8301 日本銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 59,000 | 59,000 | 58,000 | 59,000 | 600 | 59,000 |
| 2003-12-19 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2003-12-18 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-12-17 | 61,500 | 61,500 | 61,000 | 61,000 | 300 | 61,000 |
| 2003-12-15 | 62,500 | 62,500 | 61,000 | 61,000 | 300 | 61,000 |
| 2003-12-10 | 62,500 | 62,500 | 62,500 | 62,500 | 200 | 62,500 |
| 2003-12-05 | 63,000 | 63,000 | 63,000 | 63,000 | 100 | 63,000 |
| 2003-12-01 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2003-11-28 | 63,000 | 63,000 | 62,500 | 62,500 | 200 | 62,500 |
| 2003-11-27 | 63,000 | 63,000 | 63,000 | 63,000 | 200 | 63,000 |
| 2003-11-19 | 62,500 | 65,300 | 62,500 | 65,300 | 400 | 65,300 |
| 2003-11-17 | 62,300 | 62,300 | 62,200 | 62,200 | 200 | 62,200 |
| 2003-11-14 | 65,300 | 65,300 | 65,300 | 65,300 | 100 | 65,300 |
| 2003-11-12 | 65,400 | 65,400 | 65,300 | 65,300 | 300 | 65,300 |
| 2003-11-11 | 65,300 | 65,300 | 65,300 | 65,300 | 100 | 65,300 |
| 2003-11-06 | 69,300 | 69,300 | 69,300 | 69,300 | 100 | 69,300 |
| 2003-10-31 | 65,300 | 65,300 | 65,300 | 65,300 | 200 | 65,300 |
| 2003-10-29 | 65,000 | 65,000 | 65,000 | 65,000 | 100 | 65,000 |
| 2003-10-28 | 64,300 | 64,300 | 64,300 | 64,300 | 100 | 64,300 |
| 2003-10-27 | 69,000 | 69,000 | 64,000 | 64,000 | 300 | 64,000 |
| 2003-10-24 | 69,000 | 69,000 | 69,000 | 69,000 | 100 | 69,000 |
| 2003-10-23 | 73,900 | 73,900 | 70,100 | 70,200 | 300 | 70,200 |
| 2003-10-22 | 74,100 | 74,100 | 74,100 | 74,100 | 100 | 74,100 |
| 2003-10-21 | 75,000 | 75,000 | 75,000 | 75,000 | 100 | 75,000 |
| 2003-10-20 | 75,000 | 75,000 | 75,000 | 75,000 | 100 | 75,000 |
| 2003-10-17 | 78,100 | 78,200 | 76,200 | 76,200 | 300 | 76,200 |
| 2003-10-16 | 78,600 | 78,600 | 78,500 | 78,500 | 300 | 78,500 |
| 2003-10-15 | 80,000 | 80,000 | 80,000 | 80,000 | 100 | 80,000 |
| 2003-10-14 | 80,000 | 80,000 | 80,000 | 80,000 | 200 | 80,000 |
| 2003-10-10 | 78,600 | 78,600 | 78,500 | 78,500 | 200 | 78,500 |
| 2003-10-06 | 83,000 | 83,000 | 83,000 | 83,000 | 100 | 83,000 |
| 2003-10-03 | 82,500 | 83,000 | 82,500 | 83,000 | 200 | 83,000 |
| 2003-10-02 | 78,500 | 83,500 | 78,500 | 83,000 | 700 | 83,000 |
| 2003-10-01 | 77,500 | 77,500 | 77,500 | 77,500 | 200 | 77,500 |
| 2003-09-30 | 77,600 | 77,600 | 77,600 | 77,600 | 200 | 77,600 |
| 2003-09-29 | 80,500 | 80,500 | 77,600 | 77,600 | 200 | 77,600 |
| 2003-09-26 | 80,900 | 80,900 | 80,900 | 80,900 | 100 | 80,900 |
| 2003-09-25 | 81,000 | 81,000 | 81,000 | 81,000 | 300 | 81,000 |
| 2003-09-24 | 86,000 | 87,600 | 85,000 | 86,700 | 900 | 86,700 |
| 2003-09-22 | 76,500 | 87,000 | 76,500 | 85,000 | 1,800 | 85,000 |
| 2003-09-19 | 70,000 | 77,500 | 70,000 | 77,500 | 2,200 | 77,500 |
| 2003-09-18 | 68,900 | 70,000 | 68,900 | 70,000 | 800 | 70,000 |
| 2003-09-17 | 62,600 | 67,000 | 62,600 | 66,500 | 700 | 66,500 |
| 2003-09-16 | 61,000 | 62,000 | 61,000 | 62,000 | 700 | 62,000 |
| 2003-09-12 | 60,000 | 61,000 | 60,000 | 61,000 | 200 | 61,000 |
| 2003-09-11 | 60,500 | 60,500 | 60,500 | 60,500 | 100 | 60,500 |
| 2003-09-09 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-09-08 | 58,500 | 60,000 | 58,500 | 60,000 | 200 | 60,000 |
