8301 日本銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 48,000 | 48,000 | 48,000 | 48,000 | 100 | 48,000 |
| 2014-12-26 | 48,000 | 48,000 | 47,300 | 47,300 | 200 | 47,300 |
| 2014-12-25 | 46,800 | 46,800 | 46,100 | 46,800 | 500 | 46,800 |
| 2014-12-24 | 48,700 | 48,700 | 47,300 | 47,300 | 800 | 47,300 |
| 2014-12-22 | 46,000 | 47,300 | 46,000 | 47,300 | 800 | 47,300 |
| 2014-12-19 | 45,650 | 46,000 | 45,500 | 46,000 | 700 | 46,000 |
| 2014-12-18 | 47,100 | 47,100 | 45,600 | 45,900 | 900 | 45,900 |
| 2014-12-17 | 47,000 | 47,400 | 47,000 | 47,400 | 200 | 47,400 |
| 2014-12-16 | 47,500 | 47,500 | 47,500 | 47,500 | 200 | 47,500 |
| 2014-12-15 | 47,100 | 47,500 | 47,050 | 47,050 | 800 | 47,050 |
| 2014-12-12 | 48,000 | 48,000 | 47,800 | 47,800 | 300 | 47,800 |
| 2014-12-10 | 48,000 | 48,000 | 47,500 | 47,500 | 400 | 47,500 |
| 2014-12-09 | 48,200 | 48,200 | 48,000 | 48,000 | 300 | 48,000 |
| 2014-12-08 | 48,500 | 48,500 | 48,250 | 48,250 | 200 | 48,250 |
| 2014-12-05 | 48,500 | 49,000 | 48,500 | 49,000 | 200 | 49,000 |
| 2014-12-04 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2014-12-03 | 48,250 | 49,000 | 48,250 | 49,000 | 300 | 49,000 |
| 2014-12-02 | 48,150 | 49,000 | 48,150 | 48,300 | 400 | 48,300 |
| 2014-12-01 | 49,000 | 49,350 | 48,300 | 48,300 | 400 | 48,300 |
| 2014-11-27 | 48,500 | 48,500 | 48,300 | 48,300 | 200 | 48,300 |
| 2014-11-21 | 48,300 | 48,300 | 48,200 | 48,200 | 400 | 48,200 |
| 2014-11-19 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2014-11-18 | 49,500 | 49,500 | 49,500 | 49,500 | 200 | 49,500 |
| 2014-11-13 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2014-11-12 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2014-11-11 | 49,550 | 50,500 | 49,500 | 49,500 | 600 | 49,500 |
| 2014-11-10 | 49,950 | 50,000 | 49,800 | 49,800 | 300 | 49,800 |
| 2014-11-05 | 51,900 | 51,900 | 50,000 | 50,000 | 400 | 50,000 |
| 2014-11-04 | 49,500 | 52,000 | 49,500 | 51,800 | 700 | 51,800 |
| 2014-10-31 | 49,000 | 49,000 | 49,000 | 49,000 | 300 | 49,000 |
| 2014-10-29 | 49,500 | 49,500 | 49,500 | 49,500 | 300 | 49,500 |
| 2014-10-22 | 48,350 | 48,350 | 48,350 | 48,350 | 100 | 48,350 |
| 2014-10-17 | 47,200 | 47,200 | 47,000 | 47,000 | 300 | 47,000 |
| 2014-10-16 | 47,400 | 47,400 | 47,250 | 47,250 | 200 | 47,250 |
| 2014-10-15 | 48,100 | 48,100 | 47,500 | 47,500 | 600 | 47,500 |
| 2014-10-14 | 47,800 | 47,800 | 47,800 | 47,800 | 200 | 47,800 |
| 2014-10-10 | 48,200 | 48,200 | 48,100 | 48,100 | 400 | 48,100 |
| 2014-10-08 | 48,400 | 48,400 | 48,400 | 48,400 | 100 | 48,400 |
| 2014-10-06 | 49,500 | 49,500 | 48,250 | 48,250 | 200 | 48,250 |
| 2014-10-03 | 48,100 | 48,100 | 48,100 | 48,100 | 100 | 48,100 |
| 2014-10-02 | 48,500 | 48,500 | 48,500 | 48,500 | 100 | 48,500 |
| 2014-09-30 | 49,900 | 49,900 | 49,900 | 49,900 | 100 | 49,900 |
| 2014-09-29 | 49,000 | 49,800 | 49,000 | 49,800 | 300 | 49,800 |
