8301 日本銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 44,950 | 44,950 | 44,900 | 44,900 | 400 | 44,900 |
| 2012-12-27 | 44,800 | 45,000 | 41,600 | 45,000 | 1,500 | 45,000 |
| 2012-12-26 | 42,000 | 43,400 | 41,000 | 43,400 | 500 | 43,400 |
| 2012-12-25 | 44,000 | 44,400 | 41,000 | 41,000 | 1,000 | 41,000 |
| 2012-12-21 | 43,850 | 44,500 | 43,850 | 44,000 | 1,100 | 44,000 |
| 2012-12-20 | 39,300 | 44,000 | 39,300 | 43,500 | 1,700 | 43,500 |
| 2012-12-19 | 34,000 | 39,300 | 34,000 | 39,300 | 2,100 | 39,300 |
| 2012-12-18 | 32,750 | 34,000 | 32,300 | 34,000 | 700 | 34,000 |
| 2012-12-17 | 32,500 | 32,600 | 32,500 | 32,600 | 300 | 32,600 |
| 2012-12-13 | 32,750 | 33,000 | 32,600 | 33,000 | 500 | 33,000 |
| 2012-12-12 | 33,000 | 33,000 | 32,050 | 32,150 | 700 | 32,150 |
| 2012-12-11 | 33,500 | 33,500 | 33,500 | 33,500 | 100 | 33,500 |
| 2012-12-10 | 33,000 | 33,500 | 33,000 | 33,500 | 500 | 33,500 |
| 2012-12-05 | 33,000 | 33,000 | 33,000 | 33,000 | 200 | 33,000 |
| 2012-12-04 | 33,700 | 33,700 | 33,700 | 33,700 | 100 | 33,700 |
| 2012-12-03 | 32,700 | 34,000 | 32,700 | 33,950 | 600 | 33,950 |
| 2012-11-30 | 31,300 | 32,700 | 31,300 | 32,700 | 800 | 32,700 |
| 2012-11-29 | 32,250 | 33,000 | 32,250 | 32,600 | 500 | 32,600 |
| 2012-11-28 | 32,000 | 32,300 | 32,000 | 32,300 | 200 | 32,300 |
| 2012-11-26 | 32,000 | 32,000 | 32,000 | 32,000 | 300 | 32,000 |
| 2012-11-22 | 32,500 | 32,500 | 32,500 | 32,500 | 100 | 32,500 |
| 2012-11-21 | 32,300 | 32,300 | 32,300 | 32,300 | 100 | 32,300 |
| 2012-11-20 | 32,500 | 32,500 | 32,000 | 32,000 | 300 | 32,000 |
| 2012-11-19 | 32,500 | 32,500 | 32,500 | 32,500 | 100 | 32,500 |
| 2012-11-16 | 31,450 | 32,000 | 31,450 | 32,000 | 500 | 32,000 |
| 2012-11-15 | 30,500 | 31,000 | 30,500 | 31,000 | 500 | 31,000 |
| 2012-11-14 | 30,500 | 30,500 | 30,500 | 30,500 | 500 | 30,500 |
| 2012-11-13 | 32,000 | 32,000 | 31,000 | 31,000 | 500 | 31,000 |
| 2012-11-09 | 32,000 | 32,000 | 32,000 | 32,000 | 300 | 32,000 |
| 2012-11-08 | 31,200 | 31,200 | 31,000 | 31,000 | 300 | 31,000 |
| 2012-11-07 | 32,000 | 32,000 | 31,500 | 31,500 | 200 | 31,500 |
| 2012-11-06 | 32,000 | 32,000 | 32,000 | 32,000 | 100 | 32,000 |
| 2012-11-05 | 32,000 | 32,000 | 32,000 | 32,000 | 200 | 32,000 |
| 2012-11-02 | 31,000 | 32,000 | 31,000 | 32,000 | 700 | 32,000 |
| 2012-11-01 | 31,000 | 31,000 | 30,800 | 30,800 | 300 | 30,800 |
| 2012-10-30 | 31,000 | 31,000 | 30,800 | 31,000 | 300 | 31,000 |
| 2012-10-29 | 30,850 | 31,000 | 30,850 | 31,000 | 200 | 31,000 |
