8301 日本銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 36,000 | - | 36,000 |
| 2018-12-27 | - | - | - | 36,000 | - | 36,000 |
| 2018-12-26 | 36,000 | 36,000 | 36,000 | 36,000 | 100 | 36,000 |
| 2018-12-25 | 36,000 | 36,000 | 35,600 | 35,700 | 600 | 35,700 |
| 2018-12-21 | 36,500 | 36,500 | 36,500 | 36,500 | 200 | 36,500 |
| 2018-12-20 | 36,500 | 36,500 | 36,500 | 36,500 | 300 | 36,500 |
| 2018-12-19 | - | - | - | 37,000 | - | 37,000 |
| 2018-12-18 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2018-12-17 | 37,500 | 37,500 | 37,500 | 37,500 | 100 | 37,500 |
| 2018-12-14 | 37,200 | 37,200 | 37,200 | 37,200 | 500 | 37,200 |
| 2018-12-13 | 37,050 | 37,050 | 37,050 | 37,050 | 100 | 37,050 |
| 2018-12-12 | 37,050 | 37,050 | 37,050 | 37,050 | 100 | 37,050 |
| 2018-12-11 | 37,950 | 37,950 | 37,950 | 37,950 | 100 | 37,950 |
| 2018-12-10 | - | - | - | 37,950 | - | 37,950 |
| 2018-12-07 | - | - | - | 37,950 | - | 37,950 |
| 2018-12-06 | - | - | - | 37,950 | - | 37,950 |
| 2018-12-05 | - | - | - | 37,950 | - | 37,950 |
| 2018-12-04 | 37,950 | 37,950 | 37,950 | 37,950 | 200 | 37,950 |
| 2018-12-03 | 36,400 | 36,550 | 36,400 | 36,550 | 200 | 36,550 |
| 2018-11-30 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2018-11-29 | 37,100 | 37,100 | 37,100 | 37,100 | 400 | 37,100 |
| 2018-11-28 | 38,700 | 38,700 | 38,700 | 38,700 | 100 | 38,700 |
| 2018-11-27 | - | - | - | 37,300 | - | 37,300 |
| 2018-11-26 | - | - | - | 37,300 | - | 37,300 |
| 2018-11-22 | 37,300 | 37,300 | 37,300 | 37,300 | 100 | 37,300 |
| 2018-11-21 | 37,350 | 37,350 | 35,950 | 35,950 | 200 | 35,950 |
| 2018-11-20 | 37,600 | 37,600 | 37,600 | 37,600 | 100 | 37,600 |
| 2018-11-19 | - | - | - | 37,550 | - | 37,550 |
| 2018-11-16 | 37,550 | 37,550 | 37,550 | 37,550 | 100 | 37,550 |
| 2018-11-15 | 37,700 | 37,700 | 37,700 | 37,700 | 100 | 37,700 |
| 2018-11-14 | - | - | - | 37,400 | - | 37,400 |
| 2018-11-13 | 37,400 | 37,400 | 37,400 | 37,400 | 100 | 37,400 |
| 2018-11-12 | - | - | - | 37,800 | - | 37,800 |
| 2018-11-09 | - | - | - | 37,800 | - | 37,800 |
| 2018-11-08 | - | - | - | 37,800 | - | 37,800 |
| 2018-11-07 | - | - | - | 37,800 | - | 37,800 |
| 2018-11-06 | 37,800 | 37,800 | 37,800 | 37,800 | 100 | 37,800 |
| 2018-11-05 | 37,150 | 37,150 | 37,100 | 37,100 | 400 | 37,100 |
| 2018-11-02 | - | - | - | 37,600 | - | 37,600 |
| 2018-11-01 | 37,600 | 37,600 | 37,600 | 37,600 | 200 | 37,600 |
| 2018-10-31 | - | - | - | 41,100 | - | 41,100 |
| 2018-10-30 | 41,100 | 41,100 | 41,100 | 41,100 | 200 | 41,100 |
| 2018-10-29 | 37,000 | 41,800 | 37,000 | 41,800 | 300 | 41,800 |
| 2018-10-26 | - | - | - | 37,100 | - | 37,100 |
