8301 日本銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 38,200 | 38,450 | 37,950 | 37,950 | 400 | 37,950 |
| 2016-12-29 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2016-12-27 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2016-12-26 | 37,400 | 37,400 | 37,400 | 37,400 | 100 | 37,400 |
| 2016-12-22 | 39,050 | 39,100 | 37,650 | 37,650 | 1,000 | 37,650 |
| 2016-12-21 | 39,000 | 39,700 | 39,000 | 39,700 | 400 | 39,700 |
| 2016-12-20 | 38,600 | 38,600 | 38,600 | 38,600 | 100 | 38,600 |
| 2016-12-19 | 40,000 | 40,000 | 39,900 | 39,900 | 200 | 39,900 |
| 2016-12-16 | 39,950 | 40,000 | 39,900 | 40,000 | 500 | 40,000 |
| 2016-12-15 | 40,000 | 40,000 | 39,900 | 39,900 | 200 | 39,900 |
| 2016-12-14 | 38,500 | 38,500 | 38,500 | 38,500 | 100 | 38,500 |
| 2016-12-12 | 39,000 | 39,000 | 38,500 | 38,500 | 400 | 38,500 |
| 2016-12-09 | 38,000 | 39,000 | 38,000 | 39,000 | 400 | 39,000 |
| 2016-12-08 | 37,500 | 38,000 | 37,300 | 38,000 | 600 | 38,000 |
| 2016-12-07 | 37,450 | 37,500 | 36,900 | 37,500 | 1,100 | 37,500 |
| 2016-12-06 | 37,300 | 37,500 | 37,300 | 37,500 | 300 | 37,500 |
| 2016-12-05 | 37,000 | 37,000 | 36,600 | 36,600 | 600 | 36,600 |
| 2016-12-02 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2016-12-01 | 36,900 | 37,000 | 36,900 | 37,000 | 300 | 37,000 |
| 2016-11-29 | 36,900 | 36,900 | 36,900 | 36,900 | 400 | 36,900 |
| 2016-11-28 | 36,900 | 36,900 | 36,900 | 36,900 | 100 | 36,900 |
| 2016-11-24 | 37,000 | 37,000 | 37,000 | 37,000 | 200 | 37,000 |
| 2016-11-22 | 36,750 | 36,750 | 36,550 | 36,550 | 300 | 36,550 |
| 2016-11-17 | 37,000 | 37,000 | 37,000 | 37,000 | 200 | 37,000 |
| 2016-11-16 | 37,550 | 38,250 | 37,550 | 38,250 | 200 | 38,250 |
| 2016-11-15 | 37,000 | 37,000 | 35,800 | 36,000 | 300 | 36,000 |
| 2016-11-11 | 36,600 | 37,000 | 36,600 | 37,000 | 400 | 37,000 |
| 2016-11-09 | 35,150 | 35,200 | 35,150 | 35,200 | 200 | 35,200 |
| 2016-11-08 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2016-11-07 | 36,000 | 37,000 | 36,000 | 37,000 | 300 | 37,000 |
| 2016-11-01 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2016-10-26 | 36,300 | 37,000 | 36,300 | 37,000 | 200 | 37,000 |
| 2016-10-25 | 36,700 | 36,700 | 36,500 | 36,500 | 200 | 36,500 |
| 2016-10-21 | 37,950 | 37,950 | 37,950 | 37,950 | 100 | 37,950 |
| 2016-10-20 | 37,950 | 37,950 | 37,950 | 37,950 | 100 | 37,950 |
| 2016-10-19 | 36,500 | 37,450 | 36,500 | 37,450 | 200 | 37,450 |
| 2016-10-12 | 35,650 | 35,650 | 35,650 | 35,650 | 100 | 35,650 |
