8301 日本銀行 の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 32,000 | 32,000 | 31,800 | 31,800 | 200 | 31,800 |
| 2019-12-27 | - | - | - | 31,800 | - | 31,800 |
| 2019-12-26 | 31,850 | 31,850 | 31,800 | 31,800 | 200 | 31,800 |
| 2019-12-25 | - | - | - | 31,800 | - | 31,800 |
| 2019-12-24 | 31,850 | 31,850 | 31,800 | 31,800 | 300 | 31,800 |
| 2019-12-23 | 31,800 | 31,800 | 31,800 | 31,800 | 100 | 31,800 |
| 2019-12-20 | 31,600 | 31,600 | 31,600 | 31,600 | 100 | 31,600 |
| 2019-12-19 | 32,000 | 32,300 | 32,000 | 32,300 | 600 | 32,300 |
| 2019-12-18 | 32,000 | 32,000 | 31,850 | 31,850 | 400 | 31,850 |
| 2019-12-17 | 31,550 | 32,000 | 31,550 | 32,000 | 200 | 32,000 |
| 2019-12-16 | 32,200 | 32,200 | 32,200 | 32,200 | 300 | 32,200 |
| 2019-12-13 | 32,000 | 32,000 | 31,450 | 32,000 | 600 | 32,000 |
| 2019-12-12 | 31,250 | 32,100 | 31,250 | 32,100 | 400 | 32,100 |
| 2019-12-11 | - | - | - | 31,300 | - | 31,300 |
| 2019-12-10 | 31,300 | 31,300 | 31,300 | 31,300 | 300 | 31,300 |
| 2019-12-09 | 31,500 | 31,500 | 31,300 | 31,300 | 300 | 31,300 |
| 2019-12-06 | 31,500 | 31,500 | 31,500 | 31,500 | 100 | 31,500 |
| 2019-12-05 | 31,400 | 31,400 | 31,400 | 31,400 | 500 | 31,400 |
| 2019-12-04 | - | - | - | 32,800 | - | 32,800 |
| 2019-12-03 | - | - | - | 32,800 | - | 32,800 |
| 2019-12-02 | 32,800 | 32,800 | 32,800 | 32,800 | 100 | 32,800 |
| 2019-11-29 | 31,350 | 31,400 | 31,350 | 31,400 | 200 | 31,400 |
| 2019-11-28 | - | - | - | 32,000 | - | 32,000 |
| 2019-11-27 | 32,000 | 32,000 | 32,000 | 32,000 | 100 | 32,000 |
| 2019-11-26 | - | - | - | 31,700 | - | 31,700 |
| 2019-11-25 | - | - | - | 31,700 | - | 31,700 |
| 2019-11-22 | - | - | - | 31,700 | - | 31,700 |
| 2019-11-21 | 31,950 | 31,950 | 31,700 | 31,700 | 200 | 31,700 |
| 2019-11-20 | 32,500 | 32,500 | 32,000 | 32,500 | 800 | 32,500 |
| 2019-11-19 | - | - | - | 32,550 | - | 32,550 |
| 2019-11-18 | 32,550 | 32,550 | 32,550 | 32,550 | 100 | 32,550 |
| 2019-11-15 | - | - | - | 32,550 | - | 32,550 |
| 2019-11-14 | - | - | - | 32,550 | - | 32,550 |
| 2019-11-13 | - | - | - | 32,550 | - | 32,550 |
| 2019-11-12 | 33,000 | 33,000 | 32,550 | 32,550 | 200 | 32,550 |
| 2019-11-11 | 32,450 | 32,450 | 32,450 | 32,450 | 200 | 32,450 |
| 2019-11-08 | 33,050 | 33,100 | 33,050 | 33,100 | 200 | 33,100 |
| 2019-11-07 | - | - | - | 32,800 | - | 32,800 |
| 2019-11-06 | 32,800 | 32,800 | 32,800 | 32,800 | 100 | 32,800 |
| 2019-11-05 | 33,000 | 33,000 | 32,500 | 32,500 | 300 | 32,500 |
| 2019-11-01 | 32,750 | 32,750 | 32,750 | 32,750 | 100 | 32,750 |
| 2019-10-31 | - | - | - | 31,700 | - | 31,700 |
| 2019-10-30 | 31,700 | 31,700 | 31,700 | 31,700 | 100 | 31,700 |
| 2019-10-29 | - | - | - | 32,400 | - | 32,400 |
| 2019-10-28 | 32,500 | 32,500 | 32,400 | 32,400 | 300 | 32,400 |
| 2019-10-25 | 32,500 | 32,500 | 32,500 | 32,500 | 200 | 32,500 |