| 2018-10-25 | - | - | - | 37,100 | - | 37,100 |
| 2018-10-24 | - | - | - | 37,100 | - | 37,100 |
| 2018-10-23 | - | - | - | 37,100 | - | 37,100 |
| 2018-10-22 | 37,100 | 37,100 | 37,100 | 37,100 | 100 | 37,100 |
| 2018-10-19 | - | - | - | 37,250 | - | 37,250 |
| 2018-10-18 | - | - | - | 37,250 | - | 37,250 |
| 2018-10-17 | - | - | - | 37,250 | - | 37,250 |
| 2018-10-16 | 37,250 | 37,250 | 37,250 | 37,250 | 100 | 37,250 |
| 2018-10-15 | 37,200 | 37,200 | 37,200 | 37,200 | 100 | 37,200 |
| 2018-10-12 | - | - | - | 37,000 | - | 37,000 |
| 2018-10-11 | 37,950 | 37,950 | 37,000 | 37,000 | 700 | 37,000 |
| 2018-10-10 | - | - | - | 37,950 | - | 37,950 |
| 2018-10-09 | - | - | - | 37,950 | - | 37,950 |
| 2018-10-05 | - | - | - | 37,950 | - | 37,950 |
| 2018-10-04 | 38,000 | 38,000 | 37,950 | 37,950 | 500 | 37,950 |
| 2018-10-03 | - | - | - | 38,300 | - | 38,300 |
| 2018-10-02 | 38,300 | 38,300 | 38,300 | 38,300 | 100 | 38,300 |
| 2018-10-01 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-28 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-27 | 39,000 | 39,000 | 39,000 | 39,000 | 200 | 39,000 |
| 2018-09-26 | - | - | - | 37,850 | - | 37,850 |
| 2018-09-25 | 37,850 | 37,850 | 37,850 | 37,850 | 100 | 37,850 |
| 2018-09-21 | 39,050 | 39,500 | 37,600 | 37,600 | 800 | 37,600 |
| 2018-09-20 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-19 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-18 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-14 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-13 | - | - | - | 39,000 | - | 39,000 |
| 2018-09-12 | 39,000 | 39,000 | 39,000 | 39,000 | 200 | 39,000 |
| 2018-09-11 | 39,100 | 39,100 | 39,000 | 39,000 | 500 | 39,000 |
| 2018-09-10 | 39,050 | 39,200 | 39,050 | 39,200 | 200 | 39,200 |
| 2018-09-07 | - | - | - | 39,500 | - | 39,500 |
| 2018-09-06 | 39,500 | 39,500 | 39,500 | 39,500 | 200 | 39,500 |
| 2018-09-05 | - | - | - | 39,800 | - | 39,800 |
| 2018-09-04 | - | - | - | 39,800 | - | 39,800 |
| 2018-09-03 | 39,800 | 39,800 | 39,800 | 39,800 | 100 | 39,800 |
| 2018-08-31 | 40,100 | 40,100 | 39,100 | 39,100 | 400 | 39,100 |
| 2018-08-30 | 40,100 | 40,100 | 40,100 | 40,100 | 100 | 40,100 |
| 2018-08-29 | - | - | - | 40,100 | - | 40,100 |
| 2018-08-28 | 40,150 | 40,150 | 40,100 | 40,100 | 400 | 40,100 |
| 2018-08-27 | 41,150 | 41,150 | 40,950 | 41,000 | 400 | 41,000 |
| 2018-08-24 | - | - | - | 40,450 | - | 40,450 |
| 2018-08-23 | - | - | - | 40,450 | - | 40,450 |
| 2018-08-22 | - | - | - | 40,450 | - | 40,450 |
| 2018-08-21 | 40,450 | 40,450 | 40,450 | 40,450 | 100 | 40,450 |
| 2018-08-20 | - | - | - | 39,050 | - | 39,050 |
| 2018-08-17 | - | - | - | 39,050 | - | 39,050 |
