 2015-12-25 | 40,050 | 40,050 | 40,050 | 40,050 | 200 | 40,050 |
| 2015-12-24 | 40,250 | 42,000 | 39,700 | 42,000 | 1,300 | 42,000 |
| 2015-12-22 | 40,200 | 40,200 | 40,100 | 40,100 | 300 | 40,100 |
| 2015-12-21 | 41,000 | 41,000 | 40,000 | 40,000 | 400 | 40,000 |
| 2015-12-18 | 40,300 | 41,000 | 40,100 | 41,000 | 400 | 41,000 |
| 2015-12-17 | 41,200 | 41,500 | 40,300 | 40,500 | 1,100 | 40,500 |
| 2015-12-16 | 41,200 | 41,200 | 41,200 | 41,200 | 100 | 41,200 |
| 2015-12-15 | 41,500 | 41,500 | 41,400 | 41,400 | 300 | 41,400 |
| 2015-12-14 | 42,000 | 42,000 | 41,500 | 41,500 | 700 | 41,500 |
| 2015-12-10 | 42,100 | 42,100 | 42,100 | 42,100 | 100 | 42,100 |
| 2015-12-08 | 43,000 | 44,400 | 43,000 | 44,400 | 200 | 44,400 |
| 2015-12-07 | 43,000 | 43,000 | 43,000 | 43,000 | 300 | 43,000 |
| 2015-12-04 | 42,500 | 42,500 | 42,200 | 42,200 | 400 | 42,200 |
| 2015-12-03 | 42,800 | 43,050 | 42,800 | 43,000 | 400 | 43,000 |
| 2015-12-02 | 43,000 | 44,200 | 42,500 | 44,200 | 400 | 44,200 |
| 2015-12-01 | 43,000 | 43,000 | 42,400 | 42,400 | 600 | 42,400 |
| 2015-11-30 | 42,400 | 42,400 | 42,400 | 42,400 | 100 | 42,400 |
| 2015-11-26 | 42,900 | 42,900 | 42,900 | 42,900 | 200 | 42,900 |
| 2015-11-25 | 42,850 | 42,850 | 42,850 | 42,850 | 100 | 42,850 |
| 2015-11-24 | 43,800 | 43,800 | 42,550 | 42,550 | 200 | 42,550 |
| 2015-11-20 | 43,950 | 43,950 | 43,950 | 43,950 | 200 | 43,950 |
| 2015-11-19 | 44,500 | 44,500 | 44,500 | 44,500 | 100 | 44,500 |
| 2015-11-17 | 44,050 | 44,050 | 44,050 | 44,050 | 100 | 44,050 |
| 2015-11-16 | 44,350 | 44,350 | 44,000 | 44,000 | 200 | 44,000 |
| 2015-11-13 | 44,400 | 44,400 | 44,400 | 44,400 | 200 | 44,400 |
| 2015-11-11 | 44,600 | 44,600 | 44,600 | 44,600 | 100 | 44,600 |
| 2015-11-10 | 44,400 | 44,400 | 44,400 | 44,400 | 100 | 44,400 |
| 2015-11-09 | 45,500 | 45,500 | 45,500 | 45,500 | 100 | 45,500 |
| 2015-11-06 | 44,550 | 45,250 | 44,550 | 45,250 | 200 | 45,250 |
| 2015-11-05 | 46,000 | 46,000 | 44,600 | 44,600 | 300 | 44,600 |
| 2015-10-29 | 46,000 | 46,000 | 46,000 | 46,000 | 100 | 46,000 |
| 2015-10-27 | 45,000 | 45,000 | 45,000 | 45,000 | 100 | 45,000 |
| 2015-10-26 | 44,700 | 44,700 | 44,600 | 44,600 | 300 | 44,600 |
| 2015-10-23 | 44,500 | 44,700 | 44,500 | 44,700 | 300 | 44,700 |
| 2015-10-21 | 43,500 | 43,500 | 43,500 | 43,500 | 200 | 43,500 |
| 2015-10-16 | 43,400 | 43,400 | 43,400 | 43,400 | 300 | 43,400 |
| 2015-10-13 | 44,000 | 44,500 | 43,800 | 44,500 | 300 | 44,500 |
| 2015-10-09 | 43,800 | 43,800 | 43,800 | 43,800 | 100 | 43,800 |
| 2015-09-30 | 43,800 | 43,800 | 43,800 | 43,800 | 100 | 43,800 |
| 2015-09-29 | 45,100 | 45,100 | 42,100 | 42,100 | 800 | 42,100 |
| 2015-09-28 | 45,150 | 45,150 | 45,150 | 45,150 | 100 | 45,150 |
| 2015-09-25 | 45,100 | 45,100 | 44,950 | 44,950 | 700 | 44,950 |
