8301 日本銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-12-25 | 96,000 | 96,000 | 94,000 | 94,000 | 200 | 94,000 |
| 2006-12-22 | 97,800 | 98,000 | 96,000 | 96,000 | 300 | 96,000 |
| 2006-12-21 | 97,200 | 98,000 | 97,200 | 98,000 | 400 | 98,000 |
| 2006-12-20 | 95,100 | 96,300 | 95,000 | 96,300 | 700 | 96,300 |
| 2006-12-19 | 92,000 | 93,800 | 92,000 | 93,800 | 500 | 93,800 |
| 2006-12-18 | 92,800 | 93,500 | 92,000 | 93,500 | 600 | 93,500 |
| 2006-12-15 | 94,800 | 95,000 | 93,800 | 93,800 | 300 | 93,800 |
| 2006-12-13 | 99,900 | 99,900 | 99,900 | 99,900 | 200 | 99,900 |
| 2006-12-12 | 96,000 | 97,000 | 95,000 | 97,000 | 300 | 97,000 |
| 2006-12-11 | 93,000 | 95,000 | 93,000 | 95,000 | 300 | 95,000 |
| 2006-12-08 | 90,000 | 91,000 | 90,000 | 91,000 | 400 | 91,000 |
| 2006-12-07 | 90,700 | 90,700 | 90,000 | 90,000 | 300 | 90,000 |
| 2006-12-06 | 90,700 | 90,700 | 90,700 | 90,700 | 100 | 90,700 |
| 2006-12-01 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-11-30 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-11-28 | 93,000 | 96,000 | 93,000 | 96,000 | 800 | 96,000 |
| 2006-11-27 | 93,000 | 93,000 | 91,000 | 92,900 | 500 | 92,900 |
| 2006-11-24 | 92,000 | 92,000 | 91,000 | 92,000 | 400 | 92,000 |
| 2006-11-22 | 91,000 | 92,000 | 89,000 | 92,000 | 700 | 92,000 |
| 2006-11-21 | 90,000 | 90,000 | 90,000 | 90,000 | 200 | 90,000 |
| 2006-11-20 | 90,000 | 90,900 | 90,000 | 90,000 | 600 | 90,000 |
| 2006-11-17 | 90,000 | 90,000 | 88,000 | 90,000 | 600 | 90,000 |
| 2006-11-16 | 89,000 | 89,000 | 89,000 | 89,000 | 200 | 89,000 |
| 2006-11-15 | 90,000 | 90,000 | 90,000 | 90,000 | 200 | 90,000 |
| 2006-11-14 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2006-11-13 | 88,800 | 90,000 | 88,800 | 90,000 | 400 | 90,000 |
| 2006-11-10 | 88,800 | 88,900 | 88,800 | 88,900 | 200 | 88,900 |
| 2006-11-09 | 87,000 | 88,900 | 87,000 | 88,900 | 600 | 88,900 |
| 2006-11-07 | 89,000 | 89,000 | 87,000 | 87,000 | 500 | 87,000 |
| 2006-11-06 | 89,000 | 89,000 | 89,000 | 89,000 | 200 | 89,000 |
| 2006-11-02 | 87,800 | 89,000 | 87,800 | 89,000 | 300 | 89,000 |
| 2006-10-31 | 87,700 | 87,700 | 87,700 | 87,700 | 100 | 87,700 |
| 2006-10-30 | 86,000 | 87,100 | 86,000 | 87,100 | 200 | 87,100 |
| 2006-10-27 | 85,200 | 86,200 | 85,200 | 86,200 | 600 | 86,200 |
| 2006-10-26 | 87,600 | 87,600 | 87,600 | 87,600 | 100 | 87,600 |
| 2006-10-25 | 88,000 | 88,000 | 88,000 | 88,000 | 100 | 88,000 |
| 2006-10-20 | 85,200 | 85,200 | 85,000 | 85,000 | 200 | 85,000 |
| 2006-10-19 | 85,500 | 85,500 | 85,500 | 85,500 | 100 | 85,500 |
| 2006-10-18 | 88,000 | 88,000 | 86,000 | 86,000 | 300 | 86,000 |
| 2006-10-16 | 85,000 | 85,000 | 85,000 | 85,000 | 100 | 85,000 |
| 2006-10-12 | 86,000 | 86,000 | 86,000 | 86,000 | 100 | 86,000 |
| 2006-10-10 | 86,500 | 86,500 | 86,500 | 86,500 | 100 | 86,500 |
| 2006-10-06 | 87,000 | 87,000 | 87,000 | 87,000 | 100 | 87,000 |