| 2016-10-05 | 35,700 | 35,700 | 35,700 | 35,700 | 300 | 35,700 |
| 2016-10-04 | 35,850 | 35,850 | 35,800 | 35,800 | 200 | 35,800 |
| 2016-09-30 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 35,900 |
| 2016-09-29 | 35,800 | 35,800 | 35,800 | 35,800 | 300 | 35,800 |
| 2016-09-27 | 36,000 | 36,000 | 36,000 | 36,000 | 500 | 36,000 |
| 2016-09-23 | 39,850 | 39,850 | 39,850 | 39,850 | 100 | 39,850 |
| 2016-09-12 | 36,500 | 41,000 | 36,500 | 41,000 | 700 | 41,000 |
| 2016-09-09 | 35,650 | 36,350 | 35,650 | 36,350 | 200 | 36,350 |
| 2016-09-08 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 35,900 |
| 2016-09-05 | 35,600 | 35,600 | 35,600 | 35,600 | 200 | 35,600 |
| 2016-09-02 | 35,600 | 35,600 | 35,600 | 35,600 | 100 | 35,600 |
| 2016-08-31 | 35,500 | 36,200 | 35,500 | 36,200 | 200 | 36,200 |
| 2016-08-30 | 35,600 | 35,600 | 35,600 | 35,600 | 100 | 35,600 |
| 2016-08-29 | 36,300 | 36,300 | 36,300 | 36,300 | 100 | 36,300 |
| 2016-08-26 | 36,150 | 36,150 | 36,150 | 36,150 | 100 | 36,150 |
| 2016-08-25 | 36,050 | 36,050 | 36,050 | 36,050 | 100 | 36,050 |
| 2016-08-22 | 35,400 | 35,400 | 35,350 | 35,350 | 300 | 35,350 |
| 2016-08-19 | 35,550 | 36,000 | 35,500 | 36,000 | 300 | 36,000 |
| 2016-08-18 | 35,800 | 35,800 | 35,800 | 35,800 | 100 | 35,800 |
| 2016-08-16 | 36,000 | 36,050 | 36,000 | 36,050 | 200 | 36,050 |
| 2016-08-15 | 35,950 | 35,950 | 35,950 | 35,950 | 100 | 35,950 |
| 2016-08-12 | 35,500 | 35,500 | 35,500 | 35,500 | 200 | 35,500 |
| 2016-08-09 | 36,200 | 36,200 | 36,200 | 36,200 | 100 | 36,200 |
| 2016-08-08 | 36,900 | 36,900 | 36,900 | 36,900 | 300 | 36,900 |
| 2016-08-04 | 35,550 | 35,550 | 35,550 | 35,550 | 100 | 35,550 |
| 2016-08-03 | 35,600 | 35,600 | 35,550 | 35,550 | 200 | 35,550 |
| 2016-08-02 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2016-07-28 | 35,500 | 35,500 | 35,350 | 35,500 | 300 | 35,500 |
| 2016-07-26 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2016-07-25 | 35,400 | 36,100 | 35,400 | 35,400 | 300 | 35,400 |
| 2016-07-22 | 35,550 | 35,550 | 35,550 | 35,550 | 100 | 35,550 |
| 2016-07-20 | 36,500 | 36,500 | 34,850 | 36,250 | 700 | 36,250 |
| 2016-07-15 | 36,300 | 36,300 | 36,000 | 36,000 | 300 | 36,000 |
| 2016-07-12 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2016-06-29 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2016-06-28 | 37,100 | 37,800 | 37,000 | 37,000 | 400 | 37,000 |
| 2016-06-27 | 35,050 | 35,050 | 35,000 | 35,000 | 300 | 35,000 |
| 2016-06-24 | 35,300 | 36,000 | 35,000 | 36,000 | 500 | 36,000 |