| 2015-09-24 | 45,400 | 45,400 | 45,100 | 45,100 | 500 | 45,100 |
| 2015-09-18 | 45,950 | 45,950 | 45,900 | 45,900 | 200 | 45,900 |
| 2015-09-17 | 45,900 | 45,900 | 45,900 | 45,900 | 100 | 45,900 |
| 2015-09-16 | 45,650 | 45,650 | 45,650 | 45,650 | 100 | 45,650 |
| 2015-09-15 | 46,100 | 46,100 | 46,100 | 46,100 | 100 | 46,100 |
| 2015-09-14 | 47,000 | 47,000 | 46,300 | 46,300 | 200 | 46,300 |
| 2015-09-10 | 46,900 | 46,900 | 46,000 | 46,000 | 200 | 46,000 |
| 2015-09-09 | 46,300 | 46,300 | 46,300 | 46,300 | 100 | 46,300 |
| 2015-09-03 | 45,700 | 47,000 | 45,700 | 47,000 | 200 | 47,000 |
| 2015-09-02 | 45,650 | 47,050 | 45,650 | 47,050 | 400 | 47,050 |
| 2015-08-31 | 48,000 | 48,000 | 47,500 | 48,000 | 300 | 48,000 |
| 2015-08-28 | 46,350 | 48,450 | 46,350 | 48,000 | 600 | 48,000 |
| 2015-08-27 | 46,350 | 46,350 | 46,350 | 46,350 | 100 | 46,350 |
| 2015-08-26 | 46,000 | 46,000 | 45,300 | 46,000 | 300 | 46,000 |
| 2015-08-25 | 45,550 | 45,550 | 45,000 | 45,000 | 400 | 45,000 |
| 2015-08-24 | 46,550 | 46,550 | 46,000 | 46,000 | 700 | 46,000 |
| 2015-08-21 | 47,100 | 47,100 | 46,800 | 46,800 | 300 | 46,800 |
| 2015-08-20 | 47,500 | 47,500 | 47,200 | 47,200 | 200 | 47,200 |
| 2015-08-19 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2015-08-18 | 48,400 | 48,400 | 48,400 | 48,400 | 100 | 48,400 |
| 2015-08-17 | 46,800 | 47,000 | 46,800 | 47,000 | 300 | 47,000 |
| 2015-08-14 | 47,000 | 47,000 | 47,000 | 47,000 | 200 | 47,000 |
| 2015-08-13 | 47,100 | 47,750 | 47,050 | 47,750 | 300 | 47,750 |
| 2015-08-11 | 48,000 | 48,000 | 48,000 | 48,000 | 500 | 48,000 |
| 2015-08-06 | 48,000 | 48,000 | 48,000 | 48,000 | 200 | 48,000 |
| 2015-08-04 | 47,500 | 47,500 | 47,500 | 47,500 | 100 | 47,500 |
| 2015-07-29 | 47,150 | 47,850 | 47,150 | 47,850 | 200 | 47,850 |
| 2015-07-28 | 47,800 | 47,800 | 47,500 | 47,500 | 300 | 47,500 |
| 2015-07-27 | 48,000 | 48,000 | 47,900 | 47,900 | 200 | 47,900 |
| 2015-07-24 | 49,100 | 49,100 | 48,600 | 48,600 | 700 | 48,600 |
| 2015-07-17 | 49,200 | 49,200 | 49,200 | 49,200 | 100 | 49,200 |
| 2015-07-16 | 49,300 | 49,300 | 49,250 | 49,250 | 200 | 49,250 |
| 2015-07-14 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2015-07-10 | 49,000 | 49,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2015-07-09 | 49,500 | 49,500 | 48,500 | 48,500 | 500 | 48,500 |
| 2015-07-08 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2015-07-06 | 51,000 | 51,000 | 51,000 | 51,000 | 200 | 51,000 |
| 2015-07-03 | 51,900 | 51,900 | 51,100 | 51,100 | 200 | 51,100 |
| 2015-07-02 | 51,400 | 51,400 | 51,000 | 51,000 | 200 | 51,000 |
| 2015-06-29 | 51,600 | 51,600 | 51,600 | 51,600 | 200 | 51,600 |
| 2015-06-26 | 52,100 | 52,100 | 51,700 | 51,700 | 700 | 51,700 |
| 2015-06-24 | 52,000 | 53,000 | 52,000 | 52,100 | 300 | 52,100 |
