8301 日本銀行 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 26,200 | - | 26,200 |
| 2023-12-28 | 26,200 | 26,200 | 26,200 | 26,200 | 100 | 26,200 |
| 2023-12-27 | 26,350 | 26,350 | 26,200 | 26,200 | 500 | 26,200 |
| 2023-12-26 | 26,050 | 26,500 | 26,050 | 26,500 | 500 | 26,500 |
| 2023-12-25 | 26,500 | 26,800 | 26,150 | 26,150 | 1,100 | 26,150 |
| 2023-12-22 | 27,000 | 27,000 | 27,000 | 27,000 | 200 | 27,000 |
| 2023-12-21 | 27,200 | 27,200 | 26,990 | 26,990 | 200 | 26,990 |
| 2023-12-20 | 26,510 | 27,200 | 26,000 | 27,200 | 900 | 27,200 |
| 2023-12-19 | 26,500 | 27,480 | 26,500 | 27,000 | 900 | 27,000 |
| 2023-12-18 | 27,490 | 27,490 | 26,500 | 26,500 | 800 | 26,500 |
| 2023-12-15 | - | - | - | 27,500 | - | 27,500 |
| 2023-12-14 | 28,300 | 28,300 | 27,500 | 27,500 | 300 | 27,500 |
| 2023-12-13 | 27,500 | 27,800 | 27,500 | 27,800 | 200 | 27,800 |
| 2023-12-12 | 27,500 | 27,500 | 27,050 | 27,050 | 300 | 27,050 |
| 2023-12-11 | 27,500 | 27,500 | 27,500 | 27,500 | 100 | 27,500 |
| 2023-12-08 | - | - | - | 27,300 | - | 27,300 |
| 2023-12-07 | 27,300 | 27,300 | 27,300 | 27,300 | 200 | 27,300 |
| 2023-12-06 | 27,300 | 27,300 | 27,300 | 27,300 | 100 | 27,300 |
| 2023-12-05 | 27,300 | 27,300 | 27,300 | 27,300 | 200 | 27,300 |
| 2023-12-04 | 27,400 | 27,400 | 27,300 | 27,300 | 300 | 27,300 |
| 2023-12-01 | 27,600 | 27,600 | 27,400 | 27,400 | 300 | 27,400 |
| 2023-11-30 | 27,600 | 27,600 | 27,500 | 27,600 | 300 | 27,600 |
| 2023-11-29 | 28,500 | 28,500 | 27,500 | 27,500 | 800 | 27,500 |
| 2023-11-28 | 28,500 | 28,500 | 28,500 | 28,500 | 400 | 28,500 |
| 2023-11-27 | 28,600 | 28,600 | 28,600 | 28,600 | 100 | 28,600 |
| 2023-11-24 | 28,500 | 28,500 | 28,500 | 28,500 | 100 | 28,500 |
| 2023-11-22 | 28,800 | 28,800 | 28,300 | 28,300 | 200 | 28,300 |
| 2023-11-21 | - | - | - | 28,800 | - | 28,800 |
| 2023-11-20 | 28,700 | 28,800 | 28,100 | 28,800 | 400 | 28,800 |
| 2023-11-17 | - | - | - | 28,800 | - | 28,800 |
| 2023-11-16 | 28,800 | 28,800 | 28,500 | 28,800 | 600 | 28,800 |
| 2023-11-15 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 29,000 |
| 2023-11-14 | 29,400 | 29,480 | 29,000 | 29,480 | 300 | 29,480 |
| 2023-11-13 | - | - | - | 29,200 | - | 29,200 |
| 2023-11-10 | - | - | - | 29,200 | - | 29,200 |
| 2023-11-09 | 28,800 | 29,200 | 28,800 | 29,200 | 300 | 29,200 |
| 2023-11-08 | - | - | - | 28,730 | - | 28,730 |
| 2023-11-07 | 28,720 | 28,730 | 28,720 | 28,730 | 300 | 28,730 |
| 2023-11-06 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 29,000 |
