8301 日本銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 35,300 | 35,500 | 35,250 | 35,250 | 700 | 35,250 |
| 2017-12-28 | 35,950 | 36,000 | 35,950 | 36,000 | 200 | 36,000 |
| 2017-12-26 | 36,000 | 36,000 | 35,500 | 35,850 | 600 | 35,850 |
| 2017-12-25 | 36,100 | 36,200 | 35,850 | 35,850 | 700 | 35,850 |
| 2017-12-22 | 36,650 | 36,750 | 36,050 | 36,050 | 300 | 36,050 |
| 2017-12-21 | 36,300 | 36,300 | 36,300 | 36,300 | 200 | 36,300 |
| 2017-12-20 | 35,550 | 36,100 | 35,500 | 36,100 | 600 | 36,100 |
| 2017-12-19 | 36,000 | 36,000 | 35,900 | 35,900 | 500 | 35,900 |
| 2017-12-18 | 36,150 | 36,400 | 36,150 | 36,150 | 400 | 36,150 |
| 2017-12-15 | 36,400 | 36,400 | 36,100 | 36,350 | 500 | 36,350 |
| 2017-12-14 | 36,400 | 36,400 | 36,300 | 36,300 | 200 | 36,300 |
| 2017-12-13 | 36,600 | 36,600 | 36,400 | 36,400 | 300 | 36,400 |
| 2017-12-12 | 36,500 | 36,500 | 36,450 | 36,500 | 400 | 36,500 |
| 2017-12-11 | 36,500 | 36,950 | 36,450 | 36,450 | 300 | 36,450 |
| 2017-12-08 | 36,550 | 36,600 | 36,500 | 36,500 | 700 | 36,500 |
| 2017-12-07 | 36,600 | 36,600 | 36,600 | 36,600 | 100 | 36,600 |
| 2017-12-06 | 36,700 | 36,700 | 36,650 | 36,650 | 300 | 36,650 |
| 2017-12-05 | 36,800 | 36,800 | 36,750 | 36,750 | 200 | 36,750 |
| 2017-12-04 | 36,800 | 36,900 | 36,800 | 36,900 | 400 | 36,900 |
| 2017-12-01 | 37,000 | 37,000 | 36,900 | 37,000 | 500 | 37,000 |
| 2017-11-30 | 36,950 | 37,000 | 36,800 | 37,000 | 300 | 37,000 |
| 2017-11-28 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2017-11-27 | 36,900 | 36,900 | 36,900 | 36,900 | 300 | 36,900 |
| 2017-11-22 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2017-11-21 | 37,000 | 37,000 | 37,000 | 37,000 | 200 | 37,000 |
| 2017-11-20 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-11-17 | 36,600 | 36,650 | 36,550 | 36,650 | 500 | 36,650 |
| 2017-11-16 | 36,850 | 36,850 | 36,800 | 36,800 | 200 | 36,800 |
| 2017-11-15 | 37,000 | 37,000 | 37,000 | 37,000 | 200 | 37,000 |
| 2017-11-13 | 37,000 | 37,000 | 37,000 | 37,000 | 400 | 37,000 |
| 2017-11-10 | 36,800 | 37,000 | 36,800 | 37,000 | 300 | 37,000 |
| 2017-11-09 | 37,100 | 37,100 | 36,800 | 36,800 | 500 | 36,800 |
| 2017-11-08 | 36,800 | 36,800 | 36,800 | 36,800 | 100 | 36,800 |
| 2017-11-07 | 36,800 | 37,100 | 36,800 | 36,800 | 300 | 36,800 |
| 2017-11-06 | 36,850 | 36,850 | 36,800 | 36,800 | 200 | 36,800 |
| 2017-11-01 | 36,900 | 37,400 | 36,900 | 37,400 | 400 | 37,400 |
| 2017-10-31 | 37,200 | 37,300 | 37,200 | 37,300 | 300 | 37,300 |
| 2017-10-30 | 37,000 | 37,000 | 36,700 | 36,700 | 300 | 36,700 |
| 2017-10-27 | 37,400 | 37,400 | 37,400 | 37,400 | 300 | 37,400 |
| 2017-10-26 | 36,800 | 37,400 | 36,800 | 37,400 | 300 | 37,400 |