| 2016-06-22 | 35,300 | 35,350 | 35,300 | 35,350 | 500 | 35,350 |
| 2016-06-21 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2016-06-20 | 35,750 | 35,750 | 35,750 | 35,750 | 100 | 35,750 |
| 2016-06-17 | 35,800 | 35,800 | 35,750 | 35,750 | 200 | 35,750 |
| 2016-06-15 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2016-06-14 | 36,800 | 36,800 | 36,800 | 36,800 | 200 | 36,800 |
| 2016-06-13 | 37,000 | 37,000 | 37,000 | 37,000 | 300 | 37,000 |
| 2016-06-10 | 37,050 | 37,100 | 37,050 | 37,100 | 200 | 37,100 |
| 2016-06-09 | 36,850 | 36,850 | 36,850 | 36,850 | 100 | 36,850 |
| 2016-06-08 | 37,450 | 37,450 | 37,450 | 37,450 | 100 | 37,450 |
| 2016-06-07 | 37,450 | 37,450 | 37,450 | 37,450 | 200 | 37,450 |
| 2016-06-06 | 37,400 | 37,400 | 37,400 | 37,400 | 100 | 37,400 |
| 2016-06-03 | 37,450 | 37,450 | 37,450 | 37,450 | 100 | 37,450 |
| 2016-06-02 | 37,600 | 37,600 | 37,600 | 37,600 | 100 | 37,600 |
| 2016-06-01 | 37,600 | 37,750 | 37,600 | 37,750 | 300 | 37,750 |
| 2016-05-30 | 38,350 | 39,000 | 38,350 | 39,000 | 200 | 39,000 |
| 2016-05-26 | 37,650 | 37,650 | 37,650 | 37,650 | 100 | 37,650 |
| 2016-05-25 | 37,600 | 38,000 | 37,600 | 38,000 | 200 | 38,000 |
| 2016-05-24 | 37,800 | 37,800 | 37,800 | 37,800 | 100 | 37,800 |
| 2016-05-20 | 38,500 | 38,500 | 38,500 | 38,500 | 100 | 38,500 |
| 2016-05-17 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 38,000 |
| 2016-05-16 | 38,500 | 39,150 | 37,850 | 37,850 | 300 | 37,850 |
| 2016-05-13 | 38,050 | 38,050 | 37,800 | 37,800 | 200 | 37,800 |
| 2016-04-28 | 39,500 | 39,500 | 39,450 | 39,450 | 200 | 39,450 |
| 2016-04-26 | 39,500 | 39,500 | 37,400 | 37,400 | 200 | 37,400 |
| 2016-04-25 | 37,500 | 39,500 | 37,500 | 39,500 | 300 | 39,500 |
| 2016-04-22 | 37,350 | 37,350 | 37,350 | 37,350 | 100 | 37,350 |
| 2016-04-21 | 36,600 | 37,000 | 36,600 | 37,000 | 300 | 37,000 |
| 2016-04-19 | 37,650 | 37,650 | 37,650 | 37,650 | 100 | 37,650 |
| 2016-04-18 | 36,500 | 37,000 | 36,500 | 37,000 | 200 | 37,000 |
| 2016-04-15 | 37,150 | 37,150 | 37,100 | 37,100 | 200 | 37,100 |
| 2016-04-13 | 37,500 | 37,500 | 37,000 | 37,000 | 400 | 37,000 |
| 2016-04-12 | 37,050 | 37,050 | 36,950 | 36,950 | 400 | 36,950 |
| 2016-04-11 | 37,200 | 37,900 | 37,200 | 37,900 | 200 | 37,900 |
| 2016-04-08 | 37,200 | 37,200 | 37,200 | 37,200 | 100 | 37,200 |
| 2016-04-06 | 37,200 | 37,200 | 37,200 | 37,200 | 100 | 37,200 |
| 2016-04-05 | 36,950 | 36,950 | 36,950 | 36,950 | 100 | 36,950 |
| 2016-03-30 | 39,200 | 39,900 | 39,200 | 39,500 | 300 | 39,500 |