| 2006-10-04 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2006-10-02 | 93,800 | 93,800 | 86,000 | 86,000 | 200 | 86,000 |
| 2006-09-28 | 94,000 | 94,000 | 94,000 | 94,000 | 200 | 94,000 |
| 2006-09-27 | 89,400 | 89,400 | 89,400 | 89,400 | 100 | 89,400 |
| 2006-09-25 | 87,000 | 87,000 | 84,000 | 84,000 | 300 | 84,000 |
| 2006-09-22 | 86,000 | 87,800 | 86,000 | 87,800 | 200 | 87,800 |
| 2006-09-21 | 83,600 | 83,600 | 83,600 | 83,600 | 200 | 83,600 |
| 2006-09-15 | 88,000 | 88,000 | 88,000 | 88,000 | 100 | 88,000 |
| 2006-09-12 | 85,100 | 88,000 | 85,100 | 88,000 | 300 | 88,000 |
| 2006-09-08 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-09-07 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-09-05 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-09-01 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-08-29 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-08-28 | 93,000 | 93,000 | 93,000 | 93,000 | 100 | 93,000 |
| 2006-08-22 | 93,000 | 94,000 | 93,000 | 94,000 | 300 | 94,000 |
| 2006-08-21 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-08-17 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-08-15 | 94,000 | 94,000 | 94,000 | 94,000 | 100 | 94,000 |
| 2006-08-11 | 86,000 | 94,000 | 86,000 | 94,000 | 200 | 94,000 |
| 2006-08-08 | 89,000 | 89,000 | 86,100 | 86,100 | 200 | 86,100 |
| 2006-07-28 | 89,000 | 89,000 | 89,000 | 89,000 | 100 | 89,000 |
| 2006-07-27 | 86,000 | 86,000 | 86,000 | 86,000 | 100 | 86,000 |
| 2006-07-26 | 89,000 | 89,000 | 87,000 | 87,000 | 300 | 87,000 |
| 2006-07-19 | 88,200 | 88,200 | 88,000 | 88,000 | 200 | 88,000 |
| 2006-07-12 | 88,000 | 88,000 | 88,000 | 88,000 | 100 | 88,000 |
| 2006-07-10 | 87,000 | 87,000 | 87,000 | 87,000 | 200 | 87,000 |
| 2006-07-05 | 94,500 | 94,500 | 94,500 | 94,500 | 100 | 94,500 |
| 2006-07-03 | 94,500 | 94,500 | 94,500 | 94,500 | 100 | 94,500 |
| 2006-06-30 | 94,500 | 94,500 | 94,500 | 94,500 | 100 | 94,500 |
| 2006-06-28 | 87,000 | 87,000 | 87,000 | 87,000 | 100 | 87,000 |
| 2006-06-22 | 89,600 | 90,000 | 89,600 | 90,000 | 200 | 90,000 |
| 2006-06-21 | 85,300 | 85,300 | 85,300 | 85,300 | 100 | 85,300 |
| 2006-06-20 | 90,000 | 90,000 | 90,000 | 90,000 | 100 | 90,000 |
| 2006-06-15 | 82,100 | 82,100 | 82,100 | 82,100 | 100 | 82,100 |
| 2006-06-14 | 81,700 | 83,100 | 81,700 | 82,000 | 400 | 82,000 |
| 2006-06-12 | 85,000 | 85,100 | 85,000 | 85,100 | 300 | 85,100 |
| 2006-06-09 | 81,700 | 85,000 | 81,700 | 85,000 | 200 | 85,000 |
| 2006-06-08 | 86,100 | 86,100 | 81,500 | 81,600 | 700 | 81,600 |
| 2006-06-07 | 89,000 | 89,100 | 89,000 | 89,100 | 200 | 89,100 |
| 2006-06-05 | 89,000 | 89,000 | 89,000 | 89,000 | 100 | 89,000 |
| 2006-06-02 | 90,200 | 90,200 | 89,000 | 89,100 | 700 | 89,100 |
| 2006-06-01 | 91,500 | 91,500 | 90,200 | 90,200 | 400 | 90,200 |
| 2006-05-31 | 90,000 | 90,000 | 90,000 | 90,000 | 400 | 90,000 |
| 2006-05-30 | 91,600 | 91,600 | 91,500 | 91,500 | 200 | 91,500 |
| 2006-05-29 | 91,400 | 91,500 | 91,400 | 91,500 | 500 | 91,500 |