| 2017-10-25 | 37,600 | 37,600 | 36,800 | 36,800 | 400 | 36,800 |
| 2017-10-24 | 36,800 | 37,300 | 36,800 | 37,300 | 200 | 37,300 |
| 2017-10-23 | 37,650 | 37,650 | 36,950 | 36,950 | 700 | 36,950 |
| 2017-10-20 | 37,050 | 37,050 | 37,050 | 37,050 | 100 | 37,050 |
| 2017-10-19 | 37,000 | 37,200 | 37,000 | 37,200 | 200 | 37,200 |
| 2017-10-18 | 36,950 | 36,950 | 36,950 | 36,950 | 200 | 36,950 |
| 2017-10-17 | 37,500 | 37,500 | 37,050 | 37,050 | 300 | 37,050 |
| 2017-10-16 | 36,800 | 37,500 | 36,800 | 37,500 | 200 | 37,500 |
| 2017-10-11 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2017-10-10 | 37,000 | 37,200 | 37,000 | 37,200 | 200 | 37,200 |
| 2017-10-05 | 36,700 | 37,000 | 36,700 | 37,000 | 400 | 37,000 |
| 2017-10-04 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-10-03 | 37,000 | 37,000 | 36,500 | 36,500 | 300 | 36,500 |
| 2017-09-25 | 37,200 | 37,200 | 37,200 | 37,200 | 100 | 37,200 |
| 2017-09-22 | 36,450 | 37,000 | 36,450 | 37,000 | 500 | 37,000 |
| 2017-09-21 | 36,300 | 36,300 | 36,300 | 36,300 | 300 | 36,300 |
| 2017-09-20 | 36,550 | 37,000 | 36,550 | 37,000 | 300 | 37,000 |
| 2017-09-19 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-09-14 | 37,200 | 37,700 | 37,200 | 37,700 | 200 | 37,700 |
| 2017-09-13 | 37,450 | 37,700 | 36,500 | 36,500 | 400 | 36,500 |
| 2017-09-12 | 36,550 | 36,750 | 36,050 | 36,750 | 700 | 36,750 |
| 2017-09-11 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-09-07 | 36,550 | 36,550 | 36,550 | 36,550 | 100 | 36,550 |
| 2017-09-05 | 36,550 | 36,550 | 36,550 | 36,550 | 100 | 36,550 |
| 2017-09-01 | 37,850 | 37,850 | 37,850 | 37,850 | 100 | 37,850 |
| 2017-08-31 | 37,000 | 37,700 | 37,000 | 37,700 | 300 | 37,700 |
| 2017-08-30 | 36,800 | 36,800 | 36,800 | 36,800 | 100 | 36,800 |
| 2017-08-29 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2017-08-25 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2017-08-23 | 36,650 | 36,650 | 36,650 | 36,650 | 100 | 36,650 |
| 2017-08-22 | 37,000 | 37,000 | 36,100 | 36,100 | 300 | 36,100 |
| 2017-08-21 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-08-18 | 36,550 | 36,550 | 36,550 | 36,550 | 100 | 36,550 |
| 2017-08-17 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2017-08-16 | 37,150 | 37,150 | 37,150 | 37,150 | 100 | 37,150 |
| 2017-08-07 | 37,100 | 37,100 | 37,000 | 37,100 | 300 | 37,100 |
| 2017-08-04 | 37,600 | 37,600 | 37,600 | 37,600 | 100 | 37,600 |
| 2017-07-28 | 39,000 | 39,000 | 39,000 | 39,000 | 300 | 39,000 |
| 2017-07-27 | 38,000 | 39,000 | 38,000 | 39,000 | 600 | 39,000 |
| 2017-07-24 | 37,550 | 37,550 | 37,350 | 37,350 | 400 | 37,350 |
| 2017-07-21 | 38,700 | 38,700 | 38,700 | 38,700 | 100 | 38,700 |
