8301 日本銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 53,100 | 54,400 | 53,100 | 54,400 | 300 | 54,400 |
| 2013-12-27 | 52,300 | 52,500 | 52,300 | 52,500 | 300 | 52,500 |
| 2013-12-26 | 51,000 | 51,100 | 50,500 | 50,500 | 500 | 50,500 |
| 2013-12-25 | 50,100 | 50,600 | 50,100 | 50,400 | 1,000 | 50,400 |
| 2013-12-24 | 50,500 | 50,500 | 50,000 | 50,100 | 1,100 | 50,100 |
| 2013-12-20 | 50,300 | 50,300 | 50,100 | 50,100 | 400 | 50,100 |
| 2013-12-19 | 50,500 | 51,000 | 50,300 | 50,300 | 1,000 | 50,300 |
| 2013-12-18 | 51,000 | 51,100 | 50,000 | 50,000 | 600 | 50,000 |
| 2013-12-17 | 51,200 | 51,500 | 51,200 | 51,200 | 300 | 51,200 |
| 2013-12-16 | 51,200 | 51,200 | 51,200 | 51,200 | 200 | 51,200 |
| 2013-12-13 | 52,000 | 52,000 | 51,300 | 51,300 | 300 | 51,300 |
| 2013-12-12 | 51,500 | 51,500 | 51,500 | 51,500 | 200 | 51,500 |
| 2013-12-11 | 51,600 | 51,600 | 51,500 | 51,500 | 500 | 51,500 |
| 2013-12-10 | 51,800 | 51,800 | 51,800 | 51,800 | 100 | 51,800 |
| 2013-12-09 | 51,500 | 52,500 | 51,500 | 51,600 | 700 | 51,600 |
| 2013-12-06 | 51,500 | 51,500 | 51,500 | 51,500 | 100 | 51,500 |
| 2013-12-05 | 51,500 | 51,500 | 51,200 | 51,500 | 600 | 51,500 |
| 2013-12-04 | 51,300 | 51,300 | 51,300 | 51,300 | 100 | 51,300 |
| 2013-12-02 | 52,000 | 52,000 | 51,500 | 52,000 | 400 | 52,000 |
| 2013-11-29 | 52,600 | 52,800 | 52,100 | 52,500 | 400 | 52,500 |
| 2013-11-28 | 52,600 | 52,600 | 52,600 | 52,600 | 100 | 52,600 |
| 2013-11-27 | 51,800 | 51,800 | 51,600 | 51,600 | 200 | 51,600 |
| 2013-11-25 | 51,800 | 51,800 | 51,800 | 51,800 | 300 | 51,800 |
| 2013-11-22 | 51,900 | 51,900 | 51,800 | 51,800 | 300 | 51,800 |
| 2013-11-21 | 52,900 | 53,000 | 52,000 | 52,900 | 900 | 52,900 |
| 2013-11-20 | 52,900 | 52,900 | 52,900 | 52,900 | 100 | 52,900 |
| 2013-11-15 | 53,000 | 53,500 | 53,000 | 53,500 | 700 | 53,500 |
| 2013-11-14 | 51,900 | 52,000 | 51,900 | 52,000 | 300 | 52,000 |
| 2013-11-13 | 52,200 | 52,200 | 50,800 | 50,800 | 1,000 | 50,800 |
| 2013-11-12 | 52,200 | 52,200 | 52,200 | 52,200 | 200 | 52,200 |
| 2013-11-11 | 52,800 | 52,800 | 52,800 | 52,800 | 100 | 52,800 |
| 2013-11-08 | 52,500 | 52,500 | 52,100 | 52,100 | 200 | 52,100 |
| 2013-11-07 | 52,800 | 52,800 | 52,300 | 52,300 | 600 | 52,300 |
| 2013-11-05 | 53,800 | 53,800 | 53,800 | 53,800 | 100 | 53,800 |
| 2013-11-01 | 53,200 | 53,200 | 52,800 | 52,800 | 400 | 52,800 |
| 2013-10-31 | 53,500 | 53,500 | 53,000 | 53,000 | 200 | 53,000 |