| 2016-03-29 | 38,500 | 38,500 | 38,500 | 38,500 | 100 | 38,500 |
| 2016-03-28 | 37,100 | 38,000 | 37,100 | 38,000 | 200 | 38,000 |
| 2016-03-25 | 38,600 | 38,600 | 38,500 | 38,500 | 200 | 38,500 |
| 2016-03-24 | 38,900 | 38,900 | 38,900 | 38,900 | 200 | 38,900 |
| 2016-03-23 | 39,350 | 39,350 | 39,350 | 39,350 | 100 | 39,350 |
| 2016-03-18 | 39,550 | 39,550 | 39,550 | 39,550 | 100 | 39,550 |
| 2016-03-17 | 40,000 | 40,000 | 40,000 | 40,000 | 100 | 40,000 |
| 2016-03-16 | 40,250 | 40,250 | 40,250 | 40,250 | 100 | 40,250 |
| 2016-03-14 | 41,950 | 41,950 | 39,550 | 39,550 | 400 | 39,550 |
| 2016-03-02 | 41,550 | 41,950 | 41,550 | 41,950 | 300 | 41,950 |
| 2016-02-29 | 40,100 | 40,100 | 40,100 | 40,100 | 100 | 40,100 |
| 2016-02-19 | 41,000 | 41,500 | 41,000 | 41,500 | 400 | 41,500 |
| 2016-02-18 | 39,000 | 41,100 | 39,000 | 41,000 | 500 | 41,000 |
| 2016-02-16 | 36,500 | 36,900 | 36,500 | 36,900 | 200 | 36,900 |
| 2016-02-15 | 35,800 | 35,800 | 35,800 | 35,800 | 100 | 35,800 |
| 2016-02-12 | 38,950 | 38,950 | 35,000 | 35,150 | 800 | 35,150 |
| 2016-02-10 | 37,500 | 37,500 | 37,300 | 37,300 | 600 | 37,300 |
| 2016-02-09 | 38,200 | 38,200 | 37,500 | 37,600 | 500 | 37,600 |
| 2016-02-08 | 38,300 | 39,000 | 38,300 | 38,300 | 400 | 38,300 |
| 2016-02-05 | 38,400 | 38,400 | 38,400 | 38,400 | 100 | 38,400 |
| 2016-02-04 | 38,700 | 38,800 | 38,700 | 38,800 | 200 | 38,800 |
| 2016-02-03 | 38,800 | 38,800 | 38,800 | 38,800 | 100 | 38,800 |
| 2016-02-01 | 38,800 | 38,800 | 38,800 | 38,800 | 100 | 38,800 |
| 2016-01-29 | 38,900 | 38,900 | 38,200 | 38,800 | 600 | 38,800 |
| 2016-01-28 | 38,200 | 38,900 | 38,200 | 38,900 | 200 | 38,900 |
| 2016-01-27 | 38,200 | 38,200 | 38,200 | 38,200 | 300 | 38,200 |
| 2016-01-26 | 38,250 | 38,250 | 38,250 | 38,250 | 300 | 38,250 |
| 2016-01-25 | 40,800 | 40,800 | 40,800 | 40,800 | 100 | 40,800 |
| 2016-01-21 | 39,100 | 39,100 | 39,000 | 39,000 | 600 | 39,000 |
| 2016-01-20 | 40,000 | 40,000 | 39,700 | 39,700 | 500 | 39,700 |
| 2016-01-19 | 40,100 | 40,100 | 40,100 | 40,100 | 400 | 40,100 |
| 2016-01-18 | 40,600 | 40,600 | 40,200 | 40,200 | 300 | 40,200 |
| 2016-01-15 | 40,600 | 40,600 | 40,600 | 40,600 | 100 | 40,600 |
| 2016-01-13 | 40,600 | 42,000 | 40,600 | 42,000 | 200 | 42,000 |
| 2016-01-12 | 42,000 | 42,000 | 42,000 | 42,000 | 100 | 42,000 |
| 2016-01-07 | 41,700 | 41,700 | 41,700 | 41,700 | 100 | 41,700 |
| 2016-01-06 | 41,000 | 41,000 | 41,000 | 41,000 | 100 | 41,000 |
| 2016-01-05 | 40,400 | 41,000 | 40,400 | 41,000 | 200 | 41,000 |
分割・併合履歴 ： なし
