8301 日本銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 135,000 | 135,000 | 135,000 | 135,000 | 100 | 135,000 |
| 2005-12-29 | 135,000 | 137,000 | 135,000 | 137,000 | 200 | 137,000 |
| 2005-12-28 | 139,000 | 140,000 | 138,000 | 138,000 | 400 | 138,000 |
| 2005-12-27 | 141,000 | 141,000 | 140,000 | 141,000 | 600 | 141,000 |
| 2005-12-26 | 141,000 | 142,000 | 141,000 | 142,000 | 600 | 142,000 |
| 2005-12-22 | 141,000 | 141,000 | 141,000 | 141,000 | 200 | 141,000 |
| 2005-12-21 | 140,000 | 141,000 | 140,000 | 141,000 | 600 | 141,000 |
| 2005-12-20 | 143,000 | 143,000 | 141,000 | 141,000 | 600 | 141,000 |
| 2005-12-19 | 143,000 | 144,000 | 143,000 | 144,000 | 300 | 144,000 |
| 2005-12-16 | 143,000 | 146,000 | 143,000 | 146,000 | 300 | 146,000 |
| 2005-12-15 | 147,000 | 147,000 | 147,000 | 147,000 | 100 | 147,000 |
| 2005-12-14 | 149,000 | 150,000 | 143,000 | 149,000 | 1,100 | 149,000 |
| 2005-12-13 | 146,000 | 148,000 | 146,000 | 148,000 | 500 | 148,000 |
| 2005-12-12 | 145,000 | 146,000 | 143,000 | 146,000 | 1,100 | 146,000 |
| 2005-12-09 | 143,000 | 143,000 | 143,000 | 143,000 | 200 | 143,000 |
| 2005-12-08 | 145,000 | 145,000 | 141,000 | 141,000 | 800 | 141,000 |
| 2005-12-07 | 144,000 | 145,000 | 143,000 | 145,000 | 1,200 | 145,000 |
| 2005-12-06 | 144,000 | 144,000 | 141,000 | 141,000 | 200 | 141,000 |
| 2005-12-05 | 141,000 | 146,000 | 140,000 | 146,000 | 900 | 146,000 |
| 2005-12-02 | 143,000 | 143,000 | 140,000 | 141,000 | 800 | 141,000 |
| 2005-12-01 | 142,000 | 143,000 | 142,000 | 143,000 | 500 | 143,000 |
| 2005-11-29 | 140,000 | 143,000 | 140,000 | 143,000 | 400 | 143,000 |
| 2005-11-28 | 142,000 | 143,000 | 141,000 | 143,000 | 400 | 143,000 |
| 2005-11-25 | 138,000 | 140,000 | 138,000 | 140,000 | 400 | 140,000 |
| 2005-11-24 | 140,000 | 140,000 | 138,000 | 138,000 | 600 | 138,000 |
| 2005-11-21 | 144,000 | 144,000 | 140,000 | 140,000 | 400 | 140,000 |
| 2005-11-18 | 145,000 | 147,000 | 142,000 | 142,000 | 1,200 | 142,000 |
| 2005-11-17 | 139,000 | 141,000 | 139,000 | 141,000 | 500 | 141,000 |
| 2005-11-16 | 131,000 | 135,000 | 131,000 | 135,000 | 700 | 135,000 |
| 2005-11-15 | 142,000 | 142,000 | 131,000 | 135,000 | 1,000 | 135,000 |
| 2005-11-14 | 149,000 | 149,000 | 140,000 | 140,000 | 800 | 140,000 |
| 2005-11-11 | 129,000 | 139,000 | 129,000 | 139,000 | 1,300 | 139,000 |
| 2005-11-10 | 133,000 | 138,000 | 131,000 | 131,000 | 1,600 | 131,000 |
| 2005-11-09 | 146,000 | 150,000 | 141,000 | 141,000 | 1,300 | 141,000 |
| 2005-11-08 | 162,000 | 162,000 | 148,000 | 148,000 | 3,600 | 148,000 |
| 2005-11-07 | 130,000 | 142,000 | 129,000 | 142,000 | 3,800 | 142,000 |
| 2005-11-04 | 120,000 | 122,000 | 115,000 | 122,000 | 3,500 | 122,000 |
| 2005-11-02 | 105,000 | 110,000 | 105,000 | 106,000 | 2,700 | 106,000 |
