8301 日本銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 26,530 | - | 26,530 |
| 2024-11-20 | 26,650 | 26,650 | 26,530 | 26,530 | 300 | 26,530 |
| 2024-11-19 | 26,650 | 26,650 | 26,650 | 26,650 | 100 | 26,650 |
| 2024-11-18 | - | - | - | 26,650 | - | 26,650 |
| 2024-11-15 | 26,710 | 26,710 | 26,650 | 26,650 | 400 | 26,650 |
| 2024-11-14 | - | - | - | 27,000 | - | 27,000 |
| 2024-11-13 | - | - | - | 27,000 | - | 27,000 |
| 2024-11-12 | 27,610 | 27,610 | 27,000 | 27,000 | 200 | 27,000 |
| 2024-11-11 | 26,620 | 26,620 | 26,610 | 26,610 | 200 | 26,610 |
| 2024-11-08 | 26,800 | 26,800 | 26,800 | 26,800 | 300 | 26,800 |
| 2024-11-07 | 27,290 | 27,290 | 26,910 | 26,910 | 200 | 26,910 |
| 2024-11-06 | 26,820 | 26,820 | 26,820 | 26,820 | 200 | 26,820 |
| 2024-11-05 | 26,700 | 28,000 | 26,700 | 28,000 | 200 | 28,000 |
| 2024-11-01 | 27,140 | 27,140 | 27,140 | 27,140 | 100 | 27,140 |
| 2024-10-31 | - | - | - | 27,300 | - | 27,300 |
| 2024-10-30 | - | - | - | 27,300 | - | 27,300 |
| 2024-10-29 | 27,300 | 27,300 | 27,300 | 27,300 | 100 | 27,300 |
| 2024-10-28 | - | - | - | 27,270 | - | 27,270 |
| 2024-10-25 | - | - | - | 27,270 | - | 27,270 |
| 2024-10-24 | 26,420 | 27,270 | 26,350 | 27,270 | 300 | 27,270 |
| 2024-10-23 | 27,010 | 27,300 | 27,000 | 27,300 | 300 | 27,300 |
| 2024-10-22 | 27,200 | 27,200 | 27,200 | 27,200 | 100 | 27,200 |
| 2024-10-21 | - | - | - | 27,200 | - | 27,200 |
| 2024-10-18 | - | - | - | 27,200 | - | 27,200 |
| 2024-10-17 | - | - | - | 27,200 | - | 27,200 |
| 2024-10-16 | - | - | - | 27,200 | - | 27,200 |
| 2024-10-15 | - | - | - | 27,200 | - | 27,200 |
| 2024-10-11 | 27,500 | 27,500 | 27,200 | 27,200 | 200 | 27,200 |
| 2024-10-10 | - | - | - | 28,800 | - | 28,800 |
| 2024-10-09 | - | - | - | 28,800 | - | 28,800 |
| 2024-10-08 | - | - | - | 28,800 | - | 28,800 |
| 2024-10-07 | - | - | - | 28,800 | - | 28,800 |
| 2024-10-04 | 28,800 | 28,800 | 28,800 | 28,800 | 100 | 28,800 |
| 2024-10-03 | 28,800 | 28,800 | 28,800 | 28,800 | 100 | 28,800 |
| 2024-10-02 | - | - | - | 28,000 | - | 28,000 |
| 2024-10-01 | - | - | - | 28,000 | - | 28,000 |
| 2024-09-30 | 27,500 | 28,000 | 27,500 | 28,000 | 200 | 28,000 |
| 2024-09-27 | - | - | - | 29,000 | - | 29,000 |
| 2024-09-26 | - | - | - | 29,000 | - | 29,000 |
| 2024-09-25 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 29,000 |
| 2024-09-24 | 28,800 | 29,000 | 28,800 | 28,800 | 300 | 28,800 |
| 2024-09-20 | - | - | - | 27,500 | - | 27,500 |
| 2024-09-19 | - | - | - | 27,500 | - | 27,500 |
| 2024-09-18 | - | - | - | 27,500 | - | 27,500 |
| 2024-09-17 | - | - | - | 27,500 | - | 27,500 |
| 2024-09-13 | - | - | - | 27,500 | - | 27,500 |