| 2013-10-29 | 53,000 | 53,000 | 53,000 | 53,000 | 100 | 53,000 |
| 2013-10-28 | 52,500 | 53,000 | 52,500 | 53,000 | 200 | 53,000 |
| 2013-10-25 | 54,500 | 54,500 | 54,500 | 54,500 | 200 | 54,500 |
| 2013-10-22 | 54,600 | 54,600 | 54,500 | 54,500 | 200 | 54,500 |
| 2013-10-21 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2013-10-18 | 54,500 | 55,900 | 54,500 | 55,900 | 600 | 55,900 |
| 2013-10-17 | 55,500 | 55,500 | 55,500 | 55,500 | 100 | 55,500 |
| 2013-10-16 | 54,500 | 54,500 | 54,500 | 54,500 | 100 | 54,500 |
| 2013-10-15 | 54,500 | 55,100 | 54,500 | 55,100 | 200 | 55,100 |
| 2013-10-11 | 54,500 | 54,500 | 54,500 | 54,500 | 200 | 54,500 |
| 2013-10-09 | 54,500 | 54,500 | 54,500 | 54,500 | 100 | 54,500 |
| 2013-10-04 | 55,500 | 55,500 | 55,000 | 55,500 | 600 | 55,500 |
| 2013-10-01 | 56,000 | 57,000 | 56,000 | 57,000 | 200 | 57,000 |
| 2013-09-30 | 56,100 | 56,100 | 56,100 | 56,100 | 100 | 56,100 |
| 2013-09-27 | 58,000 | 58,000 | 58,000 | 58,000 | 100 | 58,000 |
| 2013-09-26 | 57,000 | 58,000 | 57,000 | 58,000 | 300 | 58,000 |
| 2013-09-25 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2013-09-20 | 57,100 | 58,000 | 57,100 | 58,000 | 200 | 58,000 |
| 2013-09-19 | 58,000 | 58,300 | 56,300 | 58,100 | 500 | 58,100 |
| 2013-09-18 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2013-09-17 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2013-09-13 | 54,300 | 57,000 | 54,300 | 57,000 | 600 | 57,000 |
| 2013-09-12 | 55,500 | 55,500 | 55,500 | 55,500 | 100 | 55,500 |
| 2013-09-05 | 53,000 | 53,000 | 53,000 | 53,000 | 200 | 53,000 |
| 2013-09-03 | 52,500 | 52,500 | 52,100 | 52,100 | 200 | 52,100 |
| 2013-09-02 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2013-08-30 | 51,600 | 52,000 | 51,600 | 52,000 | 200 | 52,000 |
| 2013-08-28 | 52,000 | 52,000 | 51,600 | 51,600 | 400 | 51,600 |
| 2013-08-26 | 53,500 | 53,500 | 53,500 | 53,500 | 100 | 53,500 |
| 2013-08-23 | 52,100 | 52,100 | 51,700 | 52,000 | 800 | 52,000 |
| 2013-08-22 | 53,000 | 53,000 | 52,000 | 52,000 | 800 | 52,000 |
| 2013-08-21 | 54,000 | 54,000 | 54,000 | 54,000 | 100 | 54,000 |
| 2013-08-19 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2013-08-15 | 55,500 | 55,900 | 55,500 | 55,900 | 200 | 55,900 |
| 2013-08-14 | 54,500 | 54,500 | 54,500 | 54,500 | 200 | 54,500 |
| 2013-08-13 | 53,500 | 53,500 | 53,500 | 53,500 | 200 | 53,500 |
| 2013-08-12 | 53,500 | 53,500 | 53,000 | 53,500 | 300 | 53,500 |
