8301 日本銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 65,100 | 65,100 | 65,000 | 65,000 | 300 | 65,000 |
| 2000-12-27 | 65,100 | 65,100 | 65,100 | 65,100 | 100 | 65,100 |
| 2000-12-25 | 65,500 | 65,500 | 65,500 | 65,500 | 100 | 65,500 |
| 2000-12-22 | 65,100 | 65,500 | 65,100 | 65,500 | 200 | 65,500 |
| 2000-12-21 | 65,500 | 65,500 | 65,100 | 65,100 | 200 | 65,100 |
| 2000-12-20 | 66,000 | 66,000 | 66,000 | 66,000 | 100 | 66,000 |
| 2000-12-18 | 66,000 | 66,000 | 66,000 | 66,000 | 100 | 66,000 |
| 2000-12-15 | 65,500 | 65,500 | 65,500 | 65,500 | 100 | 65,500 |
| 2000-12-14 | 66,500 | 66,700 | 66,500 | 66,500 | 500 | 66,500 |
| 2000-12-13 | 66,700 | 66,700 | 66,500 | 66,500 | 300 | 66,500 |
| 2000-12-12 | 66,700 | 66,700 | 66,700 | 66,700 | 100 | 66,700 |
| 2000-12-07 | 66,500 | 66,500 | 66,500 | 66,500 | 100 | 66,500 |
| 2000-12-05 | 66,500 | 66,500 | 66,500 | 66,500 | 100 | 66,500 |
| 2000-11-29 | 67,000 | 67,000 | 67,000 | 67,000 | 100 | 67,000 |
| 2000-11-24 | 65,100 | 65,100 | 65,100 | 65,100 | 100 | 65,100 |
| 2000-11-22 | 67,000 | 67,000 | 67,000 | 67,000 | 100 | 67,000 |
| 2000-11-20 | 66,000 | 66,000 | 66,000 | 66,000 | 100 | 66,000 |
| 2000-11-16 | 65,000 | 65,000 | 65,000 | 65,000 | 100 | 65,000 |
| 2000-11-15 | 66,000 | 66,000 | 66,000 | 66,000 | 100 | 66,000 |
| 2000-11-10 | 69,000 | 69,000 | 69,000 | 69,000 | 100 | 69,000 |
| 2000-11-08 | 66,000 | 66,000 | 66,000 | 66,000 | 200 | 66,000 |
| 2000-11-06 | 66,000 | 66,000 | 66,000 | 66,000 | 200 | 66,000 |
| 2000-11-01 | 65,000 | 65,100 | 65,000 | 65,100 | 300 | 65,100 |
| 2000-10-31 | 64,900 | 65,000 | 64,900 | 65,000 | 5,200 | 65,000 |
| 2000-10-30 | 66,000 | 66,000 | 65,000 | 65,000 | 500 | 65,000 |
| 2000-10-27 | 66,000 | 66,000 | 66,000 | 66,000 | 500 | 66,000 |
| 2000-10-26 | 67,000 | 67,000 | 66,000 | 66,000 | 200 | 66,000 |
| 2000-10-24 | 69,000 | 69,000 | 68,000 | 68,000 | 300 | 68,000 |
| 2000-10-23 | 69,500 | 69,500 | 69,500 | 69,500 | 100 | 69,500 |
| 2000-10-19 | 70,000 | 70,000 | 70,000 | 70,000 | 100 | 70,000 |
| 2000-10-18 | 75,000 | 75,000 | 70,000 | 70,000 | 500 | 70,000 |
| 2000-10-17 | 75,000 | 75,000 | 75,000 | 75,000 | 100 | 75,000 |
| 2000-10-16 | 76,000 | 76,000 | 76,000 | 76,000 | 200 | 76,000 |
| 2000-10-11 | 77,000 | 77,000 | 77,000 | 77,000 | 200 | 77,000 |
| 2000-10-05 | 77,500 | 77,500 | 77,500 | 77,500 | 100 | 77,500 |
| 2000-09-29 | 77,500 | 78,000 | 77,500 | 78,000 | 200 | 78,000 |
| 2000-09-22 | 78,000 | 78,000 | 78,000 | 78,000 | 100 | 78,000 |
| 2000-09-21 | 78,000 | 78,000 | 78,000 | 78,000 | 100 | 78,000 |
| 2000-09-19 | 78,100 | 78,100 | 78,000 | 78,000 | 300 | 78,000 |
| 2000-09-12 | 78,100 | 78,100 | 78,100 | 78,100 | 100 | 78,100 |