| 2023-11-02 | 29,700 | 29,700 | 29,000 | 29,000 | 300 | 29,000 |
| 2023-11-01 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 29,000 |
| 2023-10-31 | 29,450 | 29,600 | 29,450 | 29,600 | 200 | 29,600 |
| 2023-10-30 | - | - | - | 28,500 | - | 28,500 |
| 2023-10-27 | - | - | - | 28,500 | - | 28,500 |
| 2023-10-26 | - | - | - | 28,500 | - | 28,500 |
| 2023-10-25 | 28,500 | 28,500 | 28,500 | 28,500 | 100 | 28,500 |
| 2023-10-24 | - | - | - | 28,100 | - | 28,100 |
| 2023-10-23 | 28,100 | 28,200 | 28,100 | 28,100 | 300 | 28,100 |
| 2023-10-20 | - | - | - | 28,000 | - | 28,000 |
| 2023-10-19 | 28,000 | 28,000 | 28,000 | 28,000 | 200 | 28,000 |
| 2023-10-18 | - | - | - | 28,010 | - | 28,010 |
| 2023-10-17 | - | - | - | 28,010 | - | 28,010 |
| 2023-10-16 | 28,010 | 28,010 | 28,010 | 28,010 | 100 | 28,010 |
| 2023-10-13 | - | - | - | 29,710 | - | 29,710 |
| 2023-10-12 | 29,710 | 29,710 | 29,710 | 29,710 | 200 | 29,710 |
| 2023-10-11 | - | - | - | 27,500 | - | 27,500 |
| 2023-10-10 | - | - | - | 27,500 | - | 27,500 |
| 2023-10-06 | - | - | - | 27,500 | - | 27,500 |
| 2023-10-05 | - | - | - | 27,500 | - | 27,500 |
| 2023-10-04 | 30,400 | 30,400 | 27,500 | 27,500 | 1,400 | 27,500 |
| 2023-10-03 | 29,310 | 29,310 | 29,310 | 29,310 | 100 | 29,310 |
| 2023-10-02 | 30,500 | 30,500 | 30,500 | 30,500 | 200 | 30,500 |
| 2023-09-29 | 30,200 | 30,500 | 30,200 | 30,500 | 200 | 30,500 |
| 2023-09-28 | - | - | - | 29,500 | - | 29,500 |
| 2023-09-27 | 29,500 | 29,500 | 29,500 | 29,500 | 200 | 29,500 |
| 2023-09-26 | 29,400 | 29,400 | 29,400 | 29,400 | 100 | 29,400 |
| 2023-09-25 | 29,900 | 29,900 | 29,900 | 29,900 | 100 | 29,900 |
| 2023-09-22 | 29,790 | 29,790 | 29,500 | 29,500 | 400 | 29,500 |
| 2023-09-21 | 29,010 | 29,500 | 29,010 | 29,500 | 200 | 29,500 |
| 2023-09-20 | 29,780 | 29,800 | 29,780 | 29,800 | 200 | 29,800 |
| 2023-09-19 | 29,320 | 29,350 | 29,300 | 29,300 | 300 | 29,300 |
| 2023-09-15 | 30,000 | 30,000 | 30,000 | 30,000 | 300 | 30,000 |
| 2023-09-14 | 30,000 | 30,000 | 29,530 | 30,000 | 300 | 30,000 |
| 2023-09-13 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 30,000 |
| 2023-09-12 | 30,000 | 30,000 | 30,000 | 30,000 | 400 | 30,000 |
| 2023-09-11 | 29,500 | 30,000 | 29,500 | 30,000 | 200 | 30,000 |
| 2023-09-08 | - | - | - | 28,810 | - | 28,810 |
| 2023-09-07 | 28,810 | 28,810 | 28,810 | 28,810 | 500 | 28,810 |
| 2023-09-06 | 30,700 | 30,700 | 30,700 | 30,700 | 100 | 30,700 |
| 2023-09-05 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2023-09-04 | 29,600 | 29,600 | 29,600 | 29,600 | 100 | 29,600 |