| 2013-08-08 | 55,400 | 55,400 | 54,800 | 54,800 | 400 | 54,800 |
| 2013-08-07 | 56,400 | 56,400 | 56,400 | 56,400 | 100 | 56,400 |
| 2013-08-06 | 55,200 | 56,000 | 55,200 | 56,000 | 200 | 56,000 |
| 2013-08-02 | 55,100 | 55,700 | 55,100 | 55,700 | 200 | 55,700 |
| 2013-08-01 | 54,000 | 55,000 | 54,000 | 55,000 | 200 | 55,000 |
| 2013-07-31 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2013-07-30 | 53,100 | 54,800 | 53,100 | 54,800 | 600 | 54,800 |
| 2013-07-29 | 56,000 | 56,500 | 55,000 | 55,000 | 600 | 55,000 |
| 2013-07-26 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2013-07-25 | 56,200 | 57,200 | 56,200 | 57,000 | 300 | 57,000 |
| 2013-07-24 | 57,000 | 57,500 | 56,500 | 57,500 | 600 | 57,500 |
| 2013-07-19 | 58,500 | 58,500 | 57,000 | 58,000 | 400 | 58,000 |
| 2013-07-18 | 57,000 | 58,100 | 57,000 | 58,100 | 200 | 58,100 |
| 2013-07-17 | 57,800 | 57,800 | 57,100 | 57,100 | 300 | 57,100 |
| 2013-07-16 | 58,700 | 58,700 | 58,500 | 58,500 | 200 | 58,500 |
| 2013-07-12 | 59,000 | 59,000 | 59,000 | 59,000 | 200 | 59,000 |
| 2013-07-11 | 58,000 | 60,000 | 57,500 | 60,000 | 400 | 60,000 |
| 2013-07-10 | 58,100 | 58,500 | 58,100 | 58,500 | 300 | 58,500 |
| 2013-07-09 | 59,800 | 59,800 | 59,800 | 59,800 | 100 | 59,800 |
| 2013-07-08 | 57,000 | 58,000 | 57,000 | 58,000 | 400 | 58,000 |
| 2013-07-05 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2013-07-04 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2013-07-03 | 56,000 | 56,000 | 56,000 | 56,000 | 100 | 56,000 |
| 2013-07-02 | 56,000 | 56,000 | 55,800 | 55,800 | 300 | 55,800 |
| 2013-07-01 | 57,000 | 57,000 | 57,000 | 57,000 | 100 | 57,000 |
| 2013-06-28 | 56,000 | 57,000 | 56,000 | 57,000 | 300 | 57,000 |
| 2013-06-27 | 53,100 | 53,100 | 53,100 | 53,100 | 100 | 53,100 |
| 2013-06-26 | 53,100 | 55,000 | 53,100 | 55,000 | 400 | 55,000 |
| 2013-06-25 | 53,000 | 53,000 | 53,000 | 53,000 | 100 | 53,000 |
| 2013-06-24 | 53,100 | 57,000 | 53,000 | 57,000 | 400 | 57,000 |
| 2013-06-21 | 55,000 | 55,000 | 55,000 | 55,000 | 200 | 55,000 |
| 2013-06-20 | 57,000 | 57,000 | 55,000 | 55,000 | 600 | 55,000 |
| 2013-06-19 | 58,000 | 58,000 | 57,100 | 57,100 | 300 | 57,100 |
| 2013-06-18 | 60,000 | 60,000 | 60,000 | 60,000 | 200 | 60,000 |
| 2013-06-17 | 58,000 | 60,000 | 58,000 | 60,000 | 300 | 60,000 |
| 2013-06-14 | 57,600 | 58,000 | 57,000 | 57,000 | 400 | 57,000 |