| 2014-09-26 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2014-09-22 | 48,050 | 48,450 | 48,000 | 48,450 | 300 | 48,450 |
| 2014-09-19 | 48,950 | 48,950 | 48,000 | 48,000 | 500 | 48,000 |
| 2014-09-18 | 48,500 | 48,500 | 48,500 | 48,500 | 100 | 48,500 |
| 2014-09-17 | 48,300 | 48,300 | 48,100 | 48,100 | 600 | 48,100 |
| 2014-09-16 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2014-09-10 | 48,500 | 48,500 | 48,500 | 48,500 | 200 | 48,500 |
| 2014-09-09 | 49,300 | 49,950 | 48,650 | 48,650 | 600 | 48,650 |
| 2014-09-08 | 49,300 | 49,300 | 49,300 | 49,300 | 300 | 49,300 |
| 2014-09-05 | 49,050 | 49,050 | 49,000 | 49,000 | 200 | 49,000 |
| 2014-09-04 | 49,250 | 49,250 | 49,250 | 49,250 | 100 | 49,250 |
| 2014-09-03 | 49,650 | 49,650 | 48,550 | 48,550 | 200 | 48,550 |
| 2014-09-02 | 49,700 | 49,700 | 49,050 | 49,050 | 200 | 49,050 |
| 2014-08-29 | 49,000 | 49,000 | 49,000 | 49,000 | 100 | 49,000 |
| 2014-08-28 | 48,500 | 48,800 | 48,500 | 48,800 | 200 | 48,800 |
| 2014-08-25 | 49,500 | 49,500 | 48,100 | 48,100 | 600 | 48,100 |
| 2014-08-22 | 49,150 | 49,150 | 49,000 | 49,000 | 400 | 49,000 |
| 2014-08-20 | 49,100 | 49,100 | 49,050 | 49,050 | 200 | 49,050 |
| 2014-08-18 | 49,500 | 49,550 | 49,000 | 49,000 | 300 | 49,000 |
| 2014-08-13 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2014-08-11 | 49,950 | 49,950 | 49,950 | 49,950 | 100 | 49,950 |
| 2014-08-08 | 49,500 | 49,500 | 49,500 | 49,500 | 200 | 49,500 |
| 2014-08-06 | 49,600 | 49,600 | 49,600 | 49,600 | 100 | 49,600 |
| 2014-08-05 | 49,800 | 49,800 | 49,800 | 49,800 | 100 | 49,800 |
| 2014-08-04 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2014-08-01 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2014-07-31 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2014-07-28 | 50,000 | 50,000 | 50,000 | 50,000 | 200 | 50,000 |
| 2014-07-23 | 50,300 | 50,300 | 49,600 | 49,700 | 300 | 49,700 |
| 2014-07-17 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2014-07-16 | 50,200 | 50,200 | 50,000 | 50,000 | 200 | 50,000 |
| 2014-07-15 | 50,700 | 50,700 | 50,700 | 50,700 | 100 | 50,700 |
| 2014-07-14 | 50,500 | 50,700 | 50,500 | 50,700 | 200 | 50,700 |
| 2014-07-11 | 50,100 | 50,100 | 50,100 | 50,100 | 100 | 50,100 |
| 2014-07-10 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2014-07-09 | 50,300 | 50,300 | 50,200 | 50,200 | 200 | 50,200 |
| 2014-07-07 | 50,200 | 50,200 | 50,200 | 50,200 | 100 | 50,200 |
| 2014-07-04 | 50,200 | 50,500 | 50,200 | 50,500 | 200 | 50,500 |
| 2014-07-03 | 50,200 | 50,200 | 50,200 | 50,200 | 100 | 50,200 |
| 2014-07-02 | 50,300 | 50,300 | 50,300 | 50,300 | 200 | 50,300 |
| 2014-06-30 | 50,000 | 50,000 | 50,000 | 50,000 | 100 | 50,000 |
| 2014-06-26 | 50,300 | 50,300 | 50,300 | 50,300 | 100 | 50,300 |
| 2014-06-25 | 50,300 | 50,300 | 50,300 | 50,300 | 100 | 50,300 |
| 2014-06-24 | 51,200 | 51,200 | 51,200 | 51,200 | 100 | 51,200 |