| 2003-09-04 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2003-09-03 | 59,900 | 60,000 | 59,900 | 60,000 | 400 | 60,000 |
| 2003-09-02 | 59,000 | 59,800 | 58,500 | 59,800 | 400 | 59,800 |
| 2003-09-01 | 58,600 | 58,600 | 58,600 | 58,600 | 100 | 58,600 |
| 2003-08-27 | 58,500 | 58,500 | 58,500 | 58,500 | 200 | 58,500 |
| 2003-08-26 | 58,000 | 58,000 | 58,000 | 58,000 | 200 | 58,000 |
| 2003-08-25 | 58,500 | 58,500 | 58,000 | 58,000 | 200 | 58,000 |
| 2003-08-22 | 60,000 | 60,000 | 58,500 | 58,500 | 600 | 58,500 |
| 2003-08-21 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2003-08-20 | 58,500 | 58,500 | 58,500 | 58,500 | 200 | 58,500 |
| 2003-08-19 | 57,000 | 59,000 | 57,000 | 59,000 | 600 | 59,000 |
| 2003-08-18 | 55,000 | 55,000 | 55,000 | 55,000 | 200 | 55,000 |
| 2003-08-15 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2003-08-13 | 56,500 | 56,500 | 56,500 | 56,500 | 100 | 56,500 |
| 2003-08-08 | 58,900 | 58,900 | 58,900 | 58,900 | 100 | 58,900 |
| 2003-08-07 | 55,500 | 55,500 | 55,500 | 55,500 | 100 | 55,500 |
| 2003-08-06 | 55,100 | 58,000 | 55,100 | 58,000 | 300 | 58,000 |
| 2003-08-04 | 55,100 | 55,500 | 55,100 | 55,500 | 200 | 55,500 |
| 2003-07-28 | 54,000 | 54,000 | 54,000 | 54,000 | 100 | 54,000 |
| 2003-07-23 | 55,000 | 55,000 | 53,000 | 53,000 | 200 | 53,000 |
| 2003-07-17 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2003-07-16 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-07-15 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2003-07-09 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-07-08 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-07-07 | 60,000 | 61,000 | 60,000 | 61,000 | 300 | 61,000 |
| 2003-07-03 | 60,000 | 61,000 | 60,000 | 61,000 | 700 | 61,000 |
| 2003-07-02 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2003-06-27 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2003-06-26 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2003-06-25 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2003-06-24 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2003-06-23 | 59,000 | 59,000 | 58,000 | 59,000 | 300 | 59,000 |
| 2003-06-20 | 54,800 | 55,000 | 54,800 | 55,000 | 400 | 55,000 |
| 2003-06-19 | 51,500 | 51,500 | 51,500 | 51,500 | 200 | 51,500 |
| 2003-06-18 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2003-06-17 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2003-06-16 | 51,000 | 51,500 | 51,000 | 51,500 | 300 | 51,500 |
| 2003-06-13 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-06-12 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-06-11 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2003-06-10 | 48,000 | 49,000 | 48,000 | 49,000 | 200 | 49,000 |
| 2003-06-09 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-06-06 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-06-04 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2003-06-03 | 46,000 | 47,000 | 46,000 | 47,000 | 200 | 47,000 |
| 2003-06-02 | 46,000 | 46,000 | 46,000 | 46,000 | 100 | 46,000 |
| 2003-05-30 | 49,000 | 49,000 | 48,000 | 48,000 | 200 | 48,000 |