| 2000-09-11 | 78,100 | 78,100 | 78,100 | 78,100 | 100 | 78,100 |
| 2000-09-07 | 78,000 | 78,000 | 78,000 | 78,000 | 200 | 78,000 |
| 2000-09-05 | 78,500 | 78,500 | 78,500 | 78,500 | 100 | 78,500 |
| 2000-09-01 | 78,500 | 78,500 | 78,500 | 78,500 | 300 | 78,500 |
| 2000-08-31 | 78,500 | 78,500 | 78,500 | 78,500 | 100 | 78,500 |
| 2000-08-25 | 79,000 | 79,000 | 79,000 | 79,000 | 100 | 79,000 |
| 2000-08-23 | 78,500 | 78,500 | 78,500 | 78,500 | 100 | 78,500 |
| 2000-08-18 | 78,500 | 78,500 | 78,500 | 78,500 | 100 | 78,500 |
| 2000-08-17 | 78,500 | 78,500 | 78,500 | 78,500 | 100 | 78,500 |
| 2000-08-15 | 79,000 | 79,000 | 79,000 | 79,000 | 100 | 79,000 |
| 2000-08-14 | 78,300 | 79,800 | 78,300 | 79,800 | 500 | 79,800 |
| 2000-08-10 | 78,000 | 79,600 | 78,000 | 79,600 | 700 | 79,600 |
| 2000-08-09 | 78,100 | 78,100 | 78,100 | 78,100 | 100 | 78,100 |
| 2000-08-08 | 79,000 | 79,000 | 78,100 | 79,000 | 1,000 | 79,000 |
| 2000-08-07 | 79,500 | 79,500 | 79,500 | 79,500 | 400 | 79,500 |
| 2000-08-04 | 80,000 | 80,000 | 79,500 | 79,500 | 600 | 79,500 |
| 2000-08-02 | 78,000 | 78,000 | 78,000 | 78,000 | 100 | 78,000 |
| 2000-08-01 | 78,000 | 80,000 | 78,000 | 80,000 | 400 | 80,000 |
| 2000-07-31 | 79,000 | 79,000 | 78,100 | 78,100 | 2,800 | 78,100 |
| 2000-07-28 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-07-27 | 79,000 | 79,000 | 79,000 | 79,000 | 100 | 79,000 |
| 2000-07-26 | 80,000 | 80,000 | 79,000 | 79,000 | 400 | 79,000 |
| 2000-07-25 | 79,100 | 80,000 | 79,100 | 80,000 | 300 | 80,000 |
| 2000-07-24 | 79,000 | 79,000 | 79,000 | 79,000 | 300 | 79,000 |
| 2000-07-21 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-07-14 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-07-13 | 80,000 | 80,000 | 80,000 | 80,000 | 300 | 80,000 |
| 2000-07-12 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-07-11 | 80,800 | 80,800 | 80,000 | 80,000 | 200 | 80,000 |
| 2000-07-10 | 80,800 | 80,800 | 80,800 | 80,800 | 300 | 80,800 |
| 2000-07-07 | 81,000 | 81,000 | 81,000 | 81,000 | 100 | 81,000 |
| 2000-07-05 | 81,500 | 81,500 | 81,500 | 81,500 | 100 | 81,500 |
| 2000-07-03 | 81,100 | 81,100 | 81,000 | 81,000 | 400 | 81,000 |
| 2000-06-30 | 81,500 | 81,500 | 81,500 | 81,500 | 100 | 81,500 |
| 2000-06-28 | 81,600 | 81,600 | 81,600 | 81,600 | 900 | 81,600 |
| 2000-06-23 | 81,100 | 81,100 | 81,100 | 81,100 | 100 | 81,100 |
| 2000-06-21 | 81,100 | 81,100 | 81,000 | 81,000 | 200 | 81,000 |
| 2000-06-20 | 81,100 | 81,100 | 81,100 | 81,100 | 100 | 81,100 |
| 2000-06-19 | 81,700 | 81,700 | 81,700 | 81,700 | 100 | 81,700 |
| 2000-06-16 | 81,500 | 81,500 | 81,500 | 81,500 | 100 | 81,500 |