| 2014-06-23 | 50,100 | 50,600 | 50,100 | 50,600 | 200 | 50,600 |
| 2014-06-20 | 51,000 | 51,000 | 50,100 | 50,100 | 400 | 50,100 |
| 2014-06-19 | 51,300 | 51,300 | 51,300 | 51,300 | 100 | 51,300 |
| 2014-06-17 | 50,600 | 50,600 | 50,600 | 50,600 | 100 | 50,600 |
| 2014-06-16 | 51,500 | 51,500 | 51,500 | 51,500 | 200 | 51,500 |
| 2014-06-13 | 49,600 | 49,600 | 49,600 | 49,600 | 100 | 49,600 |
| 2014-06-12 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2014-06-10 | 51,000 | 51,000 | 51,000 | 51,000 | 200 | 51,000 |
| 2014-06-09 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2014-06-06 | 50,200 | 50,500 | 50,000 | 50,500 | 500 | 50,500 |
| 2014-06-04 | 51,500 | 51,500 | 51,500 | 51,500 | 200 | 51,500 |
| 2014-06-03 | 50,000 | 51,000 | 50,000 | 51,000 | 200 | 51,000 |
| 2014-06-02 | 52,000 | 52,000 | 51,000 | 51,000 | 200 | 51,000 |
| 2014-05-30 | 51,500 | 51,500 | 51,500 | 51,500 | 100 | 51,500 |
| 2014-05-29 | 51,500 | 51,500 | 51,500 | 51,500 | 100 | 51,500 |
| 2014-05-27 | 50,500 | 50,500 | 50,500 | 50,500 | 200 | 50,500 |
| 2014-05-22 | 48,500 | 48,500 | 48,500 | 48,500 | 100 | 48,500 |
| 2014-05-20 | 49,000 | 49,000 | 48,500 | 48,500 | 200 | 48,500 |
| 2014-05-19 | 49,000 | 49,000 | 47,800 | 47,800 | 800 | 47,800 |
| 2014-05-14 | 49,500 | 49,500 | 49,500 | 49,500 | 100 | 49,500 |
| 2014-05-13 | 49,700 | 49,700 | 49,700 | 49,700 | 100 | 49,700 |
| 2014-05-12 | 50,400 | 50,400 | 50,400 | 50,400 | 200 | 50,400 |
| 2014-05-08 | 50,000 | 50,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2014-05-07 | 49,000 | 49,000 | 49,000 | 49,000 | 200 | 49,000 |
| 2014-05-02 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2014-04-28 | 50,000 | 51,000 | 50,000 | 51,000 | 200 | 51,000 |
| 2014-04-25 | 49,800 | 51,900 | 49,800 | 51,900 | 400 | 51,900 |
| 2014-04-24 | 49,500 | 49,500 | 49,500 | 49,500 | 200 | 49,500 |
| 2014-04-23 | 48,800 | 49,500 | 48,800 | 49,500 | 300 | 49,500 |
| 2014-04-22 | 48,900 | 48,900 | 48,800 | 48,800 | 200 | 48,800 |
| 2014-04-21 | 48,700 | 48,700 | 48,700 | 48,700 | 100 | 48,700 |
| 2014-04-16 | 49,000 | 49,900 | 49,000 | 49,900 | 200 | 49,900 |
| 2014-04-11 | 48,300 | 49,000 | 48,300 | 49,000 | 500 | 49,000 |
| 2014-04-03 | 48,600 | 50,000 | 48,600 | 50,000 | 300 | 50,000 |
| 2014-04-01 | 48,800 | 48,800 | 48,500 | 48,500 | 600 | 48,500 |
| 2014-03-31 | 48,800 | 48,800 | 48,800 | 48,800 | 100 | 48,800 |
| 2014-03-28 | 49,000 | 49,000 | 48,700 | 48,800 | 300 | 48,800 |
| 2014-03-27 | 49,000 | 49,500 | 48,900 | 49,500 | 700 | 49,500 |
| 2014-03-26 | 49,900 | 50,000 | 49,900 | 50,000 | 300 | 50,000 |
| 2014-03-25 | 49,800 | 50,000 | 49,800 | 49,800 | 300 | 49,800 |
| 2014-03-24 | 50,200 | 50,200 | 50,000 | 50,000 | 200 | 50,000 |
| 2014-03-20 | 51,200 | 51,200 | 51,200 | 51,200 | 100 | 51,200 |
| 2014-03-19 | 50,200 | 50,200 | 50,200 | 50,200 | 200 | 50,200 |
| 2014-03-18 | 51,300 | 51,300 | 51,200 | 51,200 | 200 | 51,200 |