| 2013-06-13 | 56,700 | 56,700 | 54,100 | 54,100 | 500 | 54,100 |
| 2013-06-12 | 59,000 | 59,000 | 55,300 | 57,000 | 600 | 57,000 |
| 2013-06-11 | 60,000 | 60,000 | 60,000 | 60,000 | 100 | 60,000 |
| 2013-06-10 | 58,000 | 60,000 | 58,000 | 60,000 | 400 | 60,000 |
| 2013-06-07 | 57,000 | 57,500 | 57,000 | 57,500 | 200 | 57,500 |
| 2013-06-06 | 58,000 | 58,000 | 58,000 | 58,000 | 200 | 58,000 |
| 2013-06-05 | 61,400 | 61,800 | 59,000 | 59,000 | 500 | 59,000 |
| 2013-06-04 | 60,000 | 61,400 | 60,000 | 61,400 | 300 | 61,400 |
| 2013-06-03 | 61,600 | 62,000 | 59,000 | 59,000 | 1,500 | 59,000 |
| 2013-05-31 | 65,000 | 65,000 | 64,000 | 64,000 | 400 | 64,000 |
| 2013-05-30 | 65,500 | 65,500 | 65,000 | 65,000 | 800 | 65,000 |
| 2013-05-29 | 66,800 | 68,200 | 66,800 | 68,200 | 500 | 68,200 |
| 2013-05-28 | 67,000 | 67,000 | 66,500 | 66,500 | 200 | 66,500 |
| 2013-05-27 | 66,500 | 69,000 | 66,500 | 69,000 | 400 | 69,000 |
| 2013-05-24 | 66,100 | 70,000 | 65,100 | 70,000 | 1,700 | 70,000 |
| 2013-05-23 | 68,500 | 69,500 | 66,700 | 66,700 | 800 | 66,700 |
| 2013-05-22 | 69,000 | 69,000 | 68,000 | 68,900 | 400 | 68,900 |
| 2013-05-21 | 66,900 | 68,900 | 66,900 | 67,800 | 600 | 67,800 |
| 2013-05-20 | 68,000 | 70,900 | 68,000 | 70,000 | 500 | 70,000 |
| 2013-05-17 | 67,000 | 69,400 | 65,600 | 67,800 | 1,000 | 67,800 |
| 2013-05-16 | 69,100 | 70,100 | 67,800 | 67,800 | 1,600 | 67,800 |
| 2013-05-15 | 71,600 | 71,600 | 70,200 | 70,200 | 800 | 70,200 |
| 2013-05-14 | 71,600 | 72,300 | 71,600 | 71,600 | 300 | 71,600 |
| 2013-05-13 | 71,700 | 72,500 | 71,600 | 72,500 | 500 | 72,500 |
| 2013-05-10 | 70,000 | 71,600 | 70,000 | 71,600 | 1,200 | 71,600 |
| 2013-05-09 | 71,500 | 71,500 | 70,700 | 70,700 | 300 | 70,700 |
| 2013-05-08 | 70,200 | 72,000 | 70,200 | 72,000 | 400 | 72,000 |
| 2013-05-07 | 68,300 | 72,000 | 68,300 | 70,000 | 600 | 70,000 |
| 2013-05-02 | 68,500 | 68,500 | 65,500 | 67,600 | 1,200 | 67,600 |
| 2013-05-01 | 70,500 | 70,500 | 68,000 | 68,200 | 2,200 | 68,200 |
| 2013-04-30 | 70,900 | 70,900 | 70,500 | 70,500 | 300 | 70,500 |
| 2013-04-26 | 71,100 | 71,100 | 70,400 | 70,800 | 700 | 70,800 |
| 2013-04-25 | 72,700 | 72,700 | 71,500 | 71,600 | 500 | 71,600 |
| 2013-04-24 | 72,000 | 73,000 | 72,000 | 73,000 | 500 | 73,000 |
| 2013-04-23 | 72,300 | 72,300 | 72,000 | 72,000 | 400 | 72,000 |
| 2013-04-22 | 73,500 | 73,800 | 73,500 | 73,800 | 300 | 73,800 |
| 2013-04-19 | 72,100 | 73,000 | 71,000 | 72,000 | 700 | 72,000 |