| 2003-05-28 | 49,000 | 49,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2003-05-26 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2003-05-22 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2003-05-16 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2003-05-15 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2003-05-14 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2003-05-13 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2003-05-12 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2003-05-08 | 48,000 | 48,000 | 47,000 | 47,000 | 200 | 47,000 |
| 2003-05-07 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2003-05-02 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-04-25 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2003-04-23 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-04-22 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-04-18 | 47,600 | 47,800 | 47,600 | 47,800 | 200 | 47,800 |
| 2003-04-14 | 45,000 | 45,000 | 45,000 | 45,000 | 100 | 45,000 |
| 2003-04-11 | 45,000 | 47,000 | 45,000 | 45,000 | 700 | 45,000 |
| 2003-04-08 | 43,000 | 43,000 | 43,000 | 43,000 | 100 | 43,000 |
| 2003-03-28 | 41,000 | 41,000 | 41,000 | 41,000 | 100 | 41,000 |
| 2003-03-26 | 40,600 | 40,600 | 40,600 | 40,600 | 100 | 40,600 |
| 2003-03-24 | 40,200 | 40,200 | 40,200 | 40,200 | 100 | 40,200 |
| 2003-03-20 | 40,000 | 40,000 | 40,000 | 40,000 | 200 | 40,000 |
| 2003-03-19 | 40,000 | 40,000 | 40,000 | 40,000 | 100 | 40,000 |
| 2003-03-17 | 45,000 | 45,000 | 40,000 | 40,000 | 600 | 40,000 |
| 2003-03-13 | 45,000 | 45,000 | 45,000 | 45,000 | 200 | 45,000 |
| 2003-03-12 | 45,000 | 45,000 | 45,000 | 45,000 | 100 | 45,000 |
| 2003-03-11 | 45,000 | 45,000 | 45,000 | 45,000 | 500 | 45,000 |
| 2003-03-10 | 45,500 | 45,500 | 45,500 | 45,500 | 100 | 45,500 |
| 2003-03-07 | 45,600 | 45,600 | 45,600 | 45,600 | 100 | 45,600 |
| 2003-03-06 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2003-03-04 | 46,100 | 46,100 | 46,100 | 46,100 | 100 | 46,100 |
| 2003-03-03 | 46,000 | 46,000 | 45,500 | 45,500 | 400 | 45,500 |
| 2003-02-28 | 46,000 | 46,000 | 46,000 | 46,000 | 100 | 46,000 |
| 2003-02-27 | 47,000 | 47,000 | 47,000 | 47,000 | 200 | 47,000 |
| 2003-02-26 | 48,400 | 48,400 | 47,000 | 47,000 | 200 | 47,000 |
| 2003-02-24 | 47,000 | 47,000 | 47,000 | 47,000 | 200 | 47,000 |
| 2003-02-20 | 49,800 | 49,800 | 49,800 | 49,800 | 200 | 49,800 |
| 2003-02-18 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-02-17 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-02-12 | 50,000 | 50,000 | 50,000 | 50,000 | 300 | 50,000 |
| 2003-02-10 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-02-07 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2003-01-24 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-01-22 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-01-21 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-01-20 | 50,100 | 50,100 | 50,100 | 50,100 | 100 | 50,100 |
| 2003-01-17 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2003-01-16 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-01-15 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-01-14 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-01-10 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2003-01-08 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2003-01-07 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
分割・併合履歴 ： なし