| 2006-05-26 | 91,300 | 91,300 | 91,000 | 91,300 | 800 | 91,300 |
| 2006-05-25 | 92,000 | 92,000 | 90,800 | 90,800 | 200 | 90,800 |
| 2006-05-24 | 92,500 | 92,500 | 92,500 | 92,500 | 100 | 92,500 |
| 2006-05-23 | 97,900 | 97,900 | 93,000 | 93,000 | 600 | 93,000 |
| 2006-05-22 | 100,000 | 101,000 | 100,000 | 101,000 | 200 | 101,000 |
| 2006-05-19 | 100,000 | 100,000 | 100,000 | 100,000 | 100 | 100,000 |
| 2006-05-18 | 100,000 | 101,000 | 100,000 | 101,000 | 400 | 101,000 |
| 2006-05-17 | 103,000 | 103,000 | 103,000 | 103,000 | 100 | 103,000 |
| 2006-05-16 | 106,000 | 106,000 | 103,000 | 104,000 | 400 | 104,000 |
| 2006-05-15 | 106,000 | 106,000 | 106,000 | 106,000 | 500 | 106,000 |
| 2006-05-12 | 108,000 | 108,000 | 105,000 | 106,000 | 700 | 106,000 |
| 2006-05-11 | 110,000 | 110,000 | 109,000 | 109,000 | 300 | 109,000 |
| 2006-05-10 | 111,000 | 111,000 | 110,000 | 110,000 | 200 | 110,000 |
| 2006-05-09 | 113,000 | 113,000 | 112,000 | 112,000 | 200 | 112,000 |
| 2006-05-02 | 113,000 | 113,000 | 112,000 | 112,000 | 500 | 112,000 |
| 2006-05-01 | 115,000 | 115,000 | 112,000 | 112,000 | 500 | 112,000 |
| 2006-04-27 | 112,000 | 112,000 | 112,000 | 112,000 | 100 | 112,000 |
| 2006-04-26 | 112,000 | 112,000 | 112,000 | 112,000 | 300 | 112,000 |
| 2006-04-25 | 112,000 | 112,000 | 112,000 | 112,000 | 100 | 112,000 |
| 2006-04-24 | 114,000 | 115,000 | 114,000 | 115,000 | 200 | 115,000 |
| 2006-04-21 | 115,000 | 118,000 | 114,000 | 118,000 | 300 | 118,000 |
| 2006-04-19 | 115,000 | 115,000 | 115,000 | 115,000 | 100 | 115,000 |
| 2006-04-18 | 113,000 | 116,000 | 113,000 | 115,000 | 300 | 115,000 |
| 2006-04-17 | 116,000 | 116,000 | 116,000 | 116,000 | 100 | 116,000 |
| 2006-04-13 | 119,000 | 119,000 | 119,000 | 119,000 | 100 | 119,000 |
| 2006-04-12 | 119,000 | 119,000 | 119,000 | 119,000 | 100 | 119,000 |
| 2006-04-11 | 115,000 | 115,000 | 115,000 | 115,000 | 100 | 115,000 |
| 2006-04-10 | 115,000 | 115,000 | 115,000 | 115,000 | 200 | 115,000 |
| 2006-04-07 | 117,000 | 118,000 | 117,000 | 118,000 | 200 | 118,000 |
| 2006-04-06 | 120,000 | 120,000 | 120,000 | 120,000 | 100 | 120,000 |
| 2006-04-05 | 121,000 | 121,000 | 120,000 | 120,000 | 300 | 120,000 |
| 2006-04-04 | 122,000 | 122,000 | 121,000 | 121,000 | 200 | 121,000 |
| 2006-04-03 | 124,000 | 125,000 | 123,000 | 123,000 | 400 | 123,000 |
| 2006-03-31 | 119,000 | 120,000 | 118,000 | 120,000 | 400 | 120,000 |
| 2006-03-30 | 118,000 | 119,000 | 118,000 | 118,000 | 300 | 118,000 |
| 2006-03-29 | 110,000 | 111,000 | 110,000 | 111,000 | 200 | 111,000 |
| 2006-03-28 | 110,000 | 110,000 | 110,000 | 110,000 | 100 | 110,000 |
| 2006-03-24 | 115,000 | 115,000 | 115,000 | 115,000 | 100 | 115,000 |
| 2006-03-23 | 115,000 | 115,000 | 115,000 | 115,000 | 200 | 115,000 |
| 2006-03-22 | 118,000 | 118,000 | 115,000 | 115,000 | 300 | 115,000 |
| 2006-03-17 | 116,000 | 116,000 | 116,000 | 116,000 | 100 | 116,000 |
| 2006-03-16 | 118,000 | 118,000 | 118,000 | 118,000 | 100 | 118,000 |