| 2017-07-20 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 38,000 |
| 2017-07-19 | 38,200 | 38,200 | 38,200 | 38,200 | 100 | 38,200 |
| 2017-07-18 | 37,650 | 37,650 | 37,650 | 37,650 | 100 | 37,650 |
| 2017-07-12 | 38,850 | 38,900 | 38,500 | 38,900 | 600 | 38,900 |
| 2017-07-11 | 38,200 | 38,200 | 38,200 | 38,200 | 100 | 38,200 |
| 2017-07-05 | 37,500 | 37,500 | 37,500 | 37,500 | 200 | 37,500 |
| 2017-07-04 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 38,100 |
| 2017-07-03 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 38,100 |
| 2017-06-30 | 37,900 | 38,000 | 37,900 | 38,000 | 200 | 38,000 |
| 2017-06-29 | 37,650 | 37,650 | 37,650 | 37,650 | 100 | 37,650 |
| 2017-06-27 | 38,350 | 38,350 | 38,350 | 38,350 | 100 | 38,350 |
| 2017-06-26 | 37,050 | 37,150 | 37,050 | 37,150 | 200 | 37,150 |
| 2017-06-21 | 37,350 | 37,350 | 37,350 | 37,350 | 100 | 37,350 |
| 2017-06-19 | 37,350 | 37,350 | 37,350 | 37,350 | 200 | 37,350 |
| 2017-06-15 | 37,300 | 38,700 | 37,300 | 38,700 | 300 | 38,700 |
| 2017-06-14 | 39,000 | 39,400 | 39,000 | 39,400 | 200 | 39,400 |
| 2017-06-13 | 39,000 | 39,000 | 39,000 | 39,000 | 200 | 39,000 |
| 2017-06-12 | 39,000 | 39,000 | 39,000 | 39,000 | 100 | 39,000 |
| 2017-06-09 | 37,500 | 39,000 | 37,500 | 39,000 | 400 | 39,000 |
| 2017-06-06 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2017-06-05 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2017-06-02 | 36,850 | 37,050 | 36,850 | 37,000 | 300 | 37,000 |
| 2017-06-01 | 38,000 | 38,100 | 38,000 | 38,100 | 200 | 38,100 |
| 2017-05-31 | 37,100 | 37,100 | 37,100 | 37,100 | 200 | 37,100 |
| 2017-05-29 | 37,200 | 37,500 | 37,200 | 37,500 | 500 | 37,500 |
| 2017-05-26 | 36,750 | 37,000 | 36,750 | 36,800 | 800 | 36,800 |
| 2017-05-25 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-05-24 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-05-22 | 36,750 | 36,750 | 36,750 | 36,750 | 100 | 36,750 |
| 2017-05-19 | 36,750 | 36,750 | 36,750 | 36,750 | 100 | 36,750 |
| 2017-05-17 | 37,000 | 37,000 | 36,800 | 36,800 | 300 | 36,800 |
| 2017-05-10 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2017-05-09 | 37,000 | 37,000 | 37,000 | 37,000 | 200 | 37,000 |
| 2017-05-02 | 36,500 | 37,000 | 36,500 | 36,600 | 400 | 36,600 |
| 2017-04-26 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-04-25 | 36,000 | 36,000 | 36,000 | 36,000 | 400 | 36,000 |
| 2017-04-24 | 36,600 | 36,600 | 36,500 | 36,600 | 300 | 36,600 |
| 2017-04-21 | 36,600 | 36,600 | 36,600 | 36,600 | 100 | 36,600 |
| 2017-04-17 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2017-04-14 | 38,000 | 38,000 | 38,000 | 38,000 | 200 | 38,000 |
| 2017-04-12 | 37,900 | 37,900 | 37,900 | 37,900 | 100 | 37,900 |