| 2013-04-18 | 72,900 | 72,900 | 72,000 | 72,000 | 400 | 72,000 |
| 2013-04-17 | 72,000 | 73,000 | 72,000 | 73,000 | 300 | 73,000 |
| 2013-04-16 | 72,000 | 72,000 | 72,000 | 72,000 | 400 | 72,000 |
| 2013-04-15 | 74,200 | 74,200 | 73,000 | 73,000 | 600 | 73,000 |
| 2013-04-12 | 71,500 | 74,300 | 71,200 | 74,200 | 1,700 | 74,200 |
| 2013-04-11 | 70,500 | 74,900 | 70,500 | 71,200 | 900 | 71,200 |
| 2013-04-10 | 69,500 | 70,500 | 69,500 | 70,500 | 600 | 70,500 |
| 2013-04-09 | 70,000 | 71,000 | 69,400 | 71,000 | 1,300 | 71,000 |
| 2013-04-08 | 70,000 | 76,000 | 69,800 | 74,900 | 1,700 | 74,900 |
| 2013-04-05 | 81,300 | 83,000 | 73,600 | 73,600 | 3,200 | 73,600 |
| 2013-04-04 | 72,500 | 76,000 | 71,500 | 76,000 | 2,400 | 76,000 |
| 2013-04-03 | 69,000 | 73,000 | 69,000 | 72,500 | 1,100 | 72,500 |
| 2013-04-02 | 64,000 | 67,000 | 62,000 | 67,000 | 1,200 | 67,000 |
| 2013-04-01 | 63,000 | 66,000 | 63,000 | 64,000 | 1,200 | 64,000 |
| 2013-03-29 | 65,000 | 65,100 | 63,500 | 64,000 | 1,700 | 64,000 |
| 2013-03-28 | 67,000 | 67,000 | 64,500 | 66,000 | 800 | 66,000 |
| 2013-03-27 | 68,800 | 68,800 | 60,300 | 67,000 | 5,100 | 67,000 |
| 2013-03-26 | 73,800 | 73,800 | 69,000 | 70,500 | 2,800 | 70,500 |
| 2013-03-25 | 75,600 | 76,000 | 73,000 | 73,800 | 2,600 | 73,800 |
| 2013-03-22 | 83,700 | 83,700 | 73,100 | 77,000 | 4,300 | 77,000 |
| 2013-03-21 | 91,300 | 94,000 | 85,700 | 86,200 | 1,900 | 86,200 |
| 2013-03-19 | 90,000 | 94,000 | 88,000 | 90,900 | 2,600 | 90,900 |
| 2013-03-18 | 89,000 | 90,000 | 86,000 | 90,000 | 1,900 | 90,000 |
| 2013-03-15 | 80,300 | 87,000 | 80,300 | 85,000 | 3,200 | 85,000 |
| 2013-03-14 | 78,000 | 80,000 | 78,000 | 80,000 | 2,100 | 80,000 |
| 2013-03-13 | 70,000 | 72,500 | 70,000 | 72,500 | 2,500 | 72,500 |
| 2013-03-12 | 67,000 | 69,500 | 67,000 | 69,000 | 1,400 | 69,000 |
| 2013-03-11 | 67,000 | 68,000 | 66,500 | 66,500 | 1,500 | 66,500 |
| 2013-03-08 | 67,300 | 68,000 | 65,000 | 65,500 | 2,700 | 65,500 |
| 2013-03-07 | 66,900 | 68,500 | 64,000 | 66,000 | 3,200 | 66,000 |
| 2013-03-06 | 57,700 | 62,000 | 57,700 | 62,000 | 2,300 | 62,000 |
| 2013-03-05 | 55,300 | 58,600 | 54,000 | 57,000 | 2,400 | 57,000 |
| 2013-03-04 | 52,000 | 54,500 | 52,000 | 53,900 | 1,900 | 53,900 |
| 2013-03-01 | 48,400 | 51,000 | 48,400 | 51,000 | 1,100 | 51,000 |
| 2013-02-28 | 47,200 | 48,300 | 47,200 | 48,300 | 1,300 | 48,300 |
| 2013-02-27 | 47,750 | 47,750 | 47,000 | 47,000 | 600 | 47,000 |