| 2005-11-01 | 100,000 | 102,000 | 100,000 | 102,000 | 1,400 | 102,000 |
| 2005-10-31 | 95,000 | 102,000 | 95,000 | 102,000 | 1,800 | 102,000 |
| 2005-10-28 | 94,000 | 95,000 | 94,000 | 94,000 | 900 | 94,000 |
| 2005-10-27 | 90,000 | 94,000 | 90,000 | 94,000 | 800 | 94,000 |
| 2005-10-26 | 90,000 | 91,000 | 90,000 | 90,000 | 400 | 90,000 |
| 2005-10-25 | 90,000 | 91,000 | 90,000 | 91,000 | 300 | 91,000 |
| 2005-10-24 | 87,000 | 88,000 | 87,000 | 88,000 | 400 | 88,000 |
| 2005-10-21 | 88,000 | 88,000 | 86,000 | 86,000 | 700 | 86,000 |
| 2005-10-20 | 90,100 | 90,100 | 90,000 | 90,000 | 700 | 90,000 |
| 2005-10-19 | 90,000 | 90,000 | 90,000 | 90,000 | 500 | 90,000 |
| 2005-10-18 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2005-10-17 | 95,000 | 95,000 | 90,000 | 90,000 | 600 | 90,000 |
| 2005-10-14 | 97,900 | 97,900 | 96,000 | 96,000 | 400 | 96,000 |
| 2005-10-13 | 96,000 | 97,100 | 94,000 | 96,000 | 800 | 96,000 |
| 2005-10-12 | 98,000 | 99,900 | 96,000 | 99,000 | 1,600 | 99,000 |
| 2005-10-11 | 91,100 | 95,000 | 91,000 | 95,000 | 1,700 | 95,000 |
| 2005-10-07 | 94,000 | 94,000 | 89,000 | 92,000 | 2,000 | 92,000 |
| 2005-10-06 | 95,000 | 98,000 | 89,000 | 95,000 | 6,200 | 95,000 |
| 2005-10-05 | 103,000 | 103,000 | 103,000 | 103,000 | 11,200 | 103,000 |
| 2005-10-04 | 83,000 | 83,000 | 83,000 | 83,000 | 5,900 | 83,000 |
| 2005-10-03 | 73,000 | 73,000 | 73,000 | 73,000 | 800 | 73,000 |
| 2005-09-30 | 68,000 | 68,000 | 68,000 | 68,000 | 800 | 68,000 |
| 2005-09-29 | 61,000 | 65,200 | 61,000 | 63,000 | 1,600 | 63,000 |
| 2005-09-28 | 60,000 | 60,400 | 60,000 | 60,200 | 600 | 60,200 |
| 2005-09-27 | 60,000 | 60,600 | 60,000 | 60,000 | 700 | 60,000 |
| 2005-09-26 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2005-09-22 | 59,500 | 60,000 | 59,500 | 60,000 | 300 | 60,000 |
| 2005-09-21 | 60,000 | 60,000 | 59,500 | 59,500 | 300 | 59,500 |
| 2005-09-20 | 59,600 | 60,000 | 59,600 | 60,000 | 300 | 60,000 |
| 2005-09-14 | 59,500 | 59,500 | 59,500 | 59,500 | 100 | 59,500 |
| 2005-09-07 | 59,500 | 59,500 | 59,500 | 59,500 | 100 | 59,500 |
| 2005-09-06 | 60,000 | 60,500 | 60,000 | 60,500 | 200 | 60,500 |
| 2005-09-05 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2005-09-02 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2005-09-01 | 60,900 | 60,900 | 60,900 | 60,900 | 100 | 60,900 |
| 2005-08-31 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-08-30 | 60,000 | 60,500 | 60,000 | 60,500 | 200 | 60,500 |
| 2005-08-29 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2005-08-26 | 59,500 | 60,000 | 59,500 | 60,000 | 300 | 60,000 |
| 2005-08-25 | 59,500 | 59,500 | 59,500 | 59,500 | 200 | 59,500 |
| 2005-08-24 | 60,000 | 60,000 | 59,500 | 59,500 | 200 | 59,500 |
| 2005-08-22 | 58,000 | 60,000 | 58,000 | 60,000 | 500 | 60,000 |