| 2019-10-24 | 32,600 | 32,600 | 32,600 | 32,600 | 200 | 32,600 |
| 2019-10-23 | - | - | - | 32,800 | - | 32,800 |
| 2019-10-21 | - | - | - | 32,800 | - | 32,800 |
| 2019-10-18 | - | - | - | 32,800 | - | 32,800 |
| 2019-10-17 | 32,800 | 32,800 | 32,800 | 32,800 | 100 | 32,800 |
| 2019-10-16 | 32,800 | 32,800 | 32,800 | 32,800 | 100 | 32,800 |
| 2019-10-15 | - | - | - | 32,800 | - | 32,800 |
| 2019-10-11 | 32,650 | 32,800 | 32,600 | 32,800 | 300 | 32,800 |
| 2019-10-10 | - | - | - | 33,000 | - | 33,000 |
| 2019-10-09 | - | - | - | 33,000 | - | 33,000 |
| 2019-10-08 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 33,000 |
| 2019-10-07 | 32,600 | 32,600 | 32,600 | 32,600 | 100 | 32,600 |
| 2019-10-04 | 32,600 | 32,600 | 32,600 | 32,600 | 100 | 32,600 |
| 2019-10-03 | 32,650 | 32,650 | 32,600 | 32,600 | 300 | 32,600 |
| 2019-10-02 | - | - | - | 33,300 | - | 33,300 |
| 2019-10-01 | 33,000 | 33,300 | 32,650 | 33,300 | 400 | 33,300 |
| 2019-09-30 | - | - | - | 32,650 | - | 32,650 |
| 2019-09-27 | 32,650 | 32,650 | 32,650 | 32,650 | 100 | 32,650 |
| 2019-09-26 | 32,650 | 32,650 | 32,650 | 32,650 | 200 | 32,650 |
| 2019-09-25 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 33,000 |
| 2019-09-24 | 33,100 | 33,100 | 33,100 | 33,100 | 100 | 33,100 |
| 2019-09-20 | - | - | - | 32,600 | - | 32,600 |
| 2019-09-19 | - | - | - | 32,600 | - | 32,600 |
| 2019-09-18 | - | - | - | 32,600 | - | 32,600 |
| 2019-09-17 | 33,500 | 33,500 | 32,600 | 32,600 | 600 | 32,600 |
| 2019-09-13 | - | - | - | 33,400 | - | 33,400 |
| 2019-09-12 | 32,900 | 33,400 | 32,900 | 33,400 | 300 | 33,400 |
| 2019-09-11 | 32,500 | 32,500 | 32,500 | 32,500 | 100 | 32,500 |
| 2019-09-10 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-09 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-06 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-05 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-04 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-03 | - | - | - | 32,800 | - | 32,800 |
| 2019-09-02 | 32,800 | 32,800 | 32,800 | 32,800 | 100 | 32,800 |
| 2019-08-30 | 33,200 | 33,200 | 33,000 | 33,000 | 300 | 33,000 |
| 2019-08-29 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 33,000 |
| 2019-08-28 | 33,000 | 33,500 | 33,000 | 33,500 | 400 | 33,500 |
| 2019-08-27 | - | - | - | 33,000 | - | 33,000 |
| 2019-08-26 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 33,000 |
| 2019-08-23 | - | - | - | 33,000 | - | 33,000 |
| 2019-08-22 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 33,000 |
| 2019-08-21 | - | - | - | 33,000 | - | 33,000 |
| 2019-08-20 | 33,500 | 33,500 | 33,000 | 33,000 | 200 | 33,000 |
| 2019-08-19 | - | - | - | 33,500 | - | 33,500 |
| 2019-08-16 | 33,500 | 33,500 | 33,500 | 33,500 | 100 | 33,500 |
| 2019-08-15 | 34,700 | 34,700 | 33,700 | 33,700 | 200 | 33,700 |
| 2019-08-14 | - | - | - | 34,000 | - | 34,000 |
