8301 日本銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 24,300 | 24,300 | 24,300 | 24,300 | 100 | 24,300 |
| 2022-12-29 | - | - | - | 24,300 | - | 24,300 |
| 2022-12-28 | 24,600 | 24,600 | 24,300 | 24,300 | 400 | 24,300 |
| 2022-12-27 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 24,800 |
| 2022-12-26 | 25,000 | 25,000 | 24,800 | 24,800 | 500 | 24,800 |
| 2022-12-23 | 25,020 | 25,020 | 25,020 | 25,020 | 300 | 25,020 |
| 2022-12-22 | 26,400 | 26,500 | 26,400 | 26,500 | 400 | 26,500 |
| 2022-12-21 | 25,300 | 26,000 | 25,300 | 26,000 | 900 | 26,000 |
| 2022-12-20 | 24,000 | 25,200 | 24,000 | 25,200 | 700 | 25,200 |
| 2022-12-19 | 24,300 | 24,300 | 24,200 | 24,200 | 200 | 24,200 |
| 2022-12-16 | 25,000 | 25,000 | 24,300 | 24,300 | 400 | 24,300 |
| 2022-12-15 | - | - | - | 24,400 | - | 24,400 |
| 2022-12-14 | - | - | - | 24,400 | - | 24,400 |
| 2022-12-13 | 25,000 | 25,000 | 24,400 | 24,400 | 300 | 24,400 |
| 2022-12-12 | - | - | - | 24,660 | - | 24,660 |
| 2022-12-09 | 24,660 | 24,660 | 24,660 | 24,660 | 100 | 24,660 |
| 2022-12-08 | 24,650 | 24,660 | 24,650 | 24,660 | 200 | 24,660 |
| 2022-12-07 | - | - | - | 25,000 | - | 25,000 |
| 2022-12-06 | 24,700 | 25,000 | 24,700 | 25,000 | 200 | 25,000 |
| 2022-12-05 | - | - | - | 24,720 | - | 24,720 |
| 2022-12-02 | 24,760 | 24,760 | 24,720 | 24,720 | 300 | 24,720 |
| 2022-12-01 | - | - | - | 24,710 | - | 24,710 |
| 2022-11-30 | 24,710 | 24,710 | 24,710 | 24,710 | 100 | 24,710 |
| 2022-11-29 | 25,000 | 25,000 | 24,710 | 24,710 | 200 | 24,710 |
| 2022-11-28 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-11-25 | 24,800 | 25,000 | 24,800 | 25,000 | 200 | 25,000 |
| 2022-11-24 | 24,800 | 24,800 | 24,800 | 24,800 | 200 | 24,800 |
| 2022-11-22 | - | - | - | 24,700 | - | 24,700 |
| 2022-11-21 | 24,700 | 24,700 | 24,700 | 24,700 | 200 | 24,700 |
| 2022-11-18 | 24,900 | 24,900 | 24,800 | 24,800 | 200 | 24,800 |
| 2022-11-17 | 25,000 | 25,000 | 25,000 | 25,000 | 200 | 25,000 |
| 2022-11-16 | - | - | - | 25,000 | - | 25,000 |
| 2022-11-15 | 25,000 | 25,000 | 25,000 | 25,000 | 200 | 25,000 |
| 2022-11-14 | 25,000 | 25,100 | 25,000 | 25,100 | 200 | 25,100 |
| 2022-11-11 | 25,100 | 25,100 | 24,900 | 24,900 | 400 | 24,900 |
| 2022-11-10 | - | - | - | 25,000 | - | 25,000 |
| 2022-11-09 | 25,000 | 25,000 | 25,000 | 25,000 | 200 | 25,000 |
| 2022-11-08 | 25,100 | 25,100 | 25,000 | 25,000 | 600 | 25,000 |
| 2022-11-07 | 25,000 | 25,000 | 25,000 | 25,000 | 400 | 25,000 |
| 2022-11-04 | 25,500 | 25,500 | 25,500 | 25,500 | 100 | 25,500 |
| 2022-11-02 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-11-01 | - | - | - | 25,000 | - | 25,000 |
| 2022-10-31 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-10-28 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-10-27 | - | - | - | 25,200 | - | 25,200 |
| 2022-10-26 | - | - | - | 25,200 | - | 25,200 |
| 2022-10-25 | 25,200 | 25,200 | 25,200 | 25,200 | 200 | 25,200 |