| 2012-10-24 | 31,700 | 32,000 | 31,700 | 32,000 | 300 | 32,000 |
| 2012-10-23 | 31,550 | 32,400 | 31,550 | 31,700 | 500 | 31,700 |
| 2012-10-22 | 31,500 | 31,500 | 31,500 | 31,500 | 100 | 31,500 |
| 2012-10-19 | 32,000 | 32,800 | 32,000 | 32,800 | 200 | 32,800 |
| 2012-10-18 | 31,500 | 32,000 | 31,500 | 32,000 | 300 | 32,000 |
| 2012-10-17 | 31,100 | 32,000 | 31,100 | 32,000 | 400 | 32,000 |
| 2012-10-16 | 31,000 | 31,050 | 31,000 | 31,050 | 600 | 31,050 |
| 2012-10-15 | 31,350 | 31,350 | 31,000 | 31,000 | 400 | 31,000 |
| 2012-10-12 | 32,000 | 32,000 | 31,500 | 31,500 | 500 | 31,500 |
| 2012-10-11 | 32,700 | 32,700 | 32,500 | 32,500 | 400 | 32,500 |
| 2012-10-10 | 33,000 | 33,000 | 32,600 | 32,600 | 400 | 32,600 |
| 2012-10-09 | 33,000 | 33,000 | 33,000 | 33,000 | 300 | 33,000 |
| 2012-10-05 | 34,400 | 34,400 | 34,400 | 34,400 | 100 | 34,400 |
| 2012-10-04 | 34,000 | 34,400 | 34,000 | 34,400 | 200 | 34,400 |
| 2012-10-02 | 33,500 | 33,600 | 33,500 | 33,600 | 300 | 33,600 |
| 2012-10-01 | 34,000 | 34,000 | 34,000 | 34,000 | 200 | 34,000 |
| 2012-09-27 | 34,150 | 34,450 | 34,000 | 34,450 | 400 | 34,450 |
| 2012-09-26 | 34,650 | 34,650 | 33,500 | 33,500 | 700 | 33,500 |
| 2012-09-25 | 34,900 | 35,000 | 34,850 | 35,000 | 300 | 35,000 |
| 2012-09-21 | 35,000 | 35,000 | 34,800 | 34,800 | 300 | 34,800 |
| 2012-09-19 | 35,000 | 35,000 | 34,800 | 34,800 | 300 | 34,800 |
| 2012-09-18 | 35,000 | 35,000 | 35,000 | 35,000 | 200 | 35,000 |
| 2012-09-14 | 35,300 | 36,000 | 34,700 | 35,000 | 600 | 35,000 |
| 2012-09-13 | 36,000 | 36,000 | 36,000 | 36,000 | 200 | 36,000 |
| 2012-09-12 | 35,800 | 35,800 | 35,800 | 35,800 | 100 | 35,800 |
| 2012-09-11 | 35,800 | 35,800 | 35,800 | 35,800 | 200 | 35,800 |
| 2012-09-10 | 36,950 | 36,950 | 36,950 | 36,950 | 100 | 36,950 |
| 2012-09-06 | 35,000 | 37,750 | 35,000 | 37,750 | 500 | 37,750 |
| 2012-08-31 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2012-08-28 | 35,600 | 35,600 | 35,600 | 35,600 | 100 | 35,600 |
| 2012-08-27 | 36,500 | 36,500 | 35,600 | 36,000 | 300 | 36,000 |
| 2012-08-23 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2012-08-21 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2012-08-16 | 36,700 | 36,700 | 35,300 | 36,100 | 300 | 36,100 |
| 2012-08-15 | 36,000 | 37,000 | 36,000 | 37,000 | 300 | 37,000 |
| 2012-08-07 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2012-08-03 | 36,150 | 36,150 | 36,150 | 36,150 | 100 | 36,150 |
| 2012-08-01 | 36,850 | 36,850 | 36,850 | 36,850 | 200 | 36,850 |