| 2013-02-26 | 47,500 | 47,500 | 47,000 | 47,000 | 400 | 47,000 |
| 2013-02-25 | 47,950 | 48,200 | 47,950 | 48,200 | 600 | 48,200 |
| 2013-02-22 | 47,000 | 47,000 | 46,550 | 46,550 | 500 | 46,550 |
| 2013-02-21 | 47,950 | 48,000 | 47,800 | 47,800 | 300 | 47,800 |
| 2013-02-20 | 47,000 | 47,950 | 47,000 | 47,950 | 600 | 47,950 |
| 2013-02-19 | 46,700 | 46,700 | 46,500 | 46,500 | 400 | 46,500 |
| 2013-02-18 | 46,000 | 46,500 | 46,000 | 46,500 | 200 | 46,500 |
| 2013-02-15 | 46,500 | 46,500 | 45,000 | 45,000 | 400 | 45,000 |
| 2013-02-14 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2013-02-13 | 47,000 | 47,000 | 47,000 | 47,000 | 100 | 47,000 |
| 2013-02-12 | 47,500 | 48,000 | 46,100 | 47,950 | 900 | 47,950 |
| 2013-02-08 | 47,300 | 47,300 | 47,000 | 47,000 | 200 | 47,000 |
| 2013-02-07 | 46,550 | 47,300 | 46,550 | 47,300 | 400 | 47,300 |
| 2013-02-06 | 46,950 | 47,450 | 46,250 | 47,450 | 900 | 47,450 |
| 2013-02-05 | 47,350 | 47,350 | 46,000 | 46,500 | 800 | 46,500 |
| 2013-02-04 | 46,500 | 47,500 | 46,500 | 47,500 | 900 | 47,500 |
| 2013-02-01 | 46,500 | 46,500 | 46,500 | 46,500 | 400 | 46,500 |
| 2013-01-31 | 47,000 | 47,000 | 46,050 | 46,050 | 400 | 46,050 |
| 2013-01-30 | 47,500 | 47,500 | 47,500 | 47,500 | 100 | 47,500 |
| 2013-01-29 | 46,300 | 47,500 | 46,300 | 47,500 | 300 | 47,500 |
| 2013-01-28 | 47,500 | 48,300 | 47,500 | 48,300 | 700 | 48,300 |
| 2013-01-25 | 46,150 | 47,250 | 46,100 | 46,500 | 700 | 46,500 |
| 2013-01-24 | 46,150 | 46,150 | 46,050 | 46,150 | 300 | 46,150 |
| 2013-01-23 | 46,900 | 46,900 | 46,900 | 46,900 | 200 | 46,900 |
| 2013-01-22 | 45,700 | 45,850 | 45,700 | 45,850 | 300 | 45,850 |
| 2013-01-21 | 48,000 | 48,000 | 47,500 | 47,500 | 300 | 47,500 |
| 2013-01-18 | 46,050 | 48,000 | 46,050 | 48,000 | 1,100 | 48,000 |
| 2013-01-17 | 45,950 | 45,950 | 45,500 | 45,500 | 500 | 45,500 |
| 2013-01-16 | 46,000 | 47,000 | 46,000 | 46,000 | 400 | 46,000 |
| 2013-01-15 | 46,000 | 47,500 | 45,500 | 47,000 | 700 | 47,000 |
| 2013-01-11 | 46,000 | 47,350 | 46,000 | 46,500 | 800 | 46,500 |
| 2013-01-10 | 45,500 | 46,000 | 45,500 | 45,500 | 500 | 45,500 |
| 2013-01-09 | 45,000 | 45,900 | 45,000 | 45,000 | 800 | 45,000 |
| 2013-01-08 | 46,200 | 46,450 | 45,500 | 45,500 | 1,100 | 45,500 |
| 2013-01-07 | 46,000 | 47,500 | 46,000 | 46,200 | 1,000 | 46,200 |
| 2013-01-04 | 46,000 | 47,300 | 46,000 | 47,300 | 800 | 47,300 |
分割・併合履歴 ： なし