| 2024-09-12 | 27,500 | 27,500 | 27,500 | 27,500 | 200 | 27,500 |
| 2024-09-11 | 27,000 | 27,000 | 26,800 | 26,800 | 300 | 26,800 |
| 2024-09-10 | 27,000 | 27,000 | 27,000 | 27,000 | 1,100 | 27,000 |
| 2024-09-09 | - | - | - | 27,330 | - | 27,330 |
| 2024-09-06 | - | - | - | 27,330 | - | 27,330 |
| 2024-09-05 | 27,330 | 27,330 | 27,330 | 27,330 | 200 | 27,330 |
| 2024-09-04 | 28,000 | 28,000 | 27,500 | 27,500 | 300 | 27,500 |
| 2024-09-03 | - | - | - | 28,000 | - | 28,000 |
| 2024-09-02 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-30 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-29 | 28,000 | 28,000 | 28,000 | 28,000 | 300 | 28,000 |
| 2024-08-28 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-27 | 27,630 | 28,000 | 27,630 | 28,000 | 200 | 28,000 |
| 2024-08-26 | - | - | - | 27,630 | - | 27,630 |
| 2024-08-23 | 28,910 | 28,910 | 27,630 | 27,630 | 200 | 27,630 |
| 2024-08-22 | 27,620 | 28,910 | 27,620 | 28,910 | 300 | 28,910 |
| 2024-08-21 | - | - | - | 27,380 | - | 27,380 |
| 2024-08-20 | - | - | - | 27,380 | - | 27,380 |
| 2024-08-19 | 27,380 | 27,380 | 27,380 | 27,380 | 200 | 27,380 |
| 2024-08-16 | 29,930 | 29,930 | 29,380 | 29,380 | 200 | 29,380 |
| 2024-08-15 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-14 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-13 | 27,050 | 28,000 | 27,050 | 28,000 | 300 | 28,000 |
| 2024-08-09 | - | - | - | 28,000 | - | 28,000 |
| 2024-08-08 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 28,000 |
| 2024-08-07 | 28,200 | 28,200 | 28,200 | 28,200 | 100 | 28,200 |
| 2024-08-06 | 27,000 | 28,200 | 27,000 | 28,200 | 400 | 28,200 |
| 2024-08-05 | 29,000 | 29,000 | 27,000 | 27,000 | 800 | 27,000 |
| 2024-08-02 | 29,480 | 29,480 | 29,000 | 29,000 | 400 | 29,000 |
| 2024-08-01 | 29,480 | 29,480 | 29,480 | 29,480 | 100 | 29,480 |
| 2024-07-31 | 29,950 | 29,950 | 29,950 | 29,950 | 100 | 29,950 |
| 2024-07-30 | - | - | - | 29,950 | - | 29,950 |
| 2024-07-29 | 29,950 | 29,950 | 29,950 | 29,950 | 200 | 29,950 |
| 2024-07-26 | - | - | - | 29,120 | - | 29,120 |
| 2024-07-25 | 29,120 | 29,120 | 29,120 | 29,120 | 100 | 29,120 |
| 2024-07-24 | 29,580 | 29,580 | 29,580 | 29,580 | 100 | 29,580 |
| 2024-07-23 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2024-07-22 | - | - | - | 29,310 | - | 29,310 |
| 2024-07-19 | 29,320 | 29,320 | 29,310 | 29,310 | 200 | 29,310 |
| 2024-07-18 | - | - | - | 29,350 | - | 29,350 |
| 2024-07-17 | 29,620 | 29,860 | 29,350 | 29,350 | 400 | 29,350 |
| 2024-07-16 | 29,620 | 29,620 | 29,620 | 29,620 | 100 | 29,620 |
| 2024-07-12 | 29,340 | 29,860 | 29,340 | 29,860 | 500 | 29,860 |