| 2018-08-16 | - | - | - | 39,050 | - | 39,050 |
| 2018-08-15 | - | - | - | 39,050 | - | 39,050 |
| 2018-08-14 | 39,050 | 39,050 | 39,050 | 39,050 | 200 | 39,050 |
| 2018-08-13 | - | - | - | 41,000 | - | 41,000 |
| 2018-08-10 | 41,000 | 41,000 | 41,000 | 41,000 | 100 | 41,000 |
| 2018-08-09 | 41,000 | 41,000 | 41,000 | 41,000 | 300 | 41,000 |
| 2018-08-08 | 41,250 | 41,250 | 41,250 | 41,250 | 100 | 41,250 |
| 2018-08-07 | 41,250 | 41,250 | 41,200 | 41,200 | 400 | 41,200 |
| 2018-08-06 | - | - | - | 41,000 | - | 41,000 |
| 2018-08-03 | 41,000 | 41,000 | 41,000 | 41,000 | 200 | 41,000 |
| 2018-08-02 | 41,050 | 41,050 | 41,000 | 41,000 | 500 | 41,000 |
| 2018-08-01 | - | - | - | 41,000 | - | 41,000 |
| 2018-07-31 | 41,000 | 41,000 | 41,000 | 41,000 | 300 | 41,000 |
| 2018-07-30 | - | - | - | 41,100 | - | 41,100 |
| 2018-07-27 | 41,650 | 41,650 | 41,100 | 41,100 | 500 | 41,100 |
| 2018-07-26 | - | - | - | 43,000 | - | 43,000 |
| 2018-07-25 | 42,500 | 43,000 | 42,500 | 43,000 | 400 | 43,000 |
| 2018-07-24 | - | - | - | 43,000 | - | 43,000 |
| 2018-07-23 | - | - | - | 43,000 | - | 43,000 |
| 2018-07-20 | 42,500 | 43,000 | 41,500 | 43,000 | 800 | 43,000 |
| 2018-07-19 | 42,500 | 42,500 | 41,800 | 41,800 | 200 | 41,800 |
| 2018-07-18 | - | - | - | 42,500 | - | 42,500 |
| 2018-07-17 | 42,550 | 42,550 | 42,500 | 42,500 | 200 | 42,500 |
| 2018-07-13 | 42,500 | 42,500 | 42,500 | 42,500 | 100 | 42,500 |
| 2018-07-12 | 42,300 | 43,300 | 42,300 | 43,000 | 300 | 43,000 |
| 2018-07-11 | 43,000 | 43,000 | 43,000 | 43,000 | 100 | 43,000 |
| 2018-07-10 | - | - | - | 43,000 | - | 43,000 |
| 2018-07-09 | 42,700 | 43,000 | 42,700 | 43,000 | 400 | 43,000 |
| 2018-07-06 | 41,600 | 42,200 | 41,600 | 42,000 | 300 | 42,000 |
| 2018-07-05 | 42,800 | 43,000 | 42,800 | 43,000 | 200 | 43,000 |
| 2018-07-04 | - | - | - | 41,400 | - | 41,400 |
| 2018-07-03 | 43,600 | 43,600 | 41,400 | 41,400 | 300 | 41,400 |
| 2018-07-02 | 44,000 | 44,000 | 43,300 | 43,300 | 200 | 43,300 |
| 2018-06-29 | 44,800 | 45,000 | 44,000 | 44,000 | 900 | 44,000 |
| 2018-06-28 | 45,000 | 45,000 | 44,900 | 44,900 | 500 | 44,900 |
| 2018-06-27 | 42,500 | 42,500 | 42,500 | 42,500 | 200 | 42,500 |
| 2018-06-26 | 41,200 | 42,000 | 40,550 | 42,000 | 400 | 42,000 |
| 2018-06-25 | - | - | - | 44,000 | - | - |
| 2018-06-22 | - | - | - | 44,000 | - | - |
| 2018-06-21 | 40,500 | 44,000 | 40,500 | 44,000 | 300 | 44,000 |
| 2018-06-20 | - | - | - | 44,000 | - | - |
| 2018-06-19 | - | - | - | 44,000 | - | 44,000 |
| 2018-06-18 | 43,500 | 44,000 | 43,500 | 44,000 | 400 | 44,000 |
| 2018-06-15 | 44,000 | 44,000 | 44,000 | 44,000 | 100 | 44,000 |
