2000

表示したデータについては人為的誤りが入っている可能性があります。
表示したデータについて一切の責任をもちません。
為替データは　松井証券様　等のデータで確認願います。

日付	始値	高値	安値	終値	曜日	休日
2000/01/02	103.26	103.36	102.66	102.87	1
2000/01/03	102.76	104.34	102.06	104.17	2
2000/01/04	104.11	106.49	103.66	106.14	3
2000/01/05	106.13	107.74	105.58	107.46	4
2000/01/06	107.44	109.24	107	108.69	5
2000/01/07	108.88	109.09	107.78	108.42	6
2000/01/08	108.42	108.83	108.15	108.42	7
2000/01/09	108.42	108.73	108.1	108.73	1
2000/01/10	108.73	108.85	106.8	107.8	2	1
2000/01/11	107.8	109.66	107.69	109.56	3
2000/01/12	109.55	109.77	108.39	108.95	4
2000/01/13	108.94	109.51	108.42	108.79	5
2000/01/14	108.9	109.14	106.91	107.38	6
2000/01/15	107.15	107.42	107.05	107.38	7
2000/01/16	107.41	107.54	107.07	107.17	1
2000/01/17	107.22	107.35	105.44	106.11	2
2000/01/18	106.12	107.31	103.85	107.27	3
2000/01/19	107.23	107.39	106.27	106.57	4
2000/01/20	106.54	107.28	105.5	107.05	5
2000/01/21	107.08	107.15	105.09	105.75	6
2000/01/22	105.75	105.75	105.75	105.75	7
2000/01/23	105.75	106.1	105.31	105.44	1
2000/01/24	105.51	106.86	104.8	106.36	2
2000/01/25	106.19	106.82	105.06	106.01	3
2000/01/26	106.06	106.52	105.14	105.6	4
2000/01/27	105.54	106.33	103.42	103.8	5
2000/01/28	103.74	104.79	102.84	104.51	6
2000/01/29	104.51	104.51	104	104.51	7
2000/01/30	104.51	104.72	104.4	104.7	1
2000/01/31	104.57	105.18	103.74	104.12	2
2000/02/01	104.07	105.35	103.75	104.7	3
2000/02/02	104.68	106.13	104.62	105.56	4
2000/02/03	105.53	106.91	104.85	106.34	5
2000/02/04	106.26	106.72	104.74	105.25	6
2000/02/05	105.25	105.69	105.25	105.25	7
2000/02/06	105.25	105.58	105.22	105.33	1
2000/02/07	105.25	106.88	105.05	106.82	2
2000/02/08	106.86	108.31	106.59	107.85	3
2000/02/09	107.85	108.46	107.17	108.01	4
2000/02/10	108	108.64	106.71	107.57	5
2000/02/11	107.56	108.09	106.93	107.33	6	1
2000/02/12	107.33	107.58	107	107.33	7
2000/02/13	107.33	107.61	107.29	107.48	1
2000/02/14	107.56	107.74	106.22	106.59	2
2000/02/15	106.5	107.34	106.05	107.04	3
2000/02/16	107.05	108.03	106.62	107.81	4
2000/02/17	107.8	109.57	107.55	108.96	5
2000/02/18	109.06	109.81	108.81	109.15	6
2000/02/19	109.15	109.15	109.15	109.15	7
2000/02/20	109.15	109.15	108	108	1	1
2000/02/21	108.94	110.15	108.84	110.11	2
2000/02/22	110.11	111.74	100.86	111.2	3
2000/02/23	111.09	111.95	110.66	111.49	4
2000/02/24	111.49	111.82	109.39	110.34	5
2000/02/25	110.32	110.32	107.12	107.33	6
2000/02/26	107.33	107.7	107	107.33	7
2000/02/27	107.33	107.51	106.94	106.94	1
2000/02/28	106.79	106.8	102.29	106.09	2
2000/02/29	106.11	108.29	105.3	107.17	3
2000/03/01	105.99	106.37	103.53	103.58	4
2000/03/02	103.81	105.12	103.14	103.82	5
2000/03/03	103.78	104.7	103.05	103.45	6
2000/03/04	103.45	103.45	103	103.45	7
2000/03/05	103.45	103.57	102.9	103.19	1
2000/03/06	103.21	103.64	102.48	102.9	2