| 2024-07-11 | 29,900 | 30,000 | 29,900 | 30,000 | 200 | 30,000 |
| 2024-07-10 | 31,000 | 31,000 | 30,600 | 30,600 | 300 | 30,600 |
| 2024-07-09 | 31,000 | 31,000 | 31,000 | 31,000 | 200 | 31,000 |
| 2024-07-08 | - | - | - | 29,300 | - | 29,300 |
| 2024-07-05 | 29,300 | 29,800 | 29,300 | 29,300 | 300 | 29,300 |
| 2024-07-04 | 29,600 | 30,500 | 29,600 | 30,500 | 300 | 30,500 |
| 2024-07-03 | 30,150 | 31,000 | 30,150 | 31,000 | 400 | 31,000 |
| 2024-07-02 | 29,250 | 29,250 | 29,250 | 29,250 | 100 | 29,250 |
| 2024-07-01 | 30,300 | 30,300 | 29,150 | 29,150 | 300 | 29,150 |
| 2024-06-28 | 30,300 | 30,300 | 30,300 | 30,300 | 100 | 30,300 |
| 2024-06-27 | 28,800 | 29,000 | 28,800 | 29,000 | 200 | 29,000 |
| 2024-06-26 | - | - | - | 29,500 | - | 29,500 |
| 2024-06-25 | 28,720 | 29,500 | 28,520 | 29,500 | 300 | 29,500 |
| 2024-06-24 | 29,500 | 29,500 | 28,720 | 28,720 | 200 | 28,720 |
| 2024-06-21 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 30,000 |
| 2024-06-20 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 30,000 |
| 2024-06-19 | 30,500 | 30,500 | 30,500 | 30,500 | 100 | 30,500 |
| 2024-06-18 | 30,800 | 30,800 | 30,800 | 30,800 | 100 | 30,800 |
| 2024-06-17 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2024-06-14 | - | - | - | 30,000 | - | 30,000 |
| 2024-06-13 | - | - | - | 30,000 | - | 30,000 |
| 2024-06-12 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 30,000 |
| 2024-06-11 | 30,000 | 30,100 | 30,000 | 30,000 | 400 | 30,000 |
| 2024-06-10 | - | - | - | 30,300 | - | 30,300 |
| 2024-06-07 | 30,750 | 30,750 | 30,300 | 30,300 | 600 | 30,300 |
| 2024-06-06 | 30,800 | 30,800 | 30,800 | 30,800 | 100 | 30,800 |
| 2024-06-05 | 31,000 | 31,000 | 31,000 | 31,000 | 100 | 31,000 |
| 2024-06-04 | - | - | - | 30,800 | - | 30,800 |
| 2024-06-03 | - | - | - | 30,800 | - | 30,800 |
| 2024-05-31 | 30,800 | 30,800 | 30,800 | 30,800 | 100 | 30,800 |
| 2024-05-30 | 31,000 | 31,000 | 31,000 | 31,000 | 100 | 31,000 |
| 2024-05-29 | 30,700 | 30,700 | 30,700 | 30,700 | 100 | 30,700 |
| 2024-05-28 | 31,000 | 31,000 | 31,000 | 31,000 | 100 | 31,000 |
| 2024-05-27 | 31,300 | 31,300 | 31,300 | 31,300 | 100 | 31,300 |
| 2024-05-24 | - | - | - | 31,600 | - | 31,600 |
| 2024-05-23 | 31,200 | 31,600 | 31,200 | 31,600 | 300 | 31,600 |
| 2024-05-22 | 31,150 | 31,150 | 30,550 | 30,550 | 200 | 30,550 |
| 2024-05-21 | 30,500 | 30,500 | 30,500 | 30,500 | 100 | 30,500 |
| 2024-05-20 | 30,550 | 30,550 | 30,550 | 30,550 | 100 | 30,550 |
| 2024-05-17 | - | - | - | 30,350 | - | 30,350 |
| 2024-05-16 | - | - | - | 30,350 | - | 30,350 |
| 2024-05-15 | - | - | - | 30,350 | - | 30,350 |
| 2024-05-14 | 30,350 | 30,350 | 30,350 | 30,350 | 100 | 30,350 |