| 2023-09-01 | 31,000 | 31,000 | 31,000 | 31,000 | 100 | 31,000 |
| 2023-08-31 | - | - | - | 30,000 | - | 30,000 |
| 2023-08-30 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 30,000 |
| 2023-08-29 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2023-08-28 | - | - | - | 29,790 | - | 29,790 |
| 2023-08-25 | 28,800 | 29,790 | 28,800 | 29,790 | 200 | 29,790 |
| 2023-08-24 | - | - | - | 30,000 | - | 30,000 |
| 2023-08-23 | 30,850 | 30,850 | 30,000 | 30,000 | 500 | 30,000 |
| 2023-08-22 | 30,000 | 30,050 | 30,000 | 30,000 | 300 | 30,000 |
| 2023-08-21 | - | - | - | 29,500 | - | 29,500 |
| 2023-08-18 | - | - | - | 29,500 | - | 29,500 |
| 2023-08-17 | 29,100 | 29,500 | 29,000 | 29,500 | 500 | 29,500 |
| 2023-08-16 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2023-08-15 | - | - | - | 29,350 | - | 29,350 |
| 2023-08-14 | 29,300 | 29,350 | 29,300 | 29,350 | 200 | 29,350 |
| 2023-08-10 | 29,300 | 29,800 | 29,300 | 29,800 | 300 | 29,800 |
| 2023-08-09 | 29,600 | 29,600 | 29,550 | 29,550 | 200 | 29,550 |
| 2023-08-08 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 30,000 |
| 2023-08-07 | 29,170 | 29,990 | 29,170 | 29,990 | 300 | 29,990 |
| 2023-08-04 | 31,100 | 31,100 | 30,000 | 30,000 | 1,100 | 30,000 |
| 2023-08-03 | 31,500 | 31,500 | 31,300 | 31,300 | 400 | 31,300 |
| 2023-08-02 | 32,000 | 32,000 | 32,000 | 32,000 | 100 | 32,000 |
| 2023-08-01 | 32,000 | 32,000 | 31,350 | 31,350 | 300 | 31,350 |
| 2023-07-31 | 31,500 | 32,000 | 31,500 | 32,000 | 200 | 32,000 |
| 2023-07-28 | 32,000 | 32,000 | 31,300 | 31,300 | 600 | 31,300 |
| 2023-07-27 | 32,000 | 32,100 | 31,200 | 32,000 | 600 | 32,000 |
| 2023-07-26 | 30,950 | 32,000 | 30,250 | 32,000 | 800 | 32,000 |
| 2023-07-25 | 33,450 | 33,450 | 30,000 | 30,300 | 1,000 | 30,300 |
| 2023-07-24 | 31,750 | 33,850 | 31,750 | 33,500 | 1,600 | 33,500 |
| 2023-07-21 | 38,000 | 39,900 | 31,000 | 32,500 | 5,400 | 32,500 |
| 2023-07-20 | 32,000 | 37,500 | 31,750 | 37,500 | 4,600 | 37,500 |
| 2023-07-19 | 29,900 | 31,000 | 29,600 | 31,000 | 2,600 | 31,000 |
| 2023-07-18 | 29,300 | 29,800 | 29,300 | 29,700 | 1,600 | 29,700 |
| 2023-07-14 | 28,800 | 29,300 | 28,800 | 29,300 | 400 | 29,300 |
| 2023-07-13 | 28,500 | 29,800 | 28,500 | 28,800 | 800 | 28,800 |
| 2023-07-12 | 27,500 | 28,100 | 27,200 | 28,000 | 1,200 | 28,000 |
| 2023-07-11 | 27,500 | 27,900 | 27,500 | 27,900 | 300 | 27,900 |
| 2023-07-10 | 27,000 | 27,150 | 26,300 | 26,300 | 800 | 26,300 |