| 2022-10-24 | 25,200 | 25,200 | 25,200 | 25,200 | 100 | 25,200 |
| 2022-10-21 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-10-20 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-10-19 | - | - | - | 25,000 | - | 25,000 |
| 2022-10-18 | - | - | - | 25,000 | - | 25,000 |
| 2022-10-17 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 25,000 |
| 2022-10-14 | - | - | - | 25,000 | - | 25,000 |
| 2022-10-13 | 25,100 | 25,100 | 25,000 | 25,000 | 400 | 25,000 |
| 2022-10-12 | - | - | - | 25,100 | - | 25,100 |
| 2022-10-11 | - | - | - | 25,100 | - | 25,100 |
| 2022-10-07 | 25,100 | 25,100 | 25,100 | 25,100 | 100 | 25,100 |
| 2022-10-06 | 25,100 | 25,100 | 25,100 | 25,100 | 100 | 25,100 |
| 2022-10-05 | - | - | - | 25,020 | - | 25,020 |
| 2022-10-04 | 25,100 | 25,100 | 25,020 | 25,020 | 300 | 25,020 |
| 2022-10-03 | 25,100 | 25,100 | 25,100 | 25,100 | 100 | 25,100 |
| 2022-09-30 | 25,200 | 25,200 | 25,160 | 25,160 | 300 | 25,160 |
| 2022-09-29 | - | - | - | 25,210 | - | 25,210 |
| 2022-09-28 | 25,210 | 25,210 | 25,210 | 25,210 | 200 | 25,210 |
| 2022-09-27 | - | - | - | 25,160 | - | 25,160 |
| 2022-09-26 | - | - | - | 25,160 | - | 25,160 |
| 2022-09-22 | - | - | - | 25,160 | - | 25,160 |
| 2022-09-21 | - | - | - | 25,160 | - | 25,160 |
| 2022-09-20 | 25,160 | 25,160 | 25,160 | 25,160 | 100 | 25,160 |
| 2022-09-16 | 26,000 | 26,000 | 25,140 | 25,140 | 200 | 25,140 |
| 2022-09-15 | 25,300 | 26,000 | 25,300 | 26,000 | 300 | 26,000 |
| 2022-09-14 | - | - | - | 25,400 | - | 25,400 |
| 2022-09-13 | 25,400 | 25,400 | 25,400 | 25,400 | 100 | 25,400 |
| 2022-09-12 | - | - | - | 25,110 | - | 25,110 |
| 2022-09-09 | 25,110 | 25,110 | 25,110 | 25,110 | 100 | 25,110 |
| 2022-09-08 | 25,300 | 25,300 | 25,200 | 25,200 | 200 | 25,200 |
| 2022-09-07 | - | - | - | 25,300 | - | 25,300 |
| 2022-09-06 | 25,300 | 25,300 | 25,300 | 25,300 | 100 | 25,300 |
| 2022-09-05 | - | - | - | 25,250 | - | 25,250 |
| 2022-09-02 | 25,250 | 25,250 | 25,250 | 25,250 | 100 | 25,250 |
| 2022-09-01 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-31 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-30 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-29 | 25,300 | 25,300 | 25,300 | 25,300 | 400 | 25,300 |
| 2022-08-26 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-25 | 25,300 | 25,300 | 25,300 | 25,300 | 400 | 25,300 |
| 2022-08-24 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-23 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-22 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-19 | 25,300 | 25,300 | 25,300 | 25,300 | 400 | 25,300 |
| 2022-08-18 | 25,300 | 25,300 | 25,300 | 25,300 | 200 | 25,300 |
| 2022-08-17 | - | - | - | 25,300 | - | 25,300 |
| 2022-08-16 | 25,300 | 25,300 | 25,300 | 25,300 | 200 | 25,300 |
| 2022-08-15 | 26,100 | 26,100 | 26,100 | 26,100 | 100 | 26,100 |
| 2022-08-12 | 26,010 | 26,010 | 26,010 | 26,010 | 100 | 26,010 |