| 2012-07-27 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2012-07-26 | 34,400 | 35,000 | 34,400 | 35,000 | 400 | 35,000 |
| 2012-07-24 | 35,600 | 35,600 | 35,600 | 35,600 | 100 | 35,600 |
| 2012-07-23 | 35,600 | 35,600 | 35,500 | 35,500 | 300 | 35,500 |
| 2012-07-20 | 36,000 | 36,500 | 36,000 | 36,500 | 200 | 36,500 |
| 2012-07-19 | 36,050 | 36,050 | 35,500 | 35,550 | 600 | 35,550 |
| 2012-07-18 | 37,000 | 37,000 | 36,500 | 36,500 | 300 | 36,500 |
| 2012-07-06 | 38,500 | 38,500 | 38,500 | 38,500 | 100 | 38,500 |
| 2012-07-05 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 38,000 |
| 2012-07-04 | 37,200 | 37,200 | 37,200 | 37,200 | 100 | 37,200 |
| 2012-07-03 | 36,750 | 36,750 | 36,750 | 36,750 | 100 | 36,750 |
| 2012-06-29 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2012-06-28 | 36,000 | 36,000 | 36,000 | 36,000 | 200 | 36,000 |
| 2012-06-27 | 36,000 | 36,000 | 36,000 | 36,000 | 400 | 36,000 |
| 2012-06-26 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2012-06-25 | 36,700 | 36,700 | 36,700 | 36,700 | 100 | 36,700 |
| 2012-06-22 | 36,200 | 36,200 | 35,600 | 36,000 | 500 | 36,000 |
| 2012-06-21 | 36,800 | 36,800 | 36,100 | 36,100 | 400 | 36,100 |
| 2012-06-20 | 37,500 | 37,500 | 37,100 | 37,300 | 300 | 37,300 |
| 2012-06-19 | 37,100 | 37,100 | 37,100 | 37,100 | 200 | 37,100 |
| 2012-06-18 | 37,100 | 37,100 | 37,100 | 37,100 | 200 | 37,100 |
| 2012-06-15 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2012-06-14 | 35,500 | 35,700 | 35,500 | 35,700 | 200 | 35,700 |
| 2012-06-13 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2012-06-12 | 35,900 | 35,900 | 35,500 | 35,900 | 600 | 35,900 |
| 2012-06-11 | 35,900 | 35,900 | 35,900 | 35,900 | 200 | 35,900 |
| 2012-06-08 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2012-06-07 | 36,400 | 36,400 | 36,100 | 36,100 | 200 | 36,100 |
| 2012-06-06 | 36,000 | 36,400 | 35,300 | 36,400 | 300 | 36,400 |
| 2012-06-05 | 36,000 | 36,000 | 36,000 | 36,000 | 100 | 36,000 |
| 2012-06-04 | 36,200 | 36,200 | 35,000 | 35,100 | 500 | 35,100 |
| 2012-05-31 | 37,000 | 37,000 | 36,600 | 37,000 | 400 | 37,000 |
| 2012-05-30 | 37,900 | 37,900 | 37,900 | 37,900 | 300 | 37,900 |
| 2012-05-29 | 38,000 | 38,000 | 37,500 | 37,500 | 300 | 37,500 |
| 2012-05-25 | 37,500 | 38,000 | 37,500 | 38,000 | 200 | 38,000 |
| 2012-05-24 | 39,000 | 39,000 | 37,500 | 37,500 | 300 | 37,500 |
| 2012-05-23 | 39,000 | 39,000 | 39,000 | 39,000 | 100 | 39,000 |
| 2012-05-18 | 39,500 | 39,500 | 39,300 | 39,300 | 200 | 39,300 |