2000/03/07	102.94	103.56	100.9	101.79	3
2000/03/08	101.73	103.17	101.14	102.98	4
2000/03/09	102.85	103.3	101.41	102.95	5
2000/03/10	102.88	103.22	101.9	102.32	6
2000/03/11	102.32	102.33	102	102.32	7
2000/03/12	102.32	102.6	102.15	102.49	1
2000/03/13	102.44	102.77	101.35	101.93	2
2000/03/14	101.94	102.06	100.53	101.72	3
2000/03/15	101.75	102.89	101.2	101.95	4
2000/03/16	101.98	102.85	101.57	102.57	5
2000/03/17	102.55	103.81	102.07	103.77	6
2000/03/18	103.77	103.77	103.77	103.77	7
2000/03/19	103.77	104.02	103	103.71	1
2000/03/20	103.77	104.01	103.04	103.52	2
2000/03/21	103.47	103.87	102.13	102.29	3
2000/03/22	102.25	102.98	102.16	102.9	4
2000/03/23	102.92	104.43	102.85	104.23	5
2000/03/24	104.2	104.88	103.41	104.42	6
2000/03/25	104.42	104.42	104.35	104.42	7
2000/03/26	104.42	104.42	104.42	104.42	1
2000/03/27	104.54	104.55	102.82	103.16	2
2000/03/28	103.15	103.32	101.43	101.52	3
2000/03/29	101.49	101.8	99.94	100.75	4
2000/03/30	100.74	101.7	99.95	101.66	5
2000/03/31	101.63	102.02	97.47	98.15	6
2000/04/01	97.83	97.83	97.83	97.83	7
2000/04/02	97.83	98.88	97.76	98.69	1
2000/04/03	98.7	100.71	98.24	100.25	2
2000/04/04	100.24	101.81	100.05	101.07	3
2000/04/05	101.05	101.96	100.55	100.69	4
2000/04/06	100.68	101.26	100.12	100.24	5
2000/04/07	100.23	101.22	100.15	100.65	6
2000/04/08	100.65	100.65	100.65	100.65	7
2000/04/09	100.65	101	100.51	100.51	1
2000/04/10	100.52	102.62	100.42	102.47	2
2000/04/11	102.45	103.14	102.22	102.34	3
2000/04/12	102.37	102.58	100.54	101.36	4
2000/04/13	101.35	101.55	100.49	100.8	5
2000/04/14	100.79	101.28	99.94	100.6	6
2000/04/15	100.6	100.6	100.6	100.6	7
2000/04/16	100.6	100.78	100.18	100.78	1
2000/04/17	100.79	101.28	99.06	99.06	2
2000/04/18	99.06	99.46	98.61	98.83	3
2000/04/19	98.86	99.44	98.02	98.4	4
2000/04/20	98.48	99.29	98.08	98.87	5
2000/04/21	98.98	99.4	98.67	99.25	6
2000/04/22	99.21	99.25	99.21	99.21	7
2000/04/23	99.21	99.25	99.14	99.21	1
2000/04/24	99.18	99.54	98.84	99.32	2
2000/04/25	99.21	99.35	97.08	97.76	3
2000/04/26	97.76	98.4	96.88	97.99	4
2000/04/27	97.98	98.22	96.4	96.87	5
2000/04/28	96.88	98.76	96.46	98.39	6
2000/04/29	98.49	98.49	98.39	98.49	7	1
2000/04/30	98.49	98.49	98.49	98.49	1
2000/05/01	98.73	99.92	97.94	99.57	2
2000/05/02	99.55	99.74	97.93	98.68	3
2000/05/03	98.64	98.91	96.81	97.48	4	1
2000/05/04	97.49	97.65	96.03	96.22	5	1
2000/05/05	96.37	97.55	95.6	97.48	6	1
2000/05/06	97.48	97.48	97.48	97.48	7
2000/05/07	97.48	97.67	97.29	97.6	1
2000/05/08	97.99	98.15	96.74	97.95	2
2000/05/09	97.94	99.35	97.2	99.04	3
2000/05/10	99.05	99.86	98.64	98.93	4
2000/05/11	98.94	99.85	97.45	97.73	5
2000/05/12	97.74	100.03	97.04	99.3	6
2000/05/13	99.72	99.72	99.72	99.72	7
2000/05/14	99.72	99.86	99.55	99.73	1
2000/05/15	99.71	100.37	98.86	99.17	2