| 2023-07-07 | 26,510 | 27,000 | 26,500 | 27,000 | 600 | 27,000 |
| 2023-07-06 | 26,310 | 26,500 | 26,310 | 26,500 | 200 | 26,500 |
| 2023-07-05 | 26,290 | 26,300 | 26,290 | 26,300 | 1,100 | 26,300 |
| 2023-07-04 | 26,000 | 26,290 | 26,000 | 26,290 | 200 | 26,290 |
| 2023-07-03 | 26,300 | 26,300 | 26,300 | 26,300 | 1,100 | 26,300 |
| 2023-06-30 | 25,450 | 25,450 | 25,450 | 25,450 | 100 | 25,450 |
| 2023-06-29 | - | - | - | 25,450 | - | 25,450 |
| 2023-06-28 | 25,460 | 25,460 | 25,450 | 25,450 | 200 | 25,450 |
| 2023-06-27 | 25,850 | 25,850 | 25,500 | 25,500 | 200 | 25,500 |
| 2023-06-26 | 25,120 | 25,840 | 25,120 | 25,840 | 200 | 25,840 |
| 2023-06-23 | 25,120 | 25,120 | 25,120 | 25,120 | 300 | 25,120 |
| 2023-06-22 | 25,200 | 25,420 | 25,200 | 25,420 | 200 | 25,420 |
| 2023-06-21 | - | - | - | 25,140 | - | 25,140 |
| 2023-06-20 | 25,420 | 25,420 | 25,140 | 25,140 | 300 | 25,140 |
| 2023-06-19 | 25,750 | 25,750 | 25,750 | 25,750 | 200 | 25,750 |
| 2023-06-16 | - | - | - | 25,730 | - | 25,730 |
| 2023-06-15 | 25,500 | 25,980 | 25,500 | 25,730 | 1,100 | 25,730 |
| 2023-06-14 | 25,000 | 25,280 | 25,000 | 25,280 | 1,900 | 25,280 |
| 2023-06-13 | 24,950 | 25,000 | 24,950 | 25,000 | 200 | 25,000 |
| 2023-06-12 | 24,950 | 24,950 | 24,950 | 24,950 | 100 | 24,950 |
| 2023-06-09 | 25,000 | 25,000 | 24,800 | 24,800 | 300 | 24,800 |
| 2023-06-08 | 24,800 | 24,950 | 24,800 | 24,950 | 200 | 24,950 |
| 2023-06-07 | 24,940 | 24,950 | 24,940 | 24,950 | 200 | 24,950 |
| 2023-06-06 | 24,900 | 24,900 | 24,900 | 24,900 | 100 | 24,900 |
| 2023-06-05 | 24,400 | 24,500 | 24,400 | 24,500 | 200 | 24,500 |
| 2023-06-02 | - | - | - | 24,400 | - | 24,400 |
| 2023-06-01 | - | - | - | 24,400 | - | 24,400 |
| 2023-05-31 | - | - | - | 24,400 | - | 24,400 |
| 2023-05-30 | 24,400 | 24,400 | 24,400 | 24,400 | 300 | 24,400 |
| 2023-05-29 | - | - | - | 24,290 | - | 24,290 |
| 2023-05-26 | - | - | - | 24,290 | - | 24,290 |
| 2023-05-25 | - | - | - | 24,290 | - | 24,290 |
| 2023-05-24 | - | - | - | 24,290 | - | 24,290 |
| 2023-05-23 | - | - | - | 24,290 | - | 24,290 |
| 2023-05-22 | 24,950 | 24,950 | 24,290 | 24,290 | 200 | 24,290 |
| 2023-05-19 | 24,480 | 24,480 | 24,480 | 24,480 | 100 | 24,480 |
| 2023-05-18 | 24,930 | 25,000 | 24,250 | 24,250 | 900 | 24,250 |
| 2023-05-17 | 24,210 | 24,880 | 24,210 | 24,880 | 200 | 24,880 |
| 2023-05-16 | 24,210 | 24,210 | 24,210 | 24,210 | 100 | 24,210 |
| 2023-05-15 | - | - | - | 24,400 | - | 24,400 |
| 2023-05-12 | 24,400 | 24,400 | 24,400 | 24,400 | 100 | 24,400 |