| 2005-08-19 | 57,000 | 57,500 | 57,000 | 57,500 | 200 | 57,500 |
| 2005-08-17 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-08-15 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-08-12 | 57,500 | 57,500 | 57,500 | 57,500 | 200 | 57,500 |
| 2005-08-11 | 57,000 | 58,000 | 57,000 | 58,000 | 200 | 58,000 |
| 2005-08-10 | 58,000 | 58,000 | 58,000 | 58,000 | 100 | 58,000 |
| 2005-08-09 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-08-05 | 56,500 | 56,500 | 56,500 | 56,500 | 100 | 56,500 |
| 2005-08-04 | 55,500 | 55,500 | 55,500 | 55,500 | 200 | 55,500 |
| 2005-08-03 | 57,000 | 57,000 | 56,500 | 56,500 | 200 | 56,500 |
| 2005-08-02 | 55,500 | 55,500 | 55,500 | 55,500 | 100 | 55,500 |
| 2005-08-01 | 55,500 | 55,500 | 55,500 | 55,500 | 100 | 55,500 |
| 2005-07-26 | 55,000 | 55,500 | 55,000 | 55,500 | 200 | 55,500 |
| 2005-07-25 | 55,000 | 55,000 | 54,000 | 54,000 | 200 | 54,000 |
| 2005-07-22 | 55,500 | 55,500 | 55,500 | 55,500 | 300 | 55,500 |
| 2005-07-15 | 56,500 | 56,500 | 56,100 | 56,100 | 300 | 56,100 |
| 2005-07-14 | 57,000 | 57,000 | 56,500 | 56,500 | 200 | 56,500 |
| 2005-07-13 | 57,500 | 57,500 | 57,100 | 57,100 | 200 | 57,100 |
| 2005-07-07 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-07-05 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-06-27 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-06-23 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-06-16 | 57,000 | 57,300 | 57,000 | 57,000 | 600 | 57,000 |
| 2005-06-15 | 57,100 | 57,100 | 57,100 | 57,100 | 100 | 57,100 |
| 2005-06-13 | 57,100 | 57,100 | 57,100 | 57,100 | 100 | 57,100 |
| 2005-06-10 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-06-03 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-06-02 | 57,600 | 57,600 | 57,200 | 57,200 | 200 | 57,200 |
| 2005-06-01 | 57,600 | 57,600 | 57,600 | 57,600 | 100 | 57,600 |
| 2005-05-30 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-05-27 | 57,000 | 57,000 | 57,000 | 57,000 | 200 | 57,000 |
| 2005-05-26 | 57,500 | 57,500 | 57,500 | 57,500 | 200 | 57,500 |
| 2005-05-24 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2005-05-19 | 59,900 | 60,000 | 59,000 | 60,000 | 300 | 60,000 |
| 2005-05-18 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2005-05-12 | 58,100 | 58,100 | 58,100 | 58,100 | 100 | 58,100 |
| 2005-05-11 | 60,500 | 60,500 | 60,500 | 60,500 | 100 | 60,500 |
| 2005-05-10 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2005-05-06 | 57,500 | 57,500 | 57,500 | 57,500 | 200 | 57,500 |
| 2005-04-27 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2005-04-20 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2005-04-19 | 57,600 | 57,600 | 57,600 | 57,600 | 100 | 57,600 |
| 2005-04-18 | 57,100 | 57,500 | 57,000 | 57,500 | 400 | 57,500 |