| 2000-06-15 | 81,000 | 81,000 | 81,000 | 81,000 | 100 | 81,000 |
| 2000-06-13 | 81,100 | 81,100 | 81,100 | 81,100 | 100 | 81,100 |
| 2000-06-12 | 83,000 | 83,000 | 81,000 | 81,000 | 200 | 81,000 |
| 2000-06-09 | 85,000 | 85,000 | 85,000 | 85,000 | 100 | 85,000 |
| 2000-06-07 | 83,000 | 83,000 | 83,000 | 83,000 | 100 | 83,000 |
| 2000-06-06 | 84,000 | 84,000 | 84,000 | 84,000 | 100 | 84,000 |
| 2000-05-26 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-05-25 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2000-05-24 | 80,000 | 80,000 | 80,000 | 80,000 | 200 | 80,000 |
| 2000-05-23 | 81,000 | 81,000 | 80,000 | 80,000 | 600 | 80,000 |
| 2000-05-22 | 81,100 | 81,100 | 80,000 | 80,000 | 200 | 80,000 |
| 2000-05-19 | 82,000 | 82,000 | 82,000 | 82,000 | 1,000 | 82,000 |
| 2000-05-16 | 83,000 | 83,000 | 83,000 | 83,000 | 100 | 83,000 |
| 2000-05-02 | 81,000 | 82,000 | 80,000 | 82,000 | 400 | 82,000 |
| 2000-05-01 | 82,100 | 82,100 | 82,000 | 82,000 | 300 | 82,000 |
| 2000-04-26 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2000-04-21 | 80,100 | 80,100 | 80,000 | 80,000 | 200 | 80,000 |
| 2000-04-20 | 81,000 | 81,000 | 80,000 | 80,000 | 400 | 80,000 |
| 2000-04-19 | 80,000 | 82,000 | 80,000 | 81,000 | 700 | 81,000 |
| 2000-04-18 | 80,000 | 81,000 | 80,000 | 81,000 | 300 | 81,000 |
| 2000-04-17 | 83,000 | 83,000 | 81,000 | 81,000 | 500 | 81,000 |
| 2000-04-14 | 83,000 | 83,000 | 83,000 | 83,000 | 200 | 83,000 |
| 2000-04-13 | 82,500 | 82,500 | 82,500 | 82,500 | 100 | 82,500 |
| 2000-04-11 | 83,000 | 83,000 | 83,000 | 83,000 | 200 | 83,000 |
| 2000-04-10 | 83,000 | 83,000 | 83,000 | 83,000 | 500 | 83,000 |
| 2000-04-07 | 83,000 | 83,200 | 83,000 | 83,200 | 300 | 83,200 |
| 2000-04-05 | 87,000 | 87,000 | 85,000 | 85,000 | 200 | 85,000 |
| 2000-04-04 | 87,000 | 87,000 | 87,000 | 87,000 | 200 | 87,000 |
| 2000-04-03 | 89,000 | 89,000 | 89,000 | 89,000 | 100 | 89,000 |
| 2000-03-29 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2000-03-28 | 91,000 | 91,000 | 91,000 | 91,000 | 300 | 91,000 |
| 2000-03-27 | 91,000 | 91,000 | 91,000 | 91,000 | 200 | 91,000 |
| 2000-03-24 | 91,500 | 91,500 | 91,100 | 91,100 | 200 | 91,100 |
| 2000-03-23 | 87,500 | 87,500 | 87,500 | 87,500 | 100 | 87,500 |
| 2000-03-22 | 92,000 | 92,000 | 87,000 | 87,000 | 500 | 87,000 |
| 2000-03-17 | 90,000 | 90,000 | 85,000 | 85,000 | 300 | 85,000 |
| 2000-03-15 | 83,000 | 83,000 | 83,000 | 83,000 | 100 | 83,000 |
| 2000-03-14 | 85,100 | 85,100 | 83,000 | 83,000 | 700 | 83,000 |
| 2000-03-13 | 85,100 | 85,200 | 85,100 | 85,200 | 200 | 85,200 |
| 2000-03-10 | 90,000 | 90,000 | 87,000 | 87,100 | 900 | 87,100 |
| 2000-03-09 | 85,000 | 92,000 | 85,000 | 92,000 | 300 | 92,000 |
