8301 日本銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 53,900 | 53,900 | 52,000 | 53,300 | 400 | 53,300 |
| 2010-12-29 | 52,000 | 52,900 | 52,000 | 52,900 | 200 | 52,900 |
| 2010-12-28 | 51,600 | 51,800 | 51,600 | 51,800 | 200 | 51,800 |
| 2010-12-27 | 51,600 | 51,600 | 51,500 | 51,500 | 500 | 51,500 |
| 2010-12-24 | 51,600 | 51,600 | 51,600 | 51,600 | 400 | 51,600 |
| 2010-12-22 | 53,000 | 53,200 | 53,000 | 53,200 | 400 | 53,200 |
| 2010-12-21 | 51,100 | 51,300 | 51,100 | 51,200 | 600 | 51,200 |
| 2010-12-20 | 51,900 | 51,900 | 51,000 | 51,000 | 700 | 51,000 |
| 2010-12-17 | 50,000 | 50,000 | 49,000 | 50,000 | 1,000 | 50,000 |
| 2010-12-16 | 53,000 | 53,000 | 53,000 | 53,000 | 100 | 53,000 |
| 2010-12-15 | 55,000 | 55,000 | 55,000 | 55,000 | 300 | 55,000 |
| 2010-12-13 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2010-12-08 | 58,000 | 58,000 | 57,000 | 57,000 | 200 | 57,000 |
| 2010-12-07 | 58,000 | 58,000 | 58,000 | 58,000 | 100 | 58,000 |
| 2010-12-06 | 59,200 | 59,200 | 59,100 | 59,100 | 200 | 59,100 |
| 2010-12-03 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-12-02 | 59,000 | 60,000 | 59,000 | 60,000 | 200 | 60,000 |
| 2010-11-30 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2010-11-29 | 61,000 | 61,000 | 61,000 | 61,000 | 200 | 61,000 |
| 2010-11-26 | 61,000 | 61,000 | 61,000 | 61,000 | 200 | 61,000 |
| 2010-11-25 | 60,000 | 61,000 | 60,000 | 61,000 | 500 | 61,000 |
| 2010-11-24 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-11-19 | 58,000 | 58,000 | 58,000 | 58,000 | 300 | 58,000 |
| 2010-11-18 | 55,600 | 57,500 | 55,600 | 57,500 | 200 | 57,500 |
| 2010-11-17 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2010-11-16 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2010-11-15 | 54,000 | 54,000 | 54,000 | 54,000 | 200 | 54,000 |
| 2010-11-12 | 54,000 | 54,000 | 54,000 | 54,000 | 100 | 54,000 |
| 2010-11-11 | 50,000 | 54,000 | 50,000 | 54,000 | 400 | 54,000 |
| 2010-11-10 | 46,500 | 47,500 | 46,500 | 47,500 | 500 | 47,500 |
| 2010-11-09 | 46,500 | 46,500 | 46,500 | 46,500 | 100 | 46,500 |
| 2010-11-08 | 45,600 | 46,000 | 45,600 | 46,000 | 300 | 46,000 |
| 2010-11-05 | 45,600 | 45,600 | 45,600 | 45,600 | 300 | 45,600 |
| 2010-11-04 | 45,600 | 45,600 | 45,600 | 45,600 | 300 | 45,600 |
| 2010-11-02 | 45,100 | 45,600 | 45,100 | 45,600 | 400 | 45,600 |
| 2010-11-01 | 45,500 | 45,500 | 45,000 | 45,000 | 200 | 45,000 |
| 2010-10-29 | 47,000 | 47,000 | 45,600 | 45,600 | 400 | 45,600 |
| 2010-10-28 | 47,600 | 48,300 | 47,600 | 48,300 | 300 | 48,300 |
| 2010-10-27 | 48,200 | 48,300 | 47,600 | 47,600 | 700 | 47,600 |
| 2010-10-26 | 48,000 | 48,400 | 48,000 | 48,400 | 300 | 48,400 |
| 2010-10-25 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2010-10-22 | 48,600 | 48,600 | 48,500 | 48,600 | 400 | 48,600 |
| 2010-10-21 | 49,000 | 49,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2010-10-20 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2010-10-18 | 49,000 | 49,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2010-10-15 | 50,000 | 50,000 | 49,500 | 49,500 | 400 | 49,500 |
| 2010-10-14 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2010-10-13 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2010-10-12 | 50,000 | 50,000 | 50,000 | 50,000 | 300 | 50,000 |
| 2010-10-08 | 50,000 | 50,000 | 50,000 | 50,000 | 300 | 50,000 |
| 2010-10-07 | 50,000 | 50,000 | 50,000 | 50,000 | 500 | 50,000 |
| 2010-10-06 | 50,100 | 50,200 | 50,100 | 50,200 | 200 | 50,200 |
| 2010-10-05 | 50,500 | 50,600 | 50,500 | 50,600 | 300 | 50,600 |
| 2010-10-01 | 50,800 | 50,800 | 50,600 | 50,600 | 200 | 50,600 |
| 2010-09-30 | 50,700 | 50,800 | 50,700 | 50,800 | 200 | 50,800 |