| 2015-06-23 | 52,100 | 52,100 | 52,100 | 52,100 | 100 | 52,100 |
| 2015-06-22 | 52,100 | 52,100 | 52,000 | 52,000 | 200 | 52,000 |
| 2015-06-19 | 53,100 | 53,100 | 53,100 | 53,100 | 100 | 53,100 |
| 2015-06-18 | 52,300 | 52,300 | 52,100 | 52,100 | 300 | 52,100 |
| 2015-06-15 | 53,900 | 53,900 | 52,800 | 52,800 | 400 | 52,800 |
| 2015-06-11 | 53,900 | 53,900 | 53,900 | 53,900 | 100 | 53,900 |
| 2015-06-10 | 52,900 | 52,900 | 52,200 | 52,200 | 200 | 52,200 |
| 2015-06-09 | 53,000 | 53,000 | 53,000 | 53,000 | 400 | 53,000 |
| 2015-06-08 | 53,100 | 54,000 | 53,100 | 54,000 | 600 | 54,000 |
| 2015-06-05 | 53,200 | 53,200 | 53,100 | 53,100 | 300 | 53,100 |
| 2015-06-04 | 53,100 | 53,500 | 53,100 | 53,300 | 300 | 53,300 |
| 2015-06-03 | 53,400 | 53,400 | 53,400 | 53,400 | 100 | 53,400 |
| 2015-06-01 | 52,800 | 52,800 | 52,800 | 52,800 | 100 | 52,800 |
| 2015-05-29 | 52,200 | 52,500 | 52,100 | 52,500 | 500 | 52,500 |
| 2015-05-28 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2015-05-27 | 52,000 | 52,000 | 52,000 | 52,000 | 400 | 52,000 |
| 2015-05-22 | 54,000 | 54,000 | 53,000 | 53,000 | 300 | 53,000 |
| 2015-05-21 | 52,000 | 54,000 | 52,000 | 54,000 | 600 | 54,000 |
| 2015-05-20 | 51,800 | 52,000 | 51,800 | 52,000 | 200 | 52,000 |
| 2015-05-19 | 51,300 | 51,300 | 51,300 | 51,300 | 100 | 51,300 |
| 2015-05-18 | 51,500 | 51,500 | 51,000 | 51,000 | 400 | 51,000 |
| 2015-05-14 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2015-05-13 | 51,400 | 51,400 | 51,400 | 51,400 | 200 | 51,400 |
| 2015-05-12 | 52,000 | 52,000 | 52,000 | 52,000 | 200 | 52,000 |
| 2015-05-11 | 54,000 | 54,000 | 53,000 | 53,000 | 400 | 53,000 |
| 2015-05-08 | 52,000 | 52,000 | 52,000 | 52,000 | 200 | 52,000 |
| 2015-05-07 | 51,800 | 51,800 | 51,800 | 51,800 | 100 | 51,800 |
| 2015-04-30 | 54,800 | 54,800 | 53,800 | 53,800 | 200 | 53,800 |
| 2015-04-28 | 53,600 | 55,600 | 53,600 | 55,600 | 200 | 55,600 |
| 2015-04-27 | 53,900 | 53,900 | 52,900 | 53,500 | 300 | 53,500 |
| 2015-04-24 | 54,700 | 54,700 | 53,000 | 53,000 | 300 | 53,000 |
| 2015-04-23 | 54,500 | 58,000 | 53,000 | 56,900 | 1,300 | 56,900 |
| 2015-04-22 | 52,800 | 54,300 | 52,800 | 54,300 | 300 | 54,300 |
| 2015-04-21 | 52,500 | 52,500 | 52,500 | 52,500 | 200 | 52,500 |
| 2015-04-20 | 51,000 | 52,000 | 51,000 | 52,000 | 400 | 52,000 |
| 2015-04-17 | 53,000 | 53,000 | 52,000 | 52,600 | 400 | 52,600 |
| 2015-04-16 | 55,000 | 56,500 | 53,000 | 55,100 | 800 | 55,100 |
| 2015-04-15 | 58,500 | 58,500 | 55,000 | 55,500 | 1,700 | 55,500 |
| 2015-04-14 | 56,000 | 58,500 | 55,500 | 58,500 | 2,100 | 58,500 |
| 2015-04-13 | 51,000 | 55,700 | 51,000 | 55,700 | 2,300 | 55,700 |
| 2015-04-10 | 47,700 | 50,000 | 47,700 | 50,000 | 2,400 | 50,000 |
| 2015-04-09 | 46,550 | 47,700 | 46,550 | 47,400 | 900 | 47,400 |
| 2015-04-08 | 47,750 | 47,750 | 46,550 | 46,550 | 200 | 46,550 |