| 2023-05-11 | - | - | - | 24,950 | - | 24,950 |
| 2023-05-10 | - | - | - | 24,950 | - | 24,950 |
| 2023-05-09 | 24,220 | 24,950 | 24,220 | 24,950 | 300 | 24,950 |
| 2023-05-08 | - | - | - | 24,950 | - | 24,950 |
| 2023-05-02 | 24,950 | 24,950 | 24,950 | 24,950 | 100 | 24,950 |
| 2023-05-01 | - | - | - | 24,950 | - | 24,950 |
| 2023-04-28 | 24,950 | 24,950 | 24,950 | 24,950 | 100 | 24,950 |
| 2023-04-27 | 24,900 | 24,900 | 24,900 | 24,900 | 100 | 24,900 |
| 2023-04-26 | 24,900 | 24,900 | 24,900 | 24,900 | 100 | 24,900 |
| 2023-04-25 | - | - | - | 25,000 | - | 25,000 |
| 2023-04-24 | - | - | - | 25,000 | - | 25,000 |
| 2023-04-21 | - | - | - | 25,000 | - | 25,000 |
| 2023-04-20 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-04-19 | - | - | - | 25,000 | - | 25,000 |
| 2023-04-18 | 24,800 | 25,000 | 24,800 | 25,000 | 200 | 25,000 |
| 2023-04-17 | 24,310 | 24,310 | 24,310 | 24,310 | 100 | 24,310 |
| 2023-04-14 | - | - | - | 24,500 | - | 24,500 |
| 2023-04-13 | - | - | - | 24,500 | - | 24,500 |
| 2023-04-12 | - | - | - | 24,500 | - | 24,500 |
| 2023-04-11 | 24,500 | 24,500 | 24,500 | 24,500 | 100 | 24,500 |
| 2023-04-10 | - | - | - | 25,000 | - | 25,000 |
| 2023-04-07 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-04-06 | - | - | - | 24,200 | - | 24,200 |
| 2023-04-05 | - | - | - | 24,200 | - | 24,200 |
| 2023-04-04 | - | - | - | 24,200 | - | 24,200 |
| 2023-04-03 | - | - | - | 24,200 | - | 24,200 |
| 2023-03-31 | - | - | - | 24,200 | - | 24,200 |
| 2023-03-30 | 24,200 | 24,200 | 24,200 | 24,200 | 100 | 24,200 |
| 2023-03-29 | - | - | - | 24,500 | - | 24,500 |
| 2023-03-28 | 24,500 | 24,500 | 24,500 | 24,500 | 100 | 24,500 |
| 2023-03-27 | - | - | - | 24,500 | - | 24,500 |
| 2023-03-24 | 24,500 | 24,500 | 24,200 | 24,500 | 700 | 24,500 |
| 2023-03-23 | - | - | - | 24,800 | - | 24,800 |
| 2023-03-22 | - | - | - | 24,800 | - | 24,800 |
| 2023-03-20 | - | - | - | 24,800 | - | 24,800 |
| 2023-03-17 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 24,800 |
| 2023-03-16 | - | - | - | 24,800 | - | 24,800 |
| 2023-03-15 | 25,000 | 25,100 | 24,800 | 24,800 | 300 | 24,800 |
| 2023-03-14 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-03-13 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-03-10 | 25,000 | 25,000 | 25,000 | 25,000 | 200 | 25,000 |
| 2023-03-09 | 24,720 | 24,720 | 24,710 | 24,710 | 200 | 24,710 |
| 2023-03-08 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-03-07 | - | - | - | 24,240 | - | 24,240 |
| 2023-03-06 | 24,240 | 24,240 | 24,240 | 24,240 | 200 | 24,240 |