| 2010-09-29 | 50,500 | 50,700 | 50,500 | 50,700 | 200 | 50,700 |
| 2010-09-28 | 50,500 | 50,500 | 50,500 | 50,500 | 200 | 50,500 |
| 2010-09-27 | 50,700 | 50,700 | 50,700 | 50,700 | 100 | 50,700 |
| 2010-09-24 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2010-09-22 | 50,100 | 50,100 | 50,000 | 50,000 | 400 | 50,000 |
| 2010-09-21 | 50,800 | 50,900 | 50,800 | 50,900 | 300 | 50,900 |
| 2010-09-17 | 50,800 | 50,800 | 50,800 | 50,800 | 100 | 50,800 |
| 2010-09-16 | 50,500 | 50,500 | 50,500 | 50,500 | 300 | 50,500 |
| 2010-09-15 | 50,500 | 50,800 | 50,500 | 50,800 | 400 | 50,800 |
| 2010-09-14 | 50,500 | 50,500 | 50,000 | 50,000 | 400 | 50,000 |
| 2010-09-13 | 51,000 | 51,000 | 51,000 | 51,000 | 200 | 51,000 |
| 2010-09-10 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2010-09-08 | 51,000 | 51,000 | 50,600 | 51,000 | 400 | 51,000 |
| 2010-09-07 | 51,300 | 51,300 | 51,100 | 51,100 | 300 | 51,100 |
| 2010-09-06 | 51,300 | 51,300 | 51,300 | 51,300 | 100 | 51,300 |
| 2010-09-03 | 51,500 | 51,500 | 51,500 | 51,500 | 100 | 51,500 |
| 2010-08-31 | 51,500 | 51,500 | 51,500 | 51,500 | 200 | 51,500 |
| 2010-08-30 | 51,200 | 51,200 | 51,200 | 51,200 | 200 | 51,200 |
| 2010-08-27 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2010-08-26 | 51,200 | 52,500 | 51,200 | 52,500 | 300 | 52,500 |
| 2010-08-25 | 51,200 | 52,000 | 51,200 | 52,000 | 400 | 52,000 |
| 2010-08-24 | 51,500 | 51,500 | 51,200 | 51,200 | 200 | 51,200 |
| 2010-08-23 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2010-08-19 | 52,000 | 52,600 | 52,000 | 52,600 | 300 | 52,600 |
| 2010-08-17 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2010-08-16 | 51,500 | 52,000 | 51,500 | 52,000 | 400 | 52,000 |
| 2010-08-13 | 51,200 | 51,700 | 51,200 | 51,500 | 500 | 51,500 |
| 2010-08-12 | 50,600 | 51,100 | 50,600 | 51,100 | 500 | 51,100 |
| 2010-08-11 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2010-08-06 | 56,100 | 58,000 | 56,000 | 56,500 | 1,000 | 56,500 |
| 2010-08-05 | 57,600 | 57,600 | 57,100 | 57,100 | 400 | 57,100 |
| 2010-08-04 | 57,600 | 57,600 | 57,600 | 57,600 | 100 | 57,600 |
| 2010-08-03 | 57,800 | 57,800 | 57,800 | 57,800 | 200 | 57,800 |
| 2010-07-30 | 58,000 | 58,000 | 58,000 | 58,000 | 200 | 58,000 |
| 2010-07-29 | 57,900 | 57,900 | 57,900 | 57,900 | 100 | 57,900 |
| 2010-07-28 | 57,700 | 57,700 | 57,700 | 57,700 | 100 | 57,700 |
| 2010-07-27 | 58,000 | 58,000 | 58,000 | 58,000 | 300 | 58,000 |
| 2010-07-26 | 57,800 | 57,800 | 57,800 | 57,800 | 100 | 57,800 |
| 2010-07-22 | 58,100 | 58,100 | 57,800 | 57,800 | 500 | 57,800 |
| 2010-07-21 | 58,100 | 58,100 | 58,100 | 58,100 | 300 | 58,100 |
| 2010-07-20 | 58,100 | 58,100 | 58,100 | 58,100 | 100 | 58,100 |
| 2010-07-16 | 58,300 | 58,300 | 58,300 | 58,300 | 100 | 58,300 |
| 2010-07-09 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-07-02 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2010-06-30 | 58,000 | 58,000 | 58,000 | 58,000 | 500 | 58,000 |
| 2010-06-29 | 59,100 | 59,100 | 58,500 | 58,500 | 400 | 58,500 |
| 2010-06-22 | 59,100 | 59,100 | 59,100 | 59,100 | 100 | 59,100 |
| 2010-06-17 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2010-06-16 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2010-06-15 | 58,900 | 58,900 | 58,900 | 58,900 | 100 | 58,900 |
| 2010-06-11 | 58,800 | 58,800 | 58,800 | 58,800 | 100 | 58,800 |
| 2010-06-07 | 59,200 | 59,200 | 59,000 | 59,000 | 500 | 59,000 |
| 2010-06-04 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-06-02 | 60,100 | 60,100 | 60,100 | 60,100 | 100 | 60,100 |
