1. HOME >
  2. 株価時系列 >
  3. 8301 >
  4. 2020年

8301 日本銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3024,73024,73024,73024,73010024,730
2020-12-2924,99024,99024,99024,99010024,990
2020-12-2825,00025,00024,70025,0001,20025,000
2020-12-2524,72025,00024,70025,00070025,000
2020-12-2425,00025,00025,00025,00030025,000
2020-12-2324,71024,71024,71024,71040024,710
2020-12-2224,80025,00024,80024,80050024,800
2020-12-2124,90025,00024,81024,81080024,810
2020-12-1824,89024,90024,70024,83070024,830
2020-12-1724,81024,90024,70024,89060024,890
2020-12-1624,90024,99024,81024,81030024,810
2020-12-1525,00025,00024,80024,80030024,800
2020-12-1425,00025,00025,00025,00030025,000
2020-12-1124,90024,90024,70024,70050024,700
2020-12-1025,30025,30024,68024,90090024,900
2020-12-0925,70025,70024,95025,0001,30025,000
2020-12-0825,70025,70025,70025,70020025,700
2020-12-0726,20026,20025,71025,71070025,710
2020-12-0425,75025,75025,75025,75010025,750
2020-12-0325,75025,75025,75025,75010025,750
2020-12-0225,50025,50025,50025,50020025,500
2020-12-0125,51025,51025,50025,50030025,500
2020-11-3026,34026,34025,51025,51050025,510
2020-11-2726,35026,35026,35026,35010026,350
2020-11-26---26,200-26,200
2020-11-2526,20026,20026,20026,20010026,200
2020-11-2425,70025,70025,70025,70010025,700
2020-11-2025,70025,70025,70025,70010025,700
2020-11-1926,20026,20025,70025,70030025,700
2020-11-1826,50026,50026,50026,50020026,500
2020-11-1726,00026,50026,00026,50020026,500
2020-11-1626,98026,98026,98026,98010026,980
2020-11-1325,50025,50025,50025,50010025,500
2020-11-12---25,780-25,780
2020-11-1125,78025,78025,78025,78010025,780
2020-11-1026,95026,95025,78025,78030025,780
2020-11-0926,78026,78026,78026,78010026,780
2020-11-0625,10026,28025,10026,28030026,280
2020-11-0525,17025,17025,09025,09060025,090
2020-11-04---25,200-25,200
2020-11-02---25,200-25,200
2020-10-3025,20025,20025,20025,20020025,200
2020-10-2925,20025,20025,20025,20010025,200
2020-10-2825,20025,20025,20025,20010025,200
2020-10-2726,00026,00026,00026,00010026,000
2020-10-2626,00026,00025,90025,90020025,900
2020-10-23---26,100-26,100
2020-10-22---26,100-26,100
2020-10-2126,10026,10026,10026,10010026,100
2020-10-2026,50026,50026,45026,45020026,450
2020-10-19---26,520-26,520
2020-10-16---26,520-26,520
2020-10-1526,52026,52026,52026,52010026,520
2020-10-14---26,430-26,430
2020-10-1326,40026,43026,40026,43020026,430
2020-10-1227,03027,03026,90026,90030026,900
2020-10-0927,30027,30027,30027,30020027,300
2020-10-08---28,300-28,300
2020-10-07---28,300-28,300
2020-10-06---28,300-28,300
2020-10-05---28,300-28,300
2020-10-0228,30028,30028,30028,30010028,300
2020-09-30---28,020-28,020
2020-09-29---28,020-28,020
2020-09-28---28,020-28,020
2020-09-2528,02028,02028,02028,02010028,020
2020-09-2429,30029,30029,30029,30010029,300
2020-09-2329,30029,30029,30029,30010029,300
2020-09-18---28,000-28,000
2020-09-17---28,000-28,000
2020-09-1628,00028,00028,00028,00010028,000
2020-09-1527,50027,50027,50027,50010027,500
2020-09-14---28,000-28,000
2020-09-11---28,000-28,000
2020-09-1028,00028,00028,00028,00060028,000
2020-09-0928,03028,03028,01028,01020028,010
2020-09-08---29,000-29,000
2020-09-0729,00029,00029,00029,00010029,000