| 2000-03-08 | 83,000 | 85,000 | 83,000 | 85,000 | 1,100 | 85,000 |
| 2000-03-07 | 83,000 | 83,000 | 83,000 | 83,000 | 100 | 83,000 |
| 2000-03-06 | 82,100 | 83,000 | 82,000 | 83,000 | 400 | 83,000 |
| 2000-03-03 | 82,000 | 82,000 | 82,000 | 82,000 | 100 | 82,000 |
| 2000-03-02 | 82,000 | 82,000 | 82,000 | 82,000 | 100 | 82,000 |
| 2000-03-01 | 81,000 | 81,000 | 81,000 | 81,000 | 300 | 81,000 |
| 2000-02-29 | 82,000 | 82,000 | 82,000 | 82,000 | 200 | 82,000 |
| 2000-02-28 | 83,000 | 83,000 | 81,000 | 81,000 | 700 | 81,000 |
| 2000-02-25 | 85,000 | 85,000 | 83,000 | 83,000 | 400 | 83,000 |
| 2000-02-24 | 85,000 | 85,000 | 85,000 | 85,000 | 500 | 85,000 |
| 2000-02-23 | 86,100 | 86,100 | 85,000 | 86,000 | 300 | 86,000 |
| 2000-02-22 | 88,000 | 88,000 | 86,000 | 86,100 | 400 | 86,100 |
| 2000-02-21 | 90,500 | 90,500 | 88,000 | 88,000 | 700 | 88,000 |
| 2000-02-18 | 90,300 | 90,500 | 90,000 | 90,500 | 1,000 | 90,500 |
| 2000-02-16 | 91,400 | 91,400 | 90,100 | 91,000 | 300 | 91,000 |
| 2000-02-15 | 91,400 | 91,400 | 90,000 | 90,000 | 700 | 90,000 |
| 2000-02-14 | 90,100 | 91,400 | 90,100 | 91,400 | 400 | 91,400 |
| 2000-02-10 | 90,600 | 90,600 | 90,100 | 90,100 | 400 | 90,100 |
| 2000-02-09 | 91,000 | 91,000 | 91,000 | 91,000 | 200 | 91,000 |
| 2000-02-08 | 91,000 | 92,000 | 91,000 | 91,900 | 1,000 | 91,900 |
| 2000-02-07 | 92,000 | 92,000 | 92,000 | 92,000 | 100 | 92,000 |
| 2000-02-04 | 92,000 | 92,000 | 90,000 | 92,000 | 700 | 92,000 |
| 2000-02-03 | 93,000 | 93,000 | 92,000 | 92,000 | 400 | 92,000 |
| 2000-02-02 | 94,000 | 94,000 | 93,000 | 93,000 | 500 | 93,000 |
| 2000-02-01 | 94,000 | 94,000 | 93,000 | 93,000 | 700 | 93,000 |
| 2000-01-31 | 95,000 | 95,000 | 94,000 | 94,000 | 700 | 94,000 |
| 2000-01-28 | 95,000 | 95,000 | 95,000 | 95,000 | 400 | 95,000 |
| 2000-01-27 | 95,000 | 95,000 | 95,000 | 95,000 | 100 | 95,000 |
| 2000-01-26 | 94,000 | 95,000 | 94,000 | 95,000 | 800 | 95,000 |
| 2000-01-25 | 95,000 | 95,000 | 93,000 | 93,000 | 300 | 93,000 |
| 2000-01-21 | 95,000 | 95,000 | 95,000 | 95,000 | 600 | 95,000 |
| 2000-01-20 | 97,000 | 97,000 | 97,000 | 97,000 | 200 | 97,000 |
| 2000-01-19 | 97,000 | 97,000 | 97,000 | 97,000 | 600 | 97,000 |
| 2000-01-18 | 97,000 | 97,000 | 97,000 | 97,000 | 700 | 97,000 |
| 2000-01-17 | 97,000 | 98,000 | 97,000 | 98,000 | 500 | 98,000 |
| 2000-01-14 | 97,100 | 97,100 | 97,000 | 97,000 | 200 | 97,000 |
| 2000-01-13 | 99,300 | 99,300 | 97,000 | 97,000 | 300 | 97,000 |
| 2000-01-12 | 99,200 | 99,200 | 99,200 | 99,200 | 100 | 99,200 |
| 2000-01-11 | 100,000 | 100,000 | 100,000 | 100,000 | 400 | 100,000 |
| 2000-01-07 | 100,000 | 100,000 | 100,000 | 100,000 | 300 | 100,000 |
分割・併合履歴 ： なし