| 2017-04-07 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2017-04-06 | 37,500 | 37,500 | 37,500 | 37,500 | 200 | 37,500 |
| 2017-04-05 | 37,550 | 37,550 | 37,550 | 37,550 | 100 | 37,550 |
| 2017-04-04 | 37,600 | 37,600 | 37,600 | 37,600 | 100 | 37,600 |
| 2017-03-31 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2017-03-30 | 38,400 | 38,400 | 37,100 | 37,100 | 200 | 37,100 |
| 2017-03-29 | 37,000 | 38,400 | 37,000 | 38,400 | 400 | 38,400 |
| 2017-03-27 | 37,000 | 37,700 | 37,000 | 37,700 | 200 | 37,700 |
| 2017-03-23 | 37,600 | 37,600 | 37,600 | 37,600 | 100 | 37,600 |
| 2017-03-22 | 36,900 | 36,900 | 36,900 | 36,900 | 100 | 36,900 |
| 2017-03-17 | 37,400 | 37,400 | 37,400 | 37,400 | 100 | 37,400 |
| 2017-03-16 | 38,000 | 38,000 | 37,600 | 37,600 | 200 | 37,600 |
| 2017-03-14 | 38,300 | 38,300 | 38,300 | 38,300 | 100 | 38,300 |
| 2017-03-13 | 38,200 | 38,200 | 38,200 | 38,200 | 200 | 38,200 |
| 2017-03-10 | 38,200 | 38,200 | 38,200 | 38,200 | 100 | 38,200 |
| 2017-03-07 | 38,900 | 38,900 | 38,900 | 38,900 | 100 | 38,900 |
| 2017-03-06 | 38,200 | 39,450 | 38,200 | 39,450 | 200 | 39,450 |
| 2017-02-27 | 38,500 | 39,600 | 38,200 | 39,600 | 400 | 39,600 |
| 2017-02-24 | 38,550 | 38,550 | 38,550 | 38,550 | 100 | 38,550 |
| 2017-02-23 | 39,000 | 39,000 | 38,300 | 38,300 | 200 | 38,300 |
| 2017-02-22 | 39,900 | 39,900 | 39,900 | 39,900 | 400 | 39,900 |
| 2017-02-21 | 39,800 | 39,800 | 39,800 | 39,800 | 100 | 39,800 |
| 2017-02-16 | 38,450 | 38,500 | 38,450 | 38,500 | 300 | 38,500 |
| 2017-02-08 | 37,550 | 37,550 | 37,550 | 37,550 | 100 | 37,550 |
| 2017-02-07 | 38,700 | 38,700 | 38,700 | 38,700 | 100 | 38,700 |
| 2017-02-06 | 38,000 | 38,000 | 38,000 | 38,000 | 100 | 38,000 |
| 2017-02-01 | 38,300 | 38,500 | 37,950 | 38,500 | 500 | 38,500 |
| 2017-01-27 | 38,500 | 39,000 | 38,500 | 39,000 | 200 | 39,000 |
| 2017-01-26 | 39,000 | 39,000 | 39,000 | 39,000 | 300 | 39,000 |
| 2017-01-23 | 37,400 | 37,400 | 37,400 | 37,400 | 100 | 37,400 |
| 2017-01-20 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 38,100 |
| 2017-01-19 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 38,100 |
| 2017-01-18 | 38,100 | 38,100 | 38,100 | 38,100 | 100 | 38,100 |
| 2017-01-17 | 38,000 | 38,000 | 38,000 | 38,000 | 200 | 38,000 |
| 2017-01-16 | 38,050 | 38,050 | 38,050 | 38,050 | 100 | 38,050 |
| 2017-01-13 | 38,550 | 38,550 | 38,550 | 38,550 | 100 | 38,550 |
| 2017-01-12 | 38,550 | 38,550 | 38,550 | 38,550 | 100 | 38,550 |
| 2017-01-11 | 38,400 | 38,400 | 38,400 | 38,400 | 100 | 38,400 |
| 2017-01-10 | 39,800 | 39,800 | 39,800 | 39,800 | 300 | 39,800 |
| 2017-01-06 | 38,500 | 39,800 | 38,500 | 39,800 | 300 | 39,800 |
分割・併合履歴 ： なし