| 2012-05-17 | 39,600 | 40,100 | 39,600 | 40,100 | 200 | 40,100 |
| 2012-05-16 | 40,100 | 40,100 | 39,500 | 39,500 | 300 | 39,500 |
| 2012-05-15 | 40,350 | 40,350 | 40,200 | 40,200 | 300 | 40,200 |
| 2012-05-02 | 40,500 | 45,200 | 40,500 | 45,200 | 500 | 45,200 |
| 2012-05-01 | 41,100 | 41,100 | 40,100 | 40,100 | 300 | 40,100 |
| 2012-04-27 | 43,500 | 43,500 | 43,500 | 43,500 | 100 | 43,500 |
| 2012-04-26 | 43,800 | 43,800 | 43,800 | 43,800 | 100 | 43,800 |
| 2012-04-25 | 39,500 | 45,500 | 39,500 | 45,500 | 700 | 45,500 |
| 2012-04-23 | 40,000 | 40,000 | 40,000 | 40,000 | 100 | 40,000 |
| 2012-04-20 | 40,000 | 40,000 | 39,950 | 40,000 | 300 | 40,000 |
| 2012-04-18 | 40,000 | 40,000 | 40,000 | 40,000 | 300 | 40,000 |
| 2012-04-17 | 39,050 | 39,100 | 39,050 | 39,100 | 300 | 39,100 |
| 2012-04-16 | 39,700 | 39,700 | 39,000 | 39,000 | 500 | 39,000 |
| 2012-04-12 | 39,600 | 39,600 | 39,500 | 39,500 | 200 | 39,500 |
| 2012-04-11 | 39,600 | 39,600 | 39,500 | 39,600 | 500 | 39,600 |
| 2012-04-10 | 40,800 | 40,800 | 40,000 | 40,000 | 400 | 40,000 |
| 2012-04-05 | 40,300 | 40,850 | 40,300 | 40,850 | 600 | 40,850 |
| 2012-04-04 | 40,850 | 41,000 | 40,800 | 41,000 | 500 | 41,000 |
| 2012-04-03 | 42,000 | 42,000 | 42,000 | 42,000 | 100 | 42,000 |
| 2012-04-02 | 42,500 | 42,500 | 42,000 | 42,000 | 300 | 42,000 |
| 2012-03-30 | 42,850 | 42,850 | 42,850 | 42,850 | 100 | 42,850 |
| 2012-03-29 | 43,000 | 43,000 | 42,900 | 42,900 | 300 | 42,900 |
| 2012-03-28 | 42,900 | 43,000 | 42,900 | 43,000 | 800 | 43,000 |
| 2012-03-27 | 44,950 | 45,000 | 44,950 | 45,000 | 200 | 45,000 |
| 2012-03-26 | 43,000 | 43,000 | 42,800 | 42,800 | 300 | 42,800 |
| 2012-03-23 | 44,100 | 44,100 | 43,000 | 43,000 | 400 | 43,000 |
| 2012-03-22 | 44,050 | 44,300 | 44,050 | 44,300 | 300 | 44,300 |
| 2012-03-21 | 44,000 | 44,550 | 44,000 | 44,050 | 400 | 44,050 |
| 2012-03-19 | 43,900 | 45,000 | 43,900 | 44,050 | 500 | 44,050 |
| 2012-03-16 | 46,000 | 46,000 | 46,000 | 46,000 | 100 | 46,000 |
| 2012-03-15 | 45,900 | 46,400 | 45,900 | 46,400 | 200 | 46,400 |
| 2012-03-14 | 44,500 | 44,500 | 44,000 | 44,500 | 700 | 44,500 |
| 2012-03-13 | 44,950 | 45,000 | 44,500 | 44,500 | 500 | 44,500 |
| 2012-03-12 | 44,950 | 44,950 | 44,950 | 44,950 | 200 | 44,950 |
| 2012-03-08 | 44,950 | 44,950 | 44,950 | 44,950 | 100 | 44,950 |
| 2012-03-07 | 43,100 | 43,100 | 43,100 | 43,100 | 100 | 43,100 |
| 2012-03-06 | 45,500 | 46,500 | 45,500 | 46,500 | 600 | 46,500 |
| 2012-03-05 | 43,300 | 45,400 | 43,300 | 45,400 | 500 | 45,400 |