| 2018-06-14 | 44,000 | 44,000 | 44,000 | 44,000 | 200 | 44,000 |
| 2018-06-13 | 43,500 | 43,500 | 43,500 | 43,500 | 100 | 43,500 |
| 2018-06-12 | 42,800 | 43,500 | 42,800 | 43,500 | 200 | 43,500 |
| 2018-06-11 | 44,000 | 44,000 | 44,000 | 44,000 | 400 | 44,000 |
| 2018-06-08 | 41,300 | 44,000 | 41,300 | 44,000 | 700 | 44,000 |
| 2018-06-07 | 40,400 | 41,200 | 40,400 | 41,200 | 400 | 41,200 |
| 2018-06-06 | 40,600 | 40,600 | 40,600 | 40,600 | 100 | 40,600 |
| 2018-06-05 | 41,300 | 41,300 | 41,300 | 41,300 | 100 | 41,300 |
| 2018-06-04 | 42,400 | 42,400 | 41,050 | 41,300 | 500 | 41,300 |
| 2018-06-01 | 44,050 | 44,050 | 42,400 | 42,400 | 800 | 42,400 |
| 2018-05-31 | 45,400 | 45,400 | 45,400 | 45,400 | 100 | 45,400 |
| 2018-05-30 | 47,000 | 47,000 | 45,000 | 45,000 | 200 | 45,000 |
| 2018-05-29 | 47,000 | 47,350 | 46,300 | 47,350 | 400 | 47,350 |
| 2018-05-28 | 47,350 | 47,350 | 46,900 | 47,000 | 600 | 47,000 |
| 2018-05-25 | 44,000 | 44,500 | 43,000 | 44,500 | 800 | 44,500 |
| 2018-05-24 | 47,400 | 47,400 | 47,400 | 47,400 | 100 | 47,400 |
| 2018-05-23 | 47,000 | 47,850 | 47,000 | 47,600 | 600 | 47,600 |
| 2018-05-22 | 47,150 | 47,150 | 47,000 | 47,000 | 300 | 47,000 |
| 2018-05-21 | 44,000 | 46,000 | 44,000 | 45,800 | 800 | 45,800 |
| 2018-05-18 | 42,950 | 42,950 | 42,950 | 42,950 | 100 | 42,950 |
| 2018-05-17 | 42,900 | 42,900 | 42,200 | 42,300 | 300 | 42,300 |
| 2018-05-16 | - | - | - | 43,600 | - | - |
| 2018-05-15 | 43,100 | 45,000 | 43,000 | 43,600 | 1,200 | 43,600 |
| 2018-05-14 | 40,300 | 45,800 | 40,300 | 43,100 | 1,900 | 43,100 |
| 2018-05-11 | 39,750 | 40,000 | 39,750 | 40,000 | 1,500 | 40,000 |
| 2018-05-10 | 39,000 | 39,000 | 39,000 | 39,000 | 200 | 39,000 |
| 2018-05-09 | 38,500 | 39,000 | 38,500 | 39,000 | 200 | 39,000 |
| 2018-05-08 | 38,500 | 38,750 | 38,200 | 38,200 | 400 | 38,200 |
| 2018-05-07 | 38,500 | 38,550 | 38,500 | 38,500 | 400 | 38,500 |
| 2018-05-02 | 38,000 | 38,000 | 38,000 | 38,000 | 200 | 38,000 |
| 2018-05-01 | 37,900 | 38,750 | 37,900 | 38,750 | 900 | 38,750 |
| 2018-04-27 | 37,750 | 38,000 | 37,300 | 37,300 | 400 | 37,300 |
| 2018-04-26 | - | - | - | 35,600 | - | - |
| 2018-04-25 | - | - | - | 35,600 | - | - |
| 2018-04-24 | 35,600 | 35,600 | 35,600 | 35,600 | 100 | 35,600 |
| 2018-04-23 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2018-04-20 | - | - | - | 35,550 | - | - |
| 2018-04-19 | 35,550 | 35,550 | 35,550 | 35,550 | 200 | 35,550 |
| 2018-04-12 | 36,100 | 36,100 | 36,100 | 36,100 | 100 | 36,100 |
| 2018-04-09 | 37,900 | 38,200 | 37,900 | 38,200 | 400 | 38,200 |
| 2018-04-06 | 38,200 | 38,200 | 38,200 | 38,200 | 100 | 38,200 |
| 2018-04-05 | 37,000 | 38,000 | 37,000 | 37,300 | 900 | 37,300 |