| 2019-08-13 | - | - | - | 34,000 | - | 34,000 |
| 2019-08-09 | 34,000 | 34,000 | 34,000 | 34,000 | 100 | 34,000 |
| 2019-08-08 | - | - | - | 33,300 | - | 33,300 |
| 2019-08-07 | 33,300 | 33,300 | 33,300 | 33,300 | 100 | 33,300 |
| 2019-08-06 | 34,000 | 34,000 | 34,000 | 34,000 | 100 | 34,000 |
| 2019-08-05 | 33,300 | 33,300 | 33,300 | 33,300 | 100 | 33,300 |
| 2019-08-02 | - | - | - | 34,400 | - | 34,400 |
| 2019-08-01 | - | - | - | 34,400 | - | 34,400 |
| 2019-07-31 | - | - | - | 34,400 | - | 34,400 |
| 2019-07-30 | 34,400 | 34,400 | 34,400 | 34,400 | 100 | 34,400 |
| 2019-07-29 | 33,750 | 33,750 | 33,750 | 33,750 | 100 | 33,750 |
| 2019-07-26 | 33,500 | 33,500 | 33,500 | 33,500 | 100 | 33,500 |
| 2019-07-25 | 33,700 | 33,700 | 32,500 | 33,600 | 400 | 33,600 |
| 2019-07-24 | - | - | - | 35,150 | - | 35,150 |
| 2019-07-23 | 35,150 | 35,150 | 35,150 | 35,150 | 100 | 35,150 |
| 2019-07-22 | - | - | - | 33,750 | - | 33,750 |
| 2019-07-19 | 34,000 | 34,000 | 33,750 | 33,750 | 200 | 33,750 |
| 2019-07-18 | 34,750 | 34,750 | 34,000 | 34,000 | 500 | 34,000 |
| 2019-07-17 | - | - | - | 34,050 | - | 34,050 |
| 2019-07-16 | 34,050 | 34,050 | 34,050 | 34,050 | 100 | 34,050 |
| 2019-07-12 | 34,200 | 34,200 | 34,200 | 34,200 | 200 | 34,200 |
| 2019-07-11 | - | - | - | 34,500 | - | 34,500 |
| 2019-07-10 | - | - | - | 34,500 | - | 34,500 |
| 2019-07-09 | 34,600 | 34,600 | 34,500 | 34,500 | 200 | 34,500 |
| 2019-07-08 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2019-07-05 | - | - | - | 36,500 | - | 36,500 |
| 2019-07-04 | - | - | - | 36,500 | - | 36,500 |
| 2019-07-03 | - | - | - | 36,500 | - | 36,500 |
| 2019-07-02 | - | - | - | 36,500 | - | 36,500 |
| 2019-07-01 | - | - | - | 36,500 | - | 36,500 |
| 2019-06-28 | - | - | - | 36,500 | - | 36,500 |
| 2019-06-27 | 36,000 | 36,500 | 36,000 | 36,500 | 300 | 36,500 |
| 2019-06-26 | - | - | - | 36,000 | - | 36,000 |
| 2019-06-25 | 36,000 | 36,000 | 36,000 | 36,000 | 300 | 36,000 |
| 2019-06-24 | 34,550 | 35,950 | 34,550 | 35,700 | 400 | 35,700 |
| 2019-06-21 | 35,700 | 35,700 | 34,450 | 35,600 | 300 | 35,600 |
| 2019-06-20 | - | - | - | 35,600 | - | 35,600 |
| 2019-06-19 | - | - | - | 35,600 | - | 35,600 |
| 2019-06-18 | - | - | - | 35,600 | - | 35,600 |
| 2019-06-17 | 35,500 | 35,700 | 35,500 | 35,600 | 300 | 35,600 |
| 2019-06-14 | - | - | - | 35,000 | - | 35,000 |
| 2019-06-13 | - | - | - | 35,000 | - | 35,000 |
| 2019-06-12 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2019-06-11 | 34,300 | 34,300 | 34,300 | 34,300 | 100 | 34,300 |
| 2019-06-10 | - | - | - | 34,300 | - | 34,300 |
| 2019-06-07 | 35,000 | 35,000 | 34,300 | 34,300 | 400 | 34,300 |
| 2019-06-06 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2019-06-05 | - | - | - | 34,900 | - | 34,900 |
| 2019-06-04 | - | - | - | 34,900 | - | 34,900 |