| 2006-03-15 | 122,000 | 122,000 | 122,000 | 122,000 | 100 | 122,000 |
| 2006-03-10 | 126,000 | 127,000 | 121,000 | 121,000 | 900 | 121,000 |
| 2006-03-09 | 120,000 | 120,000 | 120,000 | 120,000 | 500 | 120,000 |
| 2006-03-06 | 120,000 | 120,000 | 119,000 | 119,000 | 200 | 119,000 |
| 2006-03-02 | 123,000 | 123,000 | 123,000 | 123,000 | 200 | 123,000 |
| 2006-03-01 | 118,000 | 122,000 | 118,000 | 122,000 | 200 | 122,000 |
| 2006-02-28 | 122,000 | 123,000 | 122,000 | 123,000 | 200 | 123,000 |
| 2006-02-27 | 120,000 | 120,000 | 120,000 | 120,000 | 100 | 120,000 |
| 2006-02-24 | 120,000 | 120,000 | 120,000 | 120,000 | 200 | 120,000 |
| 2006-02-23 | 110,000 | 118,000 | 110,000 | 118,000 | 500 | 118,000 |
| 2006-02-22 | 109,000 | 110,000 | 109,000 | 110,000 | 300 | 110,000 |
| 2006-02-20 | 107,000 | 107,000 | 107,000 | 107,000 | 100 | 107,000 |
| 2006-02-17 | 118,000 | 118,000 | 115,000 | 115,000 | 300 | 115,000 |
| 2006-02-15 | 116,000 | 116,000 | 116,000 | 116,000 | 200 | 116,000 |
| 2006-02-14 | 116,000 | 118,000 | 116,000 | 116,000 | 500 | 116,000 |
| 2006-02-13 | 121,000 | 121,000 | 118,000 | 118,000 | 400 | 118,000 |
| 2006-02-10 | 123,000 | 123,000 | 123,000 | 123,000 | 100 | 123,000 |
| 2006-02-09 | 125,000 | 125,000 | 124,000 | 124,000 | 300 | 124,000 |
| 2006-02-08 | 130,000 | 130,000 | 130,000 | 130,000 | 100 | 130,000 |
| 2006-02-07 | 131,000 | 131,000 | 130,000 | 130,000 | 200 | 130,000 |
| 2006-02-03 | 124,000 | 126,000 | 124,000 | 126,000 | 300 | 126,000 |
| 2006-02-02 | 126,000 | 126,000 | 126,000 | 126,000 | 600 | 126,000 |
| 2006-02-01 | 121,000 | 121,000 | 120,000 | 120,000 | 200 | 120,000 |
| 2006-01-31 | 121,000 | 121,000 | 121,000 | 121,000 | 100 | 121,000 |
| 2006-01-30 | 125,000 | 125,000 | 119,000 | 120,000 | 500 | 120,000 |
| 2006-01-27 | 117,000 | 120,000 | 117,000 | 120,000 | 500 | 120,000 |
| 2006-01-26 | 117,000 | 118,000 | 117,000 | 117,000 | 300 | 117,000 |
| 2006-01-24 | 109,000 | 114,000 | 109,000 | 114,000 | 200 | 114,000 |
| 2006-01-23 | 106,000 | 106,000 | 106,000 | 106,000 | 300 | 106,000 |
| 2006-01-20 | 120,000 | 120,000 | 115,000 | 115,000 | 200 | 115,000 |
| 2006-01-19 | 104,000 | 118,000 | 103,000 | 118,000 | 500 | 118,000 |
| 2006-01-18 | 118,000 | 118,000 | 106,000 | 106,000 | 800 | 106,000 |
| 2006-01-17 | 119,000 | 119,000 | 118,000 | 119,000 | 400 | 119,000 |
| 2006-01-16 | 122,000 | 122,000 | 121,000 | 121,000 | 200 | 121,000 |
| 2006-01-13 | 123,000 | 123,000 | 123,000 | 123,000 | 100 | 123,000 |
| 2006-01-12 | 124,000 | 124,000 | 124,000 | 124,000 | 200 | 124,000 |
| 2006-01-11 | 109,000 | 120,000 | 109,000 | 119,000 | 1,000 | 119,000 |
| 2006-01-10 | 127,000 | 127,000 | 111,000 | 111,000 | 1,400 | 111,000 |
| 2006-01-06 | 133,000 | 133,000 | 129,000 | 129,000 | 1,100 | 129,000 |
| 2006-01-05 | 137,000 | 137,000 | 135,000 | 135,000 | 200 | 135,000 |
| 2006-01-04 | 141,000 | 141,000 | 140,000 | 140,000 | 300 | 140,000 |
分割・併合履歴 ： なし