| 2022-08-10 | 26,010 | 26,010 | 26,010 | 26,010 | 100 | 26,010 |
| 2022-08-09 | - | - | - | 26,010 | - | 26,010 |
| 2022-08-08 | 26,010 | 26,010 | 26,010 | 26,010 | 100 | 26,010 |
| 2022-08-05 | 26,280 | 26,280 | 26,280 | 26,280 | 100 | 26,280 |
| 2022-08-04 | - | - | - | 26,300 | - | 26,300 |
| 2022-08-03 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-08-02 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-08-01 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-07-29 | 26,150 | 26,150 | 26,150 | 26,150 | 100 | 26,150 |
| 2022-07-28 | 26,500 | 26,500 | 26,500 | 26,500 | 100 | 26,500 |
| 2022-07-27 | 26,500 | 26,500 | 26,500 | 26,500 | 100 | 26,500 |
| 2022-07-26 | 26,060 | 26,100 | 26,060 | 26,100 | 200 | 26,100 |
| 2022-07-25 | - | - | - | 26,500 | - | 26,500 |
| 2022-07-22 | 26,500 | 26,500 | 26,500 | 26,500 | 100 | 26,500 |
| 2022-07-21 | 26,500 | 26,500 | 26,500 | 26,500 | 100 | 26,500 |
| 2022-07-20 | 26,150 | 26,500 | 26,150 | 26,500 | 300 | 26,500 |
| 2022-07-19 | 26,100 | 26,500 | 26,100 | 26,500 | 200 | 26,500 |
| 2022-07-15 | - | - | - | 25,700 | - | 25,700 |
| 2022-07-14 | - | - | - | 25,700 | - | 25,700 |
| 2022-07-13 | 25,700 | 25,700 | 25,700 | 25,700 | 100 | 25,700 |
| 2022-07-12 | 25,600 | 25,600 | 25,600 | 25,600 | 100 | 25,600 |
| 2022-07-11 | - | - | - | 25,600 | - | 25,600 |
| 2022-07-08 | - | - | - | 25,600 | - | 25,600 |
| 2022-07-07 | 25,600 | 25,600 | 25,600 | 25,600 | 100 | 25,600 |
| 2022-07-06 | - | - | - | 25,600 | - | 25,600 |
| 2022-07-05 | 25,600 | 25,600 | 25,600 | 25,600 | 100 | 25,600 |
| 2022-07-04 | - | - | - | 26,020 | - | 26,020 |
| 2022-07-01 | - | - | - | 26,020 | - | 26,020 |
| 2022-06-30 | - | - | - | 26,020 | - | 26,020 |
| 2022-06-29 | - | - | - | 26,020 | - | 26,020 |
| 2022-06-28 | - | - | - | 26,020 | - | 26,020 |
| 2022-06-27 | 26,020 | 26,020 | 26,020 | 26,020 | 100 | 26,020 |
| 2022-06-24 | 26,020 | 26,020 | 26,020 | 26,020 | 100 | 26,020 |
| 2022-06-23 | - | - | - | 27,000 | - | 27,000 |
| 2022-06-22 | - | - | - | 27,000 | - | 27,000 |
| 2022-06-21 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-06-20 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-06-17 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-06-16 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-06-15 | 26,000 | 26,000 | 26,000 | 26,000 | 200 | 26,000 |
| 2022-06-14 | 26,300 | 26,300 | 26,200 | 26,200 | 200 | 26,200 |
| 2022-06-13 | - | - | - | 26,300 | - | 26,300 |
| 2022-06-10 | - | - | - | 26,300 | - | 26,300 |
| 2022-06-09 | - | - | - | 26,300 | - | 26,300 |
| 2022-06-08 | - | - | - | 26,300 | - | 26,300 |
| 2022-06-07 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-06-06 | - | - | - | 27,500 | - | 27,500 |
| 2022-06-03 | - | - | - | 27,500 | - | 27,500 |
| 2022-06-02 | - | - | - | 27,500 | - | 27,500 |
| 2022-06-01 | - | - | - | 27,500 | - | 27,500 |