| 2014-03-17 | 50,100 | 50,100 | 50,000 | 50,000 | 200 | 50,000 |
| 2014-03-14 | 50,600 | 50,600 | 50,400 | 50,400 | 400 | 50,400 |
| 2014-03-13 | 50,700 | 50,700 | 50,700 | 50,700 | 100 | 50,700 |
| 2014-03-12 | 51,000 | 51,000 | 51,000 | 51,000 | 100 | 51,000 |
| 2014-03-11 | 51,600 | 51,600 | 51,600 | 51,600 | 100 | 51,600 |
| 2014-03-10 | 51,300 | 51,300 | 50,600 | 50,600 | 200 | 50,600 |
| 2014-03-07 | 51,400 | 51,400 | 51,000 | 51,000 | 500 | 51,000 |
| 2014-03-06 | 51,900 | 51,900 | 51,900 | 51,900 | 100 | 51,900 |
| 2014-03-05 | 50,800 | 51,900 | 50,800 | 51,900 | 200 | 51,900 |
| 2014-03-04 | 51,000 | 51,000 | 50,500 | 50,800 | 700 | 50,800 |
| 2014-03-03 | 52,900 | 52,900 | 51,000 | 51,100 | 400 | 51,100 |
| 2014-02-27 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2014-02-26 | 51,300 | 51,300 | 51,300 | 51,300 | 100 | 51,300 |
| 2014-02-25 | 52,000 | 52,000 | 52,000 | 52,000 | 100 | 52,000 |
| 2014-02-24 | 51,600 | 51,600 | 51,600 | 51,600 | 100 | 51,600 |
| 2014-02-21 | 52,100 | 52,300 | 52,100 | 52,300 | 200 | 52,300 |
| 2014-02-20 | 51,100 | 51,100 | 51,100 | 51,100 | 100 | 51,100 |
| 2014-02-19 | 51,900 | 51,900 | 51,900 | 51,900 | 100 | 51,900 |
| 2014-02-18 | 52,000 | 52,500 | 51,600 | 52,500 | 300 | 52,500 |
| 2014-02-14 | 52,000 | 52,000 | 51,400 | 51,800 | 500 | 51,800 |
| 2014-02-13 | 53,500 | 53,500 | 51,500 | 52,000 | 300 | 52,000 |
| 2014-02-12 | 52,400 | 53,400 | 52,400 | 53,100 | 300 | 53,100 |
| 2014-02-10 | 55,000 | 55,000 | 55,000 | 55,000 | 100 | 55,000 |
| 2014-02-07 | 51,700 | 51,700 | 51,700 | 51,700 | 100 | 51,700 |
| 2014-02-05 | 50,200 | 50,700 | 50,200 | 50,700 | 200 | 50,700 |
| 2014-02-04 | 51,800 | 51,800 | 50,800 | 50,800 | 800 | 50,800 |
| 2014-02-03 | 51,800 | 52,000 | 51,800 | 52,000 | 200 | 52,000 |
| 2014-01-31 | 52,000 | 53,000 | 51,800 | 51,800 | 600 | 51,800 |
| 2014-01-30 | 54,000 | 54,000 | 54,000 | 54,000 | 100 | 54,000 |
| 2014-01-29 | 54,000 | 54,000 | 54,000 | 54,000 | 100 | 54,000 |
| 2014-01-27 | 51,500 | 54,000 | 50,900 | 54,000 | 900 | 54,000 |
| 2014-01-24 | 56,000 | 56,000 | 54,300 | 54,300 | 500 | 54,300 |
| 2014-01-21 | 57,300 | 57,300 | 56,300 | 56,300 | 200 | 56,300 |
| 2014-01-20 | 57,000 | 57,000 | 56,300 | 56,300 | 500 | 56,300 |
| 2014-01-17 | 58,500 | 58,500 | 58,000 | 58,000 | 200 | 58,000 |
| 2014-01-16 | 58,500 | 58,500 | 58,500 | 58,500 | 500 | 58,500 |
| 2014-01-15 | 58,500 | 58,500 | 58,500 | 58,500 | 100 | 58,500 |
| 2014-01-14 | 57,000 | 57,500 | 56,500 | 57,500 | 600 | 57,500 |
| 2014-01-10 | 57,500 | 57,500 | 57,500 | 57,500 | 100 | 57,500 |
| 2014-01-09 | 58,300 | 58,300 | 57,000 | 57,100 | 600 | 57,100 |
| 2014-01-08 | 59,800 | 60,000 | 59,000 | 59,500 | 1,200 | 59,500 |
| 2014-01-07 | 57,000 | 60,000 | 57,000 | 59,000 | 1,800 | 59,000 |
| 2014-01-06 | 55,400 | 56,800 | 54,500 | 56,800 | 1,000 | 56,800 |
分割・併合履歴 ： なし