| 2015-04-07 | 46,500 | 47,450 | 46,500 | 47,450 | 200 | 47,450 |
| 2015-04-06 | 47,000 | 47,000 | 46,650 | 46,650 | 300 | 46,650 |
| 2015-04-03 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2015-03-30 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2015-03-27 | 48,000 | 48,000 | 48,000 | 48,000 | 300 | 48,000 |
| 2015-03-26 | 48,000 | 48,000 | 47,500 | 47,500 | 200 | 47,500 |
| 2015-03-25 | 47,500 | 47,500 | 47,500 | 47,500 | 200 | 47,500 |
| 2015-03-24 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2015-03-20 | 47,000 | 47,000 | 46,600 | 46,600 | 300 | 46,600 |
| 2015-03-19 | 47,500 | 47,500 | 47,000 | 47,000 | 200 | 47,000 |
| 2015-03-17 | 48,000 | 48,000 | 48,000 | 48,000 | 300 | 48,000 |
| 2015-03-16 | 46,500 | 48,000 | 46,500 | 48,000 | 500 | 48,000 |
| 2015-03-13 | 46,700 | 46,900 | 46,700 | 46,900 | 500 | 46,900 |
| 2015-03-12 | 46,300 | 46,300 | 46,000 | 46,000 | 600 | 46,000 |
| 2015-03-11 | 46,500 | 47,000 | 46,300 | 46,300 | 300 | 46,300 |
| 2015-03-09 | 45,900 | 46,600 | 45,900 | 46,000 | 600 | 46,000 |
| 2015-03-05 | 45,900 | 45,900 | 45,900 | 45,900 | 100 | 45,900 |
| 2015-03-04 | 45,250 | 45,700 | 45,250 | 45,700 | 200 | 45,700 |
| 2015-03-03 | 47,150 | 47,150 | 45,200 | 45,200 | 600 | 45,200 |
| 2015-02-27 | 47,500 | 47,500 | 47,100 | 47,100 | 200 | 47,100 |
| 2015-02-26 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2015-02-25 | 47,300 | 47,300 | 47,300 | 47,300 | 100 | 47,300 |
| 2015-02-20 | 48,100 | 48,100 | 47,400 | 48,000 | 400 | 48,000 |
| 2015-02-19 | 47,000 | 47,400 | 47,000 | 47,400 | 200 | 47,400 |
| 2015-02-18 | 47,000 | 47,000 | 47,000 | 47,000 | 200 | 47,000 |
| 2015-02-17 | 46,300 | 46,300 | 46,300 | 46,300 | 200 | 46,300 |
| 2015-02-16 | 47,350 | 47,350 | 47,350 | 47,350 | 100 | 47,350 |
| 2015-02-12 | 46,000 | 46,000 | 46,000 | 46,000 | 100 | 46,000 |
| 2015-02-02 | 46,700 | 46,700 | 46,700 | 46,700 | 100 | 46,700 |
| 2015-01-29 | 46,000 | 46,700 | 46,000 | 46,700 | 200 | 46,700 |
| 2015-01-27 | 46,500 | 46,800 | 46,500 | 46,800 | 200 | 46,800 |
| 2015-01-26 | 46,050 | 46,700 | 46,000 | 46,000 | 400 | 46,000 |
| 2015-01-23 | 45,300 | 45,350 | 45,300 | 45,350 | 200 | 45,350 |
| 2015-01-20 | 45,200 | 45,200 | 45,200 | 45,200 | 300 | 45,200 |
| 2015-01-19 | 45,500 | 45,500 | 45,150 | 45,200 | 300 | 45,200 |
| 2015-01-16 | 46,500 | 46,500 | 46,100 | 46,100 | 200 | 46,100 |
| 2015-01-15 | 47,500 | 47,500 | 47,500 | 47,500 | 100 | 47,500 |
| 2015-01-14 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2015-01-13 | 47,100 | 47,100 | 47,000 | 47,000 | 200 | 47,000 |
| 2015-01-09 | 47,500 | 47,500 | 47,500 | 47,500 | 100 | 47,500 |
| 2015-01-07 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2015-01-06 | 47,500 | 48,000 | 47,500 | 48,000 | 300 | 48,000 |
分割・併合履歴 ： なし