2000/05/16	99.16	99.49	98.35	98.85	3
2000/05/17	98.85	99.22	97.3	97.46	4
2000/05/18	97.44	97.88	96.83	97.08	5
2000/05/19	97.2	97.33	94.81	95.84	6
2000/05/20	96.05	96.05	96.05	96.05	7
2000/05/21	96.05	96.15	95.64	96.03	1
2000/05/22	96.02	97.15	95.76	96.71	2
2000/05/23	96.74	97.64	96.2	96.54	3
2000/05/24	96.53	98.2	96.24	97.21	4
2000/05/25	97.19	98.09	96.66	97.95	5
2000/05/26	97.96	99.91	97.85	99.82	6
2000/05/27	99.82	99.82	99.71	99.82	7
2000/05/28	99.82	99.9	99.45	99.5	1
2000/05/29	99.52	99.8	99.02	99.1	2
2000/05/30	99.11	100.33	98.77	99.1	3
2000/05/31	99.08	101.09	98.87	100.75	4
2000/06/01	100.74	101.86	100.69	101.11	5
2000/06/02	101.12	102.36	100.7	101.94	6
2000/06/03	101.94	101.94	101.9	101.94	7
2000/06/04	101.94	102.25	101.9	102.13	1
2000/06/05	102.05	102.25	101.08	101.64	2
2000/06/06	101.63	102	100.76	101	3
2000/06/07	101.01	101.75	100.53	101.25	4
2000/06/08	101.39	102.32	100.68	101.05	5
2000/06/09	101.06	102.07	100.97	101.89	6
2000/06/10	101.89	101.89	101.86	101.89	7
2000/06/11	101.89	101.9	101.7	101.82	1
2000/06/12	101.81	101.98	101.22	101.92	2
2000/06/13	101.91	102.75	101.62	102.45	3
2000/06/14	102.46	102.84	101.94	102.12	4
2000/06/15	102.02	102.25	100.75	101.57	5
2000/06/16	101.58	102.76	100.92	102.49	6
2000/06/17	102.49	102.49	102.4	102.49	7
2000/06/18	102.49	102.6	102.4	102.53	1
2000/06/19	102.54	102.78	101.18	101.37	2
2000/06/20	101.36	101.42	100.37	100.58	3
2000/06/21	100.58	100.62	99.4	99.74	4
2000/06/22	99.73	99.82	97.42	97.79	5
2000/06/23	97.88	98.3	97.49	97.97	6
2000/06/24	97.97	97.97	97.97	97.97	7
2000/06/25	97.97	98	97.75	97.92	1
2000/06/26	97.97	99.27	96.99	98.94	2
2000/06/27	98.93	99.7	98.75	99.62	3
2000/06/28	99.63	99.97	99.15	99.34	4
2000/06/29	99.3	100.22	98.64	100.01	5
2000/06/30	99.99	101.68	99.92	101.18	6
2000/07/01	101.18	101.18	101.18	101.18	7
2000/07/02	101.18	101.34	100.9	100.91	1
2000/07/03	101	101.44	100.18	100.44	2
2000/07/04	100.56	101.17	100.12	100.91	3
2000/07/05	100.99	102.37	100.64	101.9	4
2000/07/06	101.89	102.76	101.81	101.91	5
2000/07/07	101.9	102.52	101.52	102.21	6
2000/07/08	102.21	102.21	102.1	102.21	7
2000/07/09	102.21	102.28	102.1	102.21	1
2000/07/10	102.19	102.31	101.45	102.14	2
2000/07/11	102.03	102.28	101.41	101.99	3
2000/07/12	101.99	102.64	101.58	101.88	4
2000/07/13	101.87	101.99	99.95	101.17	5
2000/07/14	101.22	101.54	100.51	101.44	6
2000/07/15	101.19	101.19	100.96	101.19	7
2000/07/16	101.19	101.52	100.74	101.26	1
2000/07/17	101.37	101.92	100.93	101.04	2
2000/07/18	101.3	101.66	99.77	100.02	3
2000/07/19	100.03	100.48	99.21	100.16	4
2000/07/20	100.03	100.52	99.41	100.2	5	1
2000/07/21	100.23	102.1	100.06	102	6
2000/07/22	102	102	101.84	102	7
2000/07/23	102	102	101.78	101.83	1
2000/07/24	101.85	102.02	101.2	101.22	2
2000/07/25	101.18	102.94	101.14	102.42	3