2020-09-04---29,000-29,000
2020-09-03---29,000-29,000
2020-09-0229,00029,00029,00029,00010029,000
2020-09-01---28,050-28,050
2020-08-31---28,050-28,050
2020-08-2828,60028,60028,05028,05030028,050
2020-08-27---28,900-28,900
2020-08-26---28,900-28,900
2020-08-2528,90028,90028,90028,90010028,900
2020-08-2428,50028,50028,50028,50010028,500
2020-08-21---28,600-28,600
2020-08-2028,60028,60028,60028,60020028,600
2020-08-19---28,700-28,700
2020-08-18---28,700-28,700
2020-08-17---28,700-28,700
2020-08-1428,99028,99028,70028,70040028,700
2020-08-1328,99028,99028,99028,99010028,990
2020-08-12---28,610-28,610
2020-08-1128,61028,61028,61028,61010028,610
2020-08-0729,10029,10029,10029,10020029,100
2020-08-06---29,100-29,100
2020-08-0529,10029,10029,10029,10030029,100
2020-08-04---29,140-29,140
2020-08-03---29,140-29,140
2020-07-31---29,140-29,140
2020-07-3029,14029,14029,14029,14010029,140
2020-07-29---28,650-28,650
2020-07-28---28,650-28,650
2020-07-2728,65028,65028,65028,65010028,650
2020-07-22---29,150-29,150
2020-07-2129,15029,15029,15029,15010029,150
2020-07-2028,65028,65028,65028,65030028,650
2020-07-17---29,980-29,980
2020-07-16---29,980-29,980
2020-07-15---29,980-29,980
2020-07-14---29,980-29,980
2020-07-13---29,980-29,980
2020-07-1029,98029,98029,98029,98010029,980
2020-07-09---29,000-29,000
2020-07-0829,00029,00029,00029,00010029,000
2020-07-07---28,760-28,760
2020-07-0628,76028,76028,76028,76010028,760
2020-07-0329,62029,62029,62029,62010029,620
2020-07-02---29,620-29,620
2020-07-0128,79029,62028,62029,62030029,620
2020-06-3029,60029,79029,60029,79020029,790
2020-06-29---28,600-28,600
2020-06-26---28,600-28,600
2020-06-25---28,600-28,600
2020-06-24---28,600-28,600
2020-06-2329,00029,00028,60028,60030028,600
2020-06-2229,30029,30029,00029,00030029,000
2020-06-1929,30029,30029,30029,30010029,300
2020-06-18---30,000-30,000
2020-06-1730,00030,00030,00030,00010030,000
2020-06-1630,00030,00030,00030,0001,00030,000
2020-06-15---31,000-31,000
2020-06-1231,00031,00031,00031,00070031,000
2020-06-1130,50030,50030,50030,50010030,500
2020-06-10---30,050-30,050
2020-06-0930,05030,05030,05030,05010030,050
2020-06-0830,15030,85030,15030,15030030,150
2020-06-0529,80029,80029,80029,80010029,800
2020-06-04---29,800-29,800
2020-06-0329,80029,80029,80029,80010029,800
2020-06-0229,80029,80029,80029,80010029,800
2020-06-0129,00029,00029,00029,00020029,000
2020-05-2929,40030,00029,40030,00020030,000
2020-05-2829,70029,70029,70029,70010029,700
2020-05-2730,00030,20030,00030,20030030,200
2020-05-2630,00030,10030,00030,10020030,100
2020-05-2530,10030,10030,10030,10010030,100
2020-05-2230,10030,10030,10030,10010030,100
2020-05-2130,00030,00030,00030,00010030,000
2020-05-20---30,000-30,000
2020-05-1930,00030,00030,00030,00020030,000
2020-05-1832,00032,00032,00032,00010032,000
2020-05-15---30,000-30,000
2020-05-14---30,000-30,000
2020-05-1330,10030,10030,00030,00030030,000
2020-05-1229,91032,90029,91030,10060030,100
2020-05-1127,40029,00027,40028,5001,10028,500
2020-05-0825,51027,01025,51027,01060027,010
2020-05-0727,40027,40027,40027,40010027,400
2020-05-0125,52025,52025,52025,52010025,520
2020-04-30---26,000-26,000