| 2022-05-31 | - | - | - | 27,500 | - | 27,500 |
| 2022-05-30 | 27,500 | 27,500 | 27,500 | 27,500 | 100 | 27,500 |
| 2022-05-27 | 26,110 | 26,110 | 26,000 | 26,000 | 400 | 26,000 |
| 2022-05-26 | 26,150 | 26,150 | 26,150 | 26,150 | 100 | 26,150 |
| 2022-05-25 | - | - | - | 26,540 | - | 26,540 |
| 2022-05-24 | - | - | - | 26,540 | - | 26,540 |
| 2022-05-23 | 26,040 | 26,540 | 26,040 | 26,540 | 300 | 26,540 |
| 2022-05-20 | 27,280 | 27,280 | 27,280 | 27,280 | 200 | 27,280 |
| 2022-05-19 | - | - | - | 26,020 | - | 26,020 |
| 2022-05-18 | 26,020 | 26,020 | 26,020 | 26,020 | 100 | 26,020 |
| 2022-05-17 | - | - | - | 26,000 | - | 26,000 |
| 2022-05-16 | - | - | - | 26,000 | - | 26,000 |
| 2022-05-13 | 26,000 | 26,000 | 26,000 | 26,000 | 200 | 26,000 |
| 2022-05-12 | - | - | - | 27,000 | - | 27,000 |
| 2022-05-11 | - | - | - | 27,000 | - | 27,000 |
| 2022-05-10 | 26,500 | 27,000 | 26,500 | 27,000 | 200 | 27,000 |
| 2022-05-09 | - | - | - | 27,000 | - | 27,000 |
| 2022-05-06 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-05-02 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 28,000 |
| 2022-04-28 | - | - | - | 26,030 | - | 26,030 |
| 2022-04-27 | - | - | - | 26,030 | - | 26,030 |
| 2022-04-26 | - | - | - | 26,030 | - | 26,030 |
| 2022-04-25 | - | - | - | 26,030 | - | 26,030 |
| 2022-04-22 | 26,520 | 26,520 | 26,030 | 26,030 | 300 | 26,030 |
| 2022-04-21 | - | - | - | 27,000 | - | 27,000 |
| 2022-04-20 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-04-19 | - | - | - | 27,000 | - | 27,000 |
| 2022-04-18 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-04-15 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-04-14 | 26,880 | 26,880 | 26,880 | 26,880 | 100 | 26,880 |
| 2022-04-13 | 26,400 | 26,400 | 26,400 | 26,400 | 100 | 26,400 |
| 2022-04-12 | - | - | - | 26,900 | - | 26,900 |
| 2022-04-11 | - | - | - | 26,900 | - | 26,900 |
| 2022-04-08 | - | - | - | 26,900 | - | 26,900 |
| 2022-04-07 | - | - | - | 26,900 | - | 26,900 |
| 2022-04-06 | 26,900 | 26,900 | 26,900 | 26,900 | 100 | 26,900 |
| 2022-04-05 | - | - | - | 26,300 | - | 26,300 |
| 2022-04-04 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-04-01 | - | - | - | 26,300 | - | 26,300 |
| 2022-03-31 | 26,300 | 26,300 | 26,300 | 26,300 | 100 | 26,300 |
| 2022-03-30 | - | - | - | 27,800 | - | 27,800 |
| 2022-03-29 | - | - | - | 27,800 | - | 27,800 |
| 2022-03-28 | - | - | - | 27,800 | - | 27,800 |
| 2022-03-25 | - | - | - | 27,800 | - | 27,800 |
| 2022-03-24 | 27,800 | 27,800 | 27,800 | 27,800 | 200 | 27,800 |
| 2022-03-23 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 28,000 |
| 2022-03-22 | 28,000 | 28,000 | 28,000 | 28,000 | 200 | 28,000 |
| 2022-03-18 | - | - | - | 28,000 | - | 28,000 |
| 2022-03-17 | 28,000 | 28,000 | 28,000 | 28,000 | 200 | 28,000 |
| 2022-03-16 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 28,000 |
| 2022-03-15 | 27,500 | 27,500 | 27,500 | 27,500 | 100 | 27,500 |