| 2024-05-13 | - | - | - | 30,200 | - | 30,200 |
| 2024-05-10 | - | - | - | 30,200 | - | 30,200 |
| 2024-05-09 | 30,200 | 30,200 | 30,200 | 30,200 | 300 | 30,200 |
| 2024-05-08 | 30,200 | 30,200 | 30,200 | 30,200 | 100 | 30,200 |
| 2024-05-07 | 30,800 | 30,800 | 30,800 | 30,800 | 100 | 30,800 |
| 2024-05-02 | - | - | - | 30,050 | - | 30,050 |
| 2024-05-01 | - | - | - | 30,050 | - | 30,050 |
| 2024-04-30 | - | - | - | 30,050 | - | 30,050 |
| 2024-04-26 | - | - | - | 30,050 | - | 30,050 |
| 2024-04-25 | - | - | - | 30,050 | - | 30,050 |
| 2024-04-24 | 30,050 | 30,050 | 30,050 | 30,050 | 200 | 30,050 |
| 2024-04-23 | 30,100 | 30,100 | 30,100 | 30,100 | 100 | 30,100 |
| 2024-04-22 | - | - | - | 30,200 | - | 30,200 |
| 2024-04-19 | 30,250 | 30,250 | 30,200 | 30,200 | 200 | 30,200 |
| 2024-04-18 | - | - | - | 30,600 | - | 30,600 |
| 2024-04-17 | - | - | - | 30,600 | - | 30,600 |
| 2024-04-16 | 31,000 | 31,000 | 30,600 | 30,600 | 200 | 30,600 |
| 2024-04-15 | 31,050 | 32,450 | 31,050 | 31,050 | 400 | 31,050 |
| 2024-04-12 | - | - | - | 31,150 | - | 31,150 |
| 2024-04-11 | 30,700 | 32,050 | 30,700 | 31,150 | 400 | 31,150 |
| 2024-04-10 | 30,400 | 30,400 | 30,400 | 30,400 | 100 | 30,400 |
| 2024-04-09 | 31,000 | 32,350 | 31,000 | 32,350 | 500 | 32,350 |
| 2024-04-08 | - | - | - | 31,500 | - | 31,500 |
| 2024-04-05 | - | - | - | 31,500 | - | 31,500 |
| 2024-04-04 | 31,500 | 31,500 | 31,500 | 31,500 | 200 | 31,500 |
| 2024-04-03 | 31,000 | 31,000 | 31,000 | 31,000 | 200 | 31,000 |
| 2024-04-02 | 31,250 | 31,250 | 31,200 | 31,200 | 200 | 31,200 |
| 2024-04-01 | 32,450 | 32,650 | 31,600 | 31,600 | 400 | 31,600 |
| 2024-03-29 | - | - | - | 31,500 | - | 31,500 |
| 2024-03-28 | 31,500 | 31,500 | 31,500 | 31,500 | 100 | 31,500 |
| 2024-03-27 | - | - | - | 30,850 | - | 30,850 |
| 2024-03-26 | 30,750 | 30,850 | 30,750 | 30,850 | 200 | 30,850 |
| 2024-03-25 | 32,200 | 32,200 | 31,000 | 31,000 | 800 | 31,000 |
| 2024-03-22 | 33,600 | 33,600 | 33,600 | 33,600 | 100 | 33,600 |
| 2024-03-21 | 32,350 | 32,900 | 32,000 | 32,900 | 800 | 32,900 |
| 2024-03-19 | - | - | - | 33,000 | - | 33,000 |
| 2024-03-18 | 31,600 | 34,400 | 31,600 | 33,000 | 400 | 33,000 |
| 2024-03-15 | 31,700 | 31,700 | 30,600 | 30,600 | 700 | 30,600 |
| 2024-03-14 | 30,750 | 31,000 | 30,750 | 31,000 | 600 | 31,000 |
| 2024-03-13 | 30,650 | 30,650 | 30,550 | 30,550 | 300 | 30,550 |
| 2024-03-12 | 30,500 | 30,500 | 30,350 | 30,350 | 200 | 30,350 |
| 2024-03-11 | 32,800 | 32,800 | 30,300 | 30,550 | 800 | 30,550 |
| 2024-03-08 | 34,100 | 34,100 | 33,050 | 33,050 | 600 | 33,050 |
| 2024-03-07 | 37,500 | 37,500 | 34,100 | 34,800 | 1,300 | 34,800 |