2020-04-2826,00026,00026,00026,00010026,000
2020-04-2725,50025,50025,50025,50010025,500
2020-04-2425,50026,00025,50026,00020026,000
2020-04-23---25,100-25,100
2020-04-22---25,100-25,100
2020-04-2125,60025,60025,10025,10030025,100
2020-04-2026,01026,01026,00026,00030026,000
2020-04-17---26,510-26,510
2020-04-1626,10026,51026,01026,51040026,510
2020-04-1526,50026,50026,50026,50030026,500
2020-04-1426,50026,50026,50026,50010026,500
2020-04-1326,30027,40026,30026,50040026,500
2020-04-10---26,000-26,000
2020-04-0926,00026,00026,00026,00020026,000
2020-04-0826,20026,20026,20026,20010026,200
2020-04-0726,00026,20026,00026,20050026,200
2020-04-0625,52025,52025,52025,52010025,520
2020-04-0326,00026,00026,00026,00010026,000
2020-04-0226,90026,90026,90026,90010026,900
2020-04-0126,50026,50026,00026,00030026,000
2020-03-3127,90027,90026,11026,11030026,110
2020-03-3027,90027,90027,90027,90010027,900
2020-03-2727,00027,00026,50026,50040026,500
2020-03-2626,60027,00026,60027,00020027,000
2020-03-2526,00026,00026,00026,00010026,000
2020-03-2425,10026,98025,10026,98020026,980
2020-03-2325,60025,60025,00025,00040025,000
2020-03-1926,00026,00026,00026,00010026,000
2020-03-1828,00028,00025,52025,60050025,600
2020-03-1726,02026,02025,51025,51070025,510
2020-03-1628,00028,00028,00028,00010028,000
2020-03-1328,00028,00025,50025,50050025,500
2020-03-1228,00028,01025,51028,01080028,010
2020-03-1128,90028,90028,00028,00020028,000
2020-03-1029,00029,00029,00029,00040029,000
2020-03-0929,10029,10029,10029,10010029,100
2020-03-06---29,500-29,500
2020-03-0530,00030,00029,50029,50030029,500
2020-03-04---29,500-29,500
2020-03-03---29,500-29,500
2020-03-0229,50029,50029,50029,50010029,500
2020-02-2829,50030,00029,50029,80040029,800
2020-02-2730,30030,30029,50029,50090029,500
2020-02-2630,40030,75030,30030,30030030,300
2020-02-2530,80030,80030,50030,50020030,500
2020-02-2131,00031,00031,00031,00010031,000
2020-02-20---31,300-31,300
2020-02-1931,30031,30031,30031,30010031,300
2020-02-1831,00031,00031,00031,00010031,000
2020-02-1731,70031,70031,00031,00020031,000
2020-02-1431,00031,00031,00031,00010031,000
2020-02-13---31,000-31,000
2020-02-1230,60031,00030,60031,00020031,000
2020-02-1030,60030,60030,50030,50020030,500
2020-02-07---30,750-30,750
2020-02-06---30,750-30,750
2020-02-0530,75030,75030,75030,75010030,750
2020-02-04---30,750-30,750
2020-02-03---30,750-30,750
2020-01-3130,80030,80030,75030,75030030,750
2020-01-30---30,800-30,800
2020-01-2930,75030,80030,75030,80030030,800
2020-01-2830,90030,90030,90030,90010030,900
2020-01-2730,75030,75030,75030,75010030,750
2020-01-2430,75030,75030,75030,75010030,750
2020-01-2331,00031,00031,00031,00010031,000
2020-01-2231,30031,30031,30031,30010031,300
2020-01-2130,60031,30030,30031,30040031,300
2020-01-2031,40031,40031,30031,30030031,300
2020-01-17---31,700-31,700
2020-01-1631,70031,70031,70031,70010031,700
2020-01-1531,80031,80031,60031,60020031,600
2020-01-14---31,900-31,900
2020-01-1031,90031,90031,90031,90010031,900
2020-01-0931,60031,60031,60031,60010031,600
2020-01-08---31,800-31,800
2020-01-0732,00032,00031,60031,80050031,800
2020-01-0632,00032,00032,00032,00010032,000

分割・併合履歴 ： なし