| 2005-04-15 | 58,000 | 58,000 | 57,500 | 57,500 | 200 | 57,500 |
| 2005-04-14 | 59,500 | 59,500 | 59,500 | 59,500 | 200 | 59,500 |
| 2005-04-13 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2005-04-08 | 60,900 | 60,900 | 60,100 | 60,100 | 400 | 60,100 |
| 2005-03-31 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-03-29 | 60,900 | 60,900 | 60,900 | 60,900 | 100 | 60,900 |
| 2005-03-24 | 60,900 | 60,900 | 60,100 | 60,100 | 300 | 60,100 |
| 2005-03-23 | 61,900 | 61,900 | 60,900 | 60,900 | 200 | 60,900 |
| 2005-03-22 | 61,900 | 61,900 | 61,900 | 61,900 | 500 | 61,900 |
| 2005-03-18 | 61,000 | 61,900 | 61,000 | 61,900 | 200 | 61,900 |
| 2005-03-16 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2005-03-15 | 61,500 | 61,500 | 61,500 | 61,500 | 100 | 61,500 |
| 2005-03-11 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-03-10 | 62,500 | 62,500 | 62,500 | 62,500 | 100 | 62,500 |
| 2005-03-09 | 62,800 | 62,800 | 62,800 | 62,800 | 200 | 62,800 |
| 2005-03-08 | 60,000 | 61,000 | 60,000 | 61,000 | 200 | 61,000 |
| 2005-03-04 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-03-03 | 60,500 | 61,300 | 60,500 | 61,300 | 300 | 61,300 |
| 2005-03-02 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-02-23 | 59,000 | 59,000 | 59,000 | 59,000 | 300 | 59,000 |
| 2005-02-22 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2005-02-18 | 61,300 | 61,300 | 60,000 | 60,000 | 300 | 60,000 |
| 2005-02-16 | 61,600 | 61,600 | 61,600 | 61,600 | 100 | 61,600 |
| 2005-02-15 | 62,000 | 62,900 | 62,000 | 62,100 | 300 | 62,100 |
| 2005-02-14 | 61,500 | 62,000 | 61,500 | 62,000 | 300 | 62,000 |
| 2005-02-08 | 59,500 | 59,500 | 59,500 | 59,500 | 100 | 59,500 |
| 2005-02-07 | 62,000 | 62,000 | 59,000 | 59,000 | 300 | 59,000 |
| 2005-02-04 | 61,000 | 61,500 | 61,000 | 61,500 | 200 | 61,500 |
| 2005-02-03 | 59,900 | 61,500 | 59,900 | 61,500 | 600 | 61,500 |
| 2005-02-02 | 58,100 | 58,100 | 58,100 | 58,100 | 100 | 58,100 |
| 2005-02-01 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-01-27 | 57,200 | 57,200 | 57,200 | 57,200 | 100 | 57,200 |
| 2005-01-26 | 57,100 | 57,800 | 57,100 | 57,100 | 300 | 57,100 |
| 2005-01-24 | 56,500 | 56,500 | 56,500 | 56,500 | 200 | 56,500 |
| 2005-01-21 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2005-01-20 | 56,500 | 56,500 | 56,500 | 56,500 | 100 | 56,500 |
| 2005-01-19 | 58,900 | 58,900 | 58,900 | 58,900 | 100 | 58,900 |
| 2005-01-18 | 56,400 | 56,400 | 56,400 | 56,400 | 100 | 56,400 |
| 2005-01-17 | 59,800 | 59,800 | 56,200 | 56,200 | 200 | 56,200 |
| 2005-01-14 | 56,100 | 59,900 | 56,100 | 59,900 | 400 | 59,900 |
| 2005-01-13 | 56,700 | 56,700 | 56,700 | 56,700 | 100 | 56,700 |
| 2005-01-11 | 56,500 | 56,500 | 56,500 | 56,500 | 200 | 56,500 |
| 2005-01-07 | 56,500 | 56,500 | 55,500 | 56,500 | 500 | 56,500 |
分割・併合履歴 ： なし