| 2010-06-01 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-05-31 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-05-28 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-05-25 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-05-21 | 61,000 | 61,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-05-20 | 62,900 | 62,900 | 62,900 | 62,900 | 100 | 62,900 |
| 2010-05-18 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2010-05-14 | 62,000 | 62,000 | 62,000 | 62,000 | 100 | 62,000 |
| 2010-05-11 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-05-07 | 60,600 | 61,700 | 59,800 | 61,700 | 300 | 61,700 |
| 2010-05-06 | 60,900 | 60,900 | 60,900 | 60,900 | 100 | 60,900 |
| 2010-04-30 | 61,300 | 63,900 | 61,300 | 63,900 | 200 | 63,900 |
| 2010-04-26 | 64,200 | 64,200 | 64,200 | 64,200 | 100 | 64,200 |
| 2010-04-23 | 61,200 | 61,200 | 61,200 | 61,200 | 100 | 61,200 |
| 2010-04-19 | 65,700 | 65,700 | 65,700 | 65,700 | 200 | 65,700 |
| 2010-04-16 | 64,900 | 65,500 | 64,500 | 65,200 | 600 | 65,200 |
| 2010-04-15 | 62,000 | 64,000 | 62,000 | 64,000 | 300 | 64,000 |
| 2010-04-14 | 60,900 | 62,000 | 60,900 | 62,000 | 300 | 62,000 |
| 2010-04-13 | 59,700 | 60,500 | 59,700 | 60,500 | 300 | 60,500 |
| 2010-04-12 | 60,500 | 60,500 | 60,000 | 60,000 | 400 | 60,000 |
| 2010-04-09 | 60,500 | 60,500 | 60,500 | 60,500 | 100 | 60,500 |
| 2010-04-07 | 60,500 | 60,500 | 60,500 | 60,500 | 100 | 60,500 |
| 2010-04-05 | 60,000 | 60,200 | 60,000 | 60,200 | 200 | 60,200 |
| 2010-04-02 | 59,500 | 60,100 | 59,400 | 60,100 | 300 | 60,100 |
| 2010-04-01 | 60,000 | 60,000 | 59,900 | 60,000 | 500 | 60,000 |
| 2010-03-31 | 59,400 | 59,400 | 59,400 | 59,400 | 200 | 59,400 |
| 2010-03-26 | 59,500 | 59,500 | 59,100 | 59,100 | 200 | 59,100 |
| 2010-03-25 | 59,700 | 59,700 | 59,700 | 59,700 | 100 | 59,700 |
| 2010-03-23 | 59,100 | 60,000 | 59,100 | 60,000 | 500 | 60,000 |
| 2010-03-19 | 58,500 | 59,500 | 58,500 | 59,500 | 200 | 59,500 |
| 2010-03-18 | 59,000 | 59,000 | 59,000 | 59,000 | 300 | 59,000 |
| 2010-03-17 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2010-03-11 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2010-03-10 | 58,000 | 58,000 | 58,000 | 58,000 | 200 | 58,000 |
| 2010-03-09 | 58,000 | 58,000 | 58,000 | 58,000 | 200 | 58,000 |
| 2010-03-05 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-03-04 | 59,000 | 59,000 | 58,500 | 58,500 | 200 | 58,500 |
| 2010-03-03 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2010-03-02 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2010-02-23 | 59,000 | 59,000 | 58,500 | 58,500 | 400 | 58,500 |
| 2010-02-22 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2010-02-19 | 59,000 | 59,000 | 59,000 | 59,000 | 100 | 59,000 |
| 2010-02-18 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2010-02-17 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2010-02-16 | 58,100 | 58,500 | 58,100 | 58,500 | 200 | 58,500 |
| 2010-02-15 | 58,100 | 58,100 | 58,100 | 58,100 | 100 | 58,100 |
| 2010-02-12 | 58,500 | 58,500 | 58,500 | 58,500 | 200 | 58,500 |
| 2010-02-08 | 58,000 | 58,000 | 58,000 | 58,000 | 300 | 58,000 |
| 2010-02-05 | 59,000 | 59,000 | 58,000 | 58,000 | 800 | 58,000 |
| 2010-02-03 | 59,500 | 59,500 | 59,500 | 59,500 | 100 | 59,500 |
| 2010-02-02 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2010-02-01 | 60,000 | 60,000 | 60,000 | 60,000 | 300 | 60,000 |
| 2010-01-22 | 61,000 | 61,000 | 61,000 | 61,000 | 100 | 61,000 |
| 2010-01-20 | 60,500 | 61,500 | 60,500 | 61,500 | 300 | 61,500 |
| 2010-01-15 | 60,700 | 61,000 | 60,700 | 61,000 | 200 | 61,000 |
| 2010-01-07 | 61,100 | 61,100 | 61,100 | 61,100 | 100 | 61,100 |
| 2010-01-06 | 62,000 | 62,000 | 62,000 | 62,000 | 200 | 62,000 |
| 2010-01-05 | 61,000 | 61,700 | 61,000 | 61,700 | 200 | 61,700 |
分割・併合履歴 ： なし