| 2019-06-03 | 34,900 | 34,900 | 34,500 | 34,900 | 300 | 34,900 |
| 2019-05-31 | - | - | - | 34,900 | - | 34,900 |
| 2019-05-30 | - | - | - | 34,900 | - | 34,900 |
| 2019-05-29 | 35,000 | 35,000 | 34,900 | 34,900 | 300 | 34,900 |
| 2019-05-28 | 35,100 | 35,100 | 35,000 | 35,000 | 400 | 35,000 |
| 2019-05-27 | - | - | - | 35,100 | - | 35,100 |
| 2019-05-24 | 35,150 | 35,150 | 35,100 | 35,100 | 300 | 35,100 |
| 2019-05-23 | 35,450 | 35,450 | 35,450 | 35,450 | 100 | 35,450 |
| 2019-05-22 | - | - | - | 36,150 | - | 36,150 |
| 2019-05-21 | - | - | - | 36,150 | - | 36,150 |
| 2019-05-20 | - | - | - | 36,150 | - | 36,150 |
| 2019-05-17 | 36,150 | 36,150 | 36,150 | 36,150 | 600 | 36,150 |
| 2019-05-16 | - | - | - | 35,300 | - | 35,300 |
| 2019-05-15 | - | - | - | 35,300 | - | 35,300 |
| 2019-05-14 | 35,500 | 35,500 | 35,300 | 35,300 | 200 | 35,300 |
| 2019-05-13 | 35,900 | 35,900 | 35,200 | 35,200 | 200 | 35,200 |
| 2019-05-10 | - | - | - | 35,900 | - | 35,900 |
| 2019-05-09 | 35,300 | 35,900 | 35,200 | 35,900 | 300 | 35,900 |
| 2019-05-08 | - | - | - | 36,000 | - | 36,000 |
| 2019-05-07 | - | - | - | 36,000 | - | 36,000 |
| 2019-04-26 | 35,350 | 36,000 | 35,350 | 36,000 | 200 | 36,000 |
| 2019-04-25 | - | - | - | 35,100 | - | 35,100 |
| 2019-04-24 | - | - | - | 35,100 | - | 35,100 |
| 2019-04-23 | 35,100 | 35,100 | 35,100 | 35,100 | 100 | 35,100 |
| 2019-04-22 | 35,050 | 35,100 | 35,050 | 35,100 | 300 | 35,100 |
| 2019-04-19 | - | - | - | 35,050 | - | 35,050 |
| 2019-04-18 | 35,050 | 35,050 | 35,050 | 35,050 | 400 | 35,050 |
| 2019-04-17 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2019-04-16 | - | - | - | 35,000 | - | 35,000 |
| 2019-04-15 | - | - | - | 35,000 | - | 35,000 |
| 2019-04-12 | 35,050 | 35,050 | 35,000 | 35,000 | 300 | 35,000 |
| 2019-04-11 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2019-04-10 | 35,500 | 35,500 | 35,500 | 35,500 | 100 | 35,500 |
| 2019-04-09 | 36,550 | 36,550 | 36,000 | 36,000 | 200 | 36,000 |
| 2019-04-08 | 35,900 | 35,900 | 35,150 | 35,150 | 300 | 35,150 |
| 2019-04-05 | - | - | - | 35,900 | - | 35,900 |
| 2019-04-04 | 35,700 | 35,900 | 35,700 | 35,900 | 400 | 35,900 |
| 2019-04-03 | - | - | - | 35,850 | - | 35,850 |
| 2019-04-02 | - | - | - | 35,850 | - | 35,850 |
| 2019-04-01 | 35,850 | 35,850 | 35,850 | 35,850 | 100 | 35,850 |
| 2019-03-29 | - | - | - | 36,000 | - | 36,000 |
| 2019-03-28 | - | - | - | 36,000 | - | 36,000 |
| 2019-03-27 | - | - | - | 36,000 | - | 36,000 |
| 2019-03-26 | 36,000 | 36,000 | 36,000 | 36,000 | 100 | 36,000 |
| 2019-03-25 | - | - | - | 37,050 | - | 37,050 |
| 2019-03-22 | 37,050 | 37,050 | 37,050 | 37,050 | 100 | 37,050 |
| 2019-03-20 | - | - | - | 35,650 | - | 35,650 |
| 2019-03-19 | - | - | - | 35,650 | - | 35,650 |
| 2019-03-18 | 35,700 | 35,700 | 35,650 | 35,650 | 200 | 35,650 |
| 2019-03-15 | - | - | - | 37,000 | - | 37,000 |