| 2012-03-02 | 42,600 | 43,200 | 42,600 | 43,200 | 200 | 43,200 |
| 2012-03-01 | 41,800 | 42,500 | 41,800 | 42,500 | 500 | 42,500 |
| 2012-02-29 | 41,800 | 41,800 | 41,800 | 41,800 | 100 | 41,800 |
| 2012-02-28 | 40,400 | 40,400 | 40,400 | 40,400 | 200 | 40,400 |
| 2012-02-27 | 40,300 | 40,900 | 40,300 | 40,900 | 300 | 40,900 |
| 2012-02-24 | 40,300 | 40,600 | 40,300 | 40,300 | 400 | 40,300 |
| 2012-02-23 | 40,300 | 40,300 | 40,300 | 40,300 | 200 | 40,300 |
| 2012-02-22 | 40,300 | 40,300 | 40,300 | 40,300 | 200 | 40,300 |
| 2012-02-21 | 40,300 | 40,300 | 40,000 | 40,000 | 300 | 40,000 |
| 2012-02-20 | 39,500 | 40,300 | 39,500 | 40,300 | 300 | 40,300 |
| 2012-02-17 | 39,900 | 39,900 | 38,500 | 39,200 | 300 | 39,200 |
| 2012-02-16 | 40,000 | 40,000 | 39,800 | 39,900 | 300 | 39,900 |
| 2012-02-15 | 36,700 | 40,000 | 36,700 | 40,000 | 600 | 40,000 |
| 2012-02-14 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2012-02-13 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2012-02-10 | 36,700 | 36,700 | 36,700 | 36,700 | 100 | 36,700 |
| 2012-02-09 | 36,500 | 36,500 | 36,500 | 36,500 | 200 | 36,500 |
| 2012-02-08 | 36,000 | 36,450 | 36,000 | 36,450 | 200 | 36,450 |
| 2012-02-07 | 36,000 | 36,000 | 35,900 | 35,900 | 200 | 35,900 |
| 2012-02-06 | 36,450 | 36,500 | 36,450 | 36,500 | 200 | 36,500 |
| 2012-02-03 | 36,000 | 36,000 | 36,000 | 36,000 | 200 | 36,000 |
| 2012-02-02 | 36,200 | 36,200 | 36,200 | 36,200 | 200 | 36,200 |
| 2012-02-01 | 36,200 | 36,200 | 36,200 | 36,200 | 300 | 36,200 |
| 2012-01-31 | 37,400 | 37,400 | 36,000 | 37,350 | 300 | 37,350 |
| 2012-01-30 | 36,000 | 36,200 | 36,000 | 36,000 | 300 | 36,000 |
| 2012-01-27 | 36,000 | 36,000 | 35,900 | 35,900 | 400 | 35,900 |
| 2012-01-26 | 36,200 | 36,200 | 36,200 | 36,200 | 100 | 36,200 |
| 2012-01-25 | 35,500 | 35,950 | 35,500 | 35,600 | 300 | 35,600 |
| 2012-01-24 | 36,000 | 36,000 | 35,400 | 35,400 | 600 | 35,400 |
| 2012-01-20 | 36,200 | 36,500 | 36,200 | 36,200 | 900 | 36,200 |
| 2012-01-19 | 36,000 | 36,200 | 35,500 | 36,200 | 700 | 36,200 |
| 2012-01-18 | 36,200 | 36,200 | 36,100 | 36,100 | 300 | 36,100 |
| 2012-01-17 | 36,250 | 36,250 | 36,250 | 36,250 | 200 | 36,250 |
| 2012-01-16 | 36,250 | 37,350 | 36,250 | 36,250 | 300 | 36,250 |
| 2012-01-13 | 36,100 | 36,500 | 36,100 | 36,500 | 300 | 36,500 |
| 2012-01-12 | 37,100 | 37,100 | 36,500 | 36,500 | 300 | 36,500 |
| 2012-01-10 | 37,400 | 37,400 | 37,000 | 37,000 | 400 | 37,000 |
| 2012-01-06 | 37,500 | 37,500 | 37,500 | 37,500 | 300 | 37,500 |
分割・併合履歴 ： なし