| 2018-04-04 | 35,000 | 37,100 | 35,000 | 37,100 | 1,100 | 37,100 |
| 2018-04-03 | 35,050 | 35,050 | 35,050 | 35,050 | 200 | 35,050 |
| 2018-03-30 | 34,700 | 35,000 | 34,700 | 35,000 | 600 | 35,000 |
| 2018-03-29 | 34,000 | 34,000 | 34,000 | 34,000 | 100 | 34,000 |
| 2018-03-28 | 34,900 | 34,900 | 34,200 | 34,200 | 200 | 34,200 |
| 2018-03-27 | 33,500 | 33,500 | 33,500 | 33,500 | 200 | 33,500 |
| 2018-03-26 | 35,200 | 35,200 | 34,800 | 34,800 | 300 | 34,800 |
| 2018-03-23 | 35,250 | 35,250 | 35,250 | 35,250 | 100 | 35,250 |
| 2018-03-22 | 35,350 | 35,350 | 35,350 | 35,350 | 300 | 35,350 |
| 2018-03-16 | 35,350 | 35,350 | 35,350 | 35,350 | 100 | 35,350 |
| 2018-03-15 | 35,400 | 35,400 | 35,350 | 35,350 | 200 | 35,350 |
| 2018-03-09 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 35,900 |
| 2018-03-07 | 35,350 | 35,350 | 35,350 | 35,350 | 200 | 35,350 |
| 2018-03-05 | 35,350 | 35,350 | 35,350 | 35,350 | 200 | 35,350 |
| 2018-03-02 | 35,350 | 35,350 | 35,350 | 35,350 | 100 | 35,350 |
| 2018-03-01 | 35,450 | 35,450 | 35,450 | 35,450 | 100 | 35,450 |
| 2018-02-28 | 35,500 | 35,500 | 35,500 | 35,500 | 200 | 35,500 |
| 2018-02-22 | 35,350 | 35,350 | 35,350 | 35,350 | 100 | 35,350 |
| 2018-02-20 | 35,450 | 35,450 | 35,450 | 35,450 | 100 | 35,450 |
| 2018-02-15 | 35,350 | 35,350 | 35,350 | 35,350 | 100 | 35,350 |
| 2018-02-14 | 35,350 | 35,350 | 35,350 | 35,350 | 100 | 35,350 |
| 2018-02-09 | 36,000 | 36,000 | 35,250 | 35,250 | 200 | 35,250 |
| 2018-02-07 | 35,500 | 35,500 | 35,500 | 35,500 | 200 | 35,500 |
| 2018-02-06 | 36,000 | 36,000 | 35,300 | 35,300 | 200 | 35,300 |
| 2018-02-02 | 37,100 | 37,100 | 37,100 | 37,100 | 1,000 | 37,100 |
| 2018-02-01 | 35,050 | 35,150 | 35,050 | 35,150 | 400 | 35,150 |
| 2018-01-29 | 36,000 | 36,000 | 36,000 | 36,000 | 400 | 36,000 |
| 2018-01-26 | 36,150 | 36,150 | 36,150 | 36,150 | 200 | 36,150 |
| 2018-01-24 | 35,700 | 35,700 | 35,700 | 35,700 | 100 | 35,700 |
| 2018-01-22 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 35,900 |
| 2018-01-18 | 35,900 | 35,900 | 35,900 | 35,900 | 500 | 35,900 |
| 2018-01-16 | 36,550 | 36,550 | 36,300 | 36,400 | 300 | 36,400 |
| 2018-01-15 | 36,150 | 36,150 | 36,150 | 36,150 | 100 | 36,150 |
| 2018-01-12 | 36,150 | 36,150 | 36,100 | 36,100 | 200 | 36,100 |
| 2018-01-11 | 36,200 | 36,200 | 36,000 | 36,000 | 400 | 36,000 |
| 2018-01-10 | 36,000 | 36,000 | 36,000 | 36,000 | 200 | 36,000 |
| 2018-01-09 | 35,850 | 35,850 | 35,600 | 35,850 | 300 | 35,850 |
| 2018-01-05 | 35,850 | 35,850 | 35,350 | 35,350 | 200 | 35,350 |
| 2018-01-04 | 35,950 | 35,950 | 35,950 | 35,950 | 100 | 35,950 |
分割・併合履歴 ： なし