| 2022-03-14 | - | - | - | 27,200 | - | 27,200 |
| 2022-03-11 | 27,130 | 27,200 | 27,130 | 27,200 | 200 | 27,200 |
| 2022-03-10 | - | - | - | 27,000 | - | 27,000 |
| 2022-03-09 | - | - | - | 27,000 | - | 27,000 |
| 2022-03-08 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-03-07 | 27,010 | 27,010 | 27,000 | 27,000 | 200 | 27,000 |
| 2022-03-04 | 27,010 | 27,010 | 26,970 | 26,970 | 200 | 26,970 |
| 2022-03-03 | 27,050 | 27,050 | 27,050 | 27,050 | 100 | 27,050 |
| 2022-03-02 | 27,100 | 27,100 | 27,100 | 27,100 | 100 | 27,100 |
| 2022-03-01 | - | - | - | 27,120 | - | 27,120 |
| 2022-02-28 | 27,120 | 27,120 | 27,120 | 27,120 | 100 | 27,120 |
| 2022-02-25 | 27,060 | 27,120 | 27,060 | 27,120 | 200 | 27,120 |
| 2022-02-24 | 28,800 | 28,800 | 28,800 | 28,800 | 100 | 28,800 |
| 2022-02-22 | 28,000 | 28,000 | 28,000 | 28,000 | 300 | 28,000 |
| 2022-02-21 | 28,500 | 28,500 | 28,000 | 28,000 | 600 | 28,000 |
| 2022-02-18 | - | - | - | 28,700 | - | 28,700 |
| 2022-02-17 | 28,700 | 28,700 | 28,700 | 28,700 | 100 | 28,700 |
| 2022-02-16 | 28,000 | 28,800 | 28,000 | 28,800 | 500 | 28,800 |
| 2022-02-15 | - | - | - | 28,500 | - | 28,500 |
| 2022-02-14 | 28,500 | 28,500 | 28,500 | 28,500 | 100 | 28,500 |
| 2022-02-10 | 27,100 | 28,000 | 27,100 | 28,000 | 700 | 28,000 |
| 2022-02-09 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-02-08 | - | - | - | 26,060 | - | 26,060 |
| 2022-02-07 | 26,060 | 26,060 | 26,060 | 26,060 | 100 | 26,060 |
| 2022-02-04 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-02-03 | 26,180 | 26,180 | 26,180 | 26,180 | 100 | 26,180 |
| 2022-02-02 | 26,500 | 26,500 | 26,500 | 26,500 | 100 | 26,500 |
| 2022-02-01 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-01-31 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-28 | 27,000 | 27,000 | 26,000 | 27,000 | 900 | 27,000 |
| 2022-01-27 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-01-26 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-25 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-24 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-21 | 26,500 | 27,000 | 26,500 | 27,000 | 200 | 27,000 |
| 2022-01-20 | - | - | - | 26,600 | - | 26,600 |
| 2022-01-19 | 27,000 | 27,000 | 26,600 | 26,600 | 200 | 26,600 |
| 2022-01-18 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-17 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-01-14 | 26,020 | 26,020 | 26,020 | 26,020 | 100 | 26,020 |
| 2022-01-13 | - | - | - | 27,000 | - | 27,000 |
| 2022-01-12 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-01-11 | 27,000 | 27,000 | 27,000 | 27,000 | 100 | 27,000 |
| 2022-01-07 | - | - | - | 26,500 | - | 26,500 |
| 2022-01-06 | 26,280 | 26,500 | 26,280 | 26,500 | 300 | 26,500 |
| 2022-01-05 | 26,000 | 26,100 | 26,000 | 26,100 | 300 | 26,100 |
| 2022-01-04 | 25,890 | 25,890 | 25,890 | 25,890 | 100 | 25,890 |
分割・併合履歴 ： なし