| 2023-03-03 | 24,510 | 25,450 | 24,510 | 25,450 | 200 | 25,450 |
| 2023-03-02 | 24,510 | 24,510 | 24,510 | 24,510 | 100 | 24,510 |
| 2023-03-01 | 25,000 | 25,000 | 24,900 | 24,900 | 500 | 24,900 |
| 2023-02-28 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2023-02-27 | 25,100 | 25,100 | 25,100 | 25,100 | 200 | 25,100 |
| 2023-02-24 | 24,500 | 25,000 | 24,150 | 25,000 | 300 | 25,000 |
| 2023-02-22 | 25,000 | 25,000 | 24,500 | 24,990 | 400 | 24,990 |
| 2023-02-21 | 25,200 | 25,200 | 25,000 | 25,000 | 600 | 25,000 |
| 2023-02-20 | - | - | - | 25,300 | - | 25,300 |
| 2023-02-17 | 25,300 | 25,300 | 25,300 | 25,300 | 100 | 25,300 |
| 2023-02-16 | - | - | - | 25,500 | - | 25,500 |
| 2023-02-15 | - | - | - | 25,500 | - | 25,500 |
| 2023-02-14 | - | - | - | 25,500 | - | 25,500 |
| 2023-02-13 | 25,000 | 25,500 | 25,000 | 25,500 | 300 | 25,500 |
| 2023-02-10 | - | - | - | 24,800 | - | 24,800 |
| 2023-02-09 | - | - | - | 24,800 | - | 24,800 |
| 2023-02-08 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 24,800 |
| 2023-02-07 | 24,800 | 24,800 | 24,800 | 24,800 | 200 | 24,800 |
| 2023-02-06 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 24,800 |
| 2023-02-03 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 24,800 |
| 2023-02-02 | 24,900 | 24,900 | 24,900 | 24,900 | 100 | 24,900 |
| 2023-02-01 | 25,200 | 25,200 | 25,200 | 25,200 | 100 | 25,200 |
| 2023-01-31 | - | - | - | 25,500 | - | 25,500 |
| 2023-01-30 | - | - | - | 25,500 | - | 25,500 |
| 2023-01-27 | - | - | - | 25,500 | - | 25,500 |
| 2023-01-26 | 25,500 | 25,500 | 25,500 | 25,500 | 100 | 25,500 |
| 2023-01-25 | - | - | - | 24,800 | - | 24,800 |
| 2023-01-24 | - | - | - | 24,800 | - | 24,800 |
| 2023-01-23 | 25,200 | 25,200 | 24,800 | 24,800 | 200 | 24,800 |
| 2023-01-20 | - | - | - | 24,500 | - | 24,500 |
| 2023-01-19 | 24,500 | 24,500 | 24,500 | 24,500 | 100 | 24,500 |
| 2023-01-18 | - | - | - | 25,980 | - | 25,980 |
| 2023-01-17 | - | - | - | 25,980 | - | 25,980 |
| 2023-01-16 | 25,980 | 25,980 | 25,980 | 25,980 | 100 | 25,980 |
| 2023-01-13 | 24,700 | 24,700 | 24,700 | 24,700 | 200 | 24,700 |
| 2023-01-12 | - | - | - | 24,700 | - | 24,700 |
| 2023-01-11 | 24,700 | 24,700 | 24,700 | 24,700 | 100 | 24,700 |
| 2023-01-10 | 24,700 | 24,700 | 24,700 | 24,700 | 100 | 24,700 |
| 2023-01-06 | 24,700 | 24,700 | 24,700 | 24,700 | 100 | 24,700 |
| 2023-01-05 | - | - | - | 24,700 | - | 24,700 |
| 2023-01-04 | 24,400 | 24,700 | 24,400 | 24,700 | 200 | 24,700 |
分割・併合履歴 ： なし