| 2019-03-14 | - | - | - | 37,000 | - | 37,000 |
| 2019-03-13 | - | - | - | 37,000 | - | 37,000 |
| 2019-03-12 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2019-03-11 | 37,000 | 37,000 | 37,000 | 37,000 | 300 | 37,000 |
| 2019-03-08 | 36,400 | 36,400 | 36,200 | 36,200 | 300 | 36,200 |
| 2019-03-07 | - | - | - | 37,800 | - | 37,800 |
| 2019-03-06 | - | - | - | 37,800 | - | 37,800 |
| 2019-03-05 | 37,700 | 37,800 | 37,700 | 37,800 | 200 | 37,800 |
| 2019-03-04 | 38,700 | 38,700 | 38,700 | 38,700 | 100 | 38,700 |
| 2019-03-01 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 35,900 |
| 2019-02-28 | - | - | - | 36,500 | - | 36,500 |
| 2019-02-27 | 36,500 | 36,500 | 36,500 | 36,500 | 100 | 36,500 |
| 2019-02-26 | 36,750 | 36,750 | 36,500 | 36,500 | 200 | 36,500 |
| 2019-02-25 | - | - | - | 38,000 | - | 38,000 |
| 2019-02-22 | - | - | - | 38,000 | - | 38,000 |
| 2019-02-21 | - | - | - | 38,000 | - | 38,000 |
| 2019-02-20 | 37,000 | 38,000 | 37,000 | 38,000 | 300 | 38,000 |
| 2019-02-19 | - | - | - | 37,000 | - | 37,000 |
| 2019-02-18 | - | - | - | 37,000 | - | 37,000 |
| 2019-02-15 | 37,000 | 37,000 | 37,000 | 37,000 | 300 | 37,000 |
| 2019-02-14 | 36,400 | 36,950 | 36,400 | 36,950 | 200 | 36,950 |
| 2019-02-13 | - | - | - | 35,000 | - | 35,000 |
| 2019-02-12 | - | - | - | 35,000 | - | 35,000 |
| 2019-02-08 | 35,000 | 35,000 | 35,000 | 35,000 | 100 | 35,000 |
| 2019-02-07 | - | - | - | 34,550 | - | 34,550 |
| 2019-02-06 | 34,550 | 34,550 | 34,550 | 34,550 | 100 | 34,550 |
| 2019-02-05 | - | - | - | 33,600 | - | 33,600 |
| 2019-02-04 | - | - | - | 33,600 | - | 33,600 |
| 2019-02-01 | 33,600 | 33,600 | 33,600 | 33,600 | 800 | 33,600 |
| 2019-01-31 | 36,000 | 36,300 | 36,000 | 36,300 | 300 | 36,300 |
| 2019-01-30 | 36,300 | 36,300 | 36,300 | 36,300 | 300 | 36,300 |
| 2019-01-29 | 36,300 | 36,300 | 36,300 | 36,300 | 100 | 36,300 |
| 2019-01-28 | 36,350 | 36,350 | 36,350 | 36,350 | 100 | 36,350 |
| 2019-01-25 | 36,500 | 36,500 | 36,300 | 36,300 | 400 | 36,300 |
| 2019-01-24 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-23 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-22 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2019-01-21 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-18 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2019-01-17 | - | - | - | 36,350 | - | 36,350 |
| 2019-01-16 | - | - | - | 36,350 | - | 36,350 |
| 2019-01-15 | - | - | - | 36,350 | - | 36,350 |
| 2019-01-11 | 36,350 | 36,350 | 36,350 | 36,350 | 100 | 36,350 |
| 2019-01-10 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-09 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-08 | - | - | - | 37,000 | - | 37,000 |
| 2019-01-07 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
| 2019-01-04 | 37,000 | 37,000 | 37,000 | 37,000 | 100 | 37,000 |
分割・併合履歴 ： なし