| 2024-03-06 | 36,300 | 37,900 | 36,300 | 36,900 | 2,500 | 36,900 |
| 2024-03-05 | 33,200 | 37,000 | 33,200 | 37,000 | 3,100 | 37,000 |
| 2024-03-04 | 32,500 | 34,000 | 32,500 | 33,300 | 1,900 | 33,300 |
| 2024-03-01 | 32,000 | 32,300 | 31,900 | 32,200 | 900 | 32,200 |
| 2024-02-29 | 31,000 | 31,700 | 31,000 | 31,700 | 500 | 31,700 |
| 2024-02-28 | 30,900 | 31,500 | 30,300 | 30,300 | 1,000 | 30,300 |
| 2024-02-27 | 31,500 | 31,500 | 30,100 | 30,200 | 600 | 30,200 |
| 2024-02-26 | 30,800 | 31,000 | 30,500 | 30,900 | 400 | 30,900 |
| 2024-02-22 | 30,000 | 30,000 | 29,300 | 29,300 | 400 | 29,300 |
| 2024-02-21 | 29,900 | 30,000 | 29,900 | 30,000 | 500 | 30,000 |
| 2024-02-20 | 29,850 | 29,850 | 29,800 | 29,800 | 200 | 29,800 |
| 2024-02-19 | 29,450 | 29,800 | 29,450 | 29,800 | 500 | 29,800 |
| 2024-02-16 | - | - | - | 29,000 | - | 29,000 |
| 2024-02-15 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 29,000 |
| 2024-02-14 | 29,000 | 29,000 | 28,800 | 28,900 | 500 | 28,900 |
| 2024-02-13 | 29,450 | 29,450 | 29,450 | 29,450 | 100 | 29,450 |
| 2024-02-09 | 28,800 | 29,450 | 28,800 | 29,450 | 200 | 29,450 |
| 2024-02-08 | - | - | - | 28,700 | - | 28,700 |
| 2024-02-07 | - | - | - | 28,700 | - | 28,700 |
| 2024-02-06 | 28,800 | 28,800 | 28,700 | 28,700 | 300 | 28,700 |
| 2024-02-05 | 28,280 | 29,300 | 28,280 | 29,300 | 400 | 29,300 |
| 2024-02-02 | 28,000 | 28,000 | 28,000 | 28,000 | 200 | 28,000 |
| 2024-02-01 | 27,890 | 28,040 | 27,890 | 28,040 | 200 | 28,040 |
| 2024-01-31 | 27,900 | 27,900 | 27,900 | 27,900 | 100 | 27,900 |
| 2024-01-30 | 27,400 | 27,400 | 27,400 | 27,400 | 200 | 27,400 |
| 2024-01-29 | 27,900 | 27,900 | 27,900 | 27,900 | 100 | 27,900 |
| 2024-01-26 | 27,200 | 27,200 | 27,200 | 27,200 | 100 | 27,200 |
| 2024-01-25 | 27,590 | 27,590 | 27,590 | 27,590 | 100 | 27,590 |
| 2024-01-24 | 27,170 | 27,170 | 27,170 | 27,170 | 100 | 27,170 |
| 2024-01-23 | 27,170 | 27,170 | 27,170 | 27,170 | 100 | 27,170 |
| 2024-01-22 | - | - | - | 27,080 | - | 27,080 |
| 2024-01-19 | - | - | - | 27,080 | - | 27,080 |
| 2024-01-18 | 27,080 | 27,080 | 27,080 | 27,080 | 100 | 27,080 |
| 2024-01-17 | 28,350 | 28,350 | 27,080 | 27,080 | 300 | 27,080 |
| 2024-01-16 | - | - | - | 27,990 | - | 27,990 |
| 2024-01-15 | - | - | - | 27,990 | - | 27,990 |
| 2024-01-12 | 27,990 | 27,990 | 27,990 | 27,990 | 100 | 27,990 |
| 2024-01-11 | - | - | - | 27,990 | - | 27,990 |
| 2024-01-10 | 27,500 | 27,990 | 27,500 | 27,990 | 300 | 27,990 |
| 2024-01-09 | 27,200 | 27,200 | 27,200 | 27,200 | 100 | 27,200 |
| 2024-01-05 | - | - | - | 26,200 | - | 26,200 |
| 2024-01-04 | - | - | - | 26,200 | - | 26,200 |
分割・併合履歴 ： なし