2000/07/26	102.43	103.26	102.2	102.8	4
2000/07/27	102.92	103.05	101.58	101.71	5
2000/07/28	101.75	101.9	100.91	101.22	6
2000/07/29	101.22	101.22	101.22	101.22	7
2000/07/30	101.22	101.27	101.16	101.19	1
2000/07/31	101.2	101.83	100.62	101.28	2
2000/08/01	101.29	101.72	99.8	99.99	3
2000/08/02	99.98	100.07	99.2	99.54	4
2000/08/03	99.54	99.89	97.36	98.18	5
2000/08/04	98.14	98.68	97.44	98.52	6
2000/08/05	98.52	98.52	98.33	98.52	7
2000/08/06	98.52	98.57	98.33	98.57	1
2000/08/07	98.54	99.3	98.3	98.87	2
2000/08/08	98.88	99.12	97.52	97.98	3
2000/08/09	97.99	98.01	96.61	97.17	4
2000/08/10	97.18	99.04	96.83	98.75	5
2000/08/11	98.75	99.41	97.8	98.03	6
2000/08/12	98.03	98.03	97.85	98.03	7
2000/08/13	98.03	98.03	97.85	98.03	1
2000/08/14	98.03	99.32	97.84	99.15	2
2000/08/15	99.16	99.92	99.02	99.49	3
2000/08/16	99.48	100.17	98.31	99.26	4
2000/08/17	99.25	99.6	98.75	99.55	5
2000/08/18	99.55	99.99	98.03	98.37	6
2000/08/19	98.37	98.37	98.37	98.37	7
2000/08/20	98.37	98.37	98.12	98.14	1
2000/08/21	98.13	98.37	97.41	97.93	2
2000/08/22	98	98.02	96.92	97.12	3
2000/08/23	97.11	97.12	95.32	96.53	4
2000/08/24	96.43	96.85	96.01	96.37	5
2000/08/25	96.32	96.87	96.01	96.42	6
2000/08/26	96.42	96.42	96.42	96.42	7
2000/08/27	96.42	96.42	96.42	96.42	1
2000/08/28	96.42	96.42	95.58	95.87	2
2000/08/29	95.87	96.18	94.51	94.58	3
2000/08/30	94.73	95.37	93.98	95.37	4
2000/08/31	95.36	95.55	94.25	94.8	5
2000/09/01	94.82	95.39	94.3	95.25	6
2000/09/02	95.25	95.25	95.25	95.25	7
2000/09/03	95.25	95.49	95.01	95.28	1
2000/09/04	95.28	95.57	94.62	95.34	2
2000/09/05	95.35	95.52	93.64	94.16	3
2000/09/06	94.17	94.22	91.77	92.29	4
2000/09/07	92.3	92.66	90.88	91.63	5
2000/09/08	91.64	92.37	91.5	92.23	6
2000/09/09	92.23	92.23	92.23	92.23	7
2000/09/10	92.23	92.23	91.51	91.58	1
2000/09/11	91.57	92.82	90.75	91.24	2
2000/09/12	91.28	92.94	90.6	92.18	3
2000/09/13	92.22	93.09	91.86	92.01	4
2000/09/14	92.04	93.46	91.65	93.08	5
2000/09/15	92.91	93.48	91.2	91.27	6	1
2000/09/16	91.64	91.64	91.64	91.64	7
2000/09/17	91.64	91.64	91.35	91.37	1
2000/09/18	91.39	91.7	90.92	91.25	2
2000/09/19	91.27	91.52	90.62	91.12	3
2000/09/20	91.11	91.37	89.99	90.3	4
2000/09/21	90.3	91.84	89.98	91.71	5
2000/09/22	91.54	96.67	91.48	94.38	6
2000/09/23	94.86	94.86	94.86	94.86	7	1
2000/09/24	94.86	95.06	94.74	95.04	1
2000/09/25	95.03	95.32	93.58	94.16	2
2000/09/26	94.13	95.03	93.53	94.86	3
2000/09/27	94.85	95.66	94.19	94.8	4
2000/09/28	94.78	95.37	94.31	94.85	5
2000/09/29	94.87	95.59	94.35	95.35	6
2000/09/30	95.35	95.35	95.35	95.35	7
2000/10/01	95.35	95.58	95.35	95.56	1
2000/10/02	95.55	96.02	95.14	95.59	2
2000/10/03	95.47	95.62	94.8	95.25	3
2000/10/04	95.29	95.7	95	95.47	4
2000/10/05	95.48	95.98	94.68	94.82	5
2000/10/06	94.81	95.16	94.23	94.52	6
2000/10/07	94.3	94.45	94.3	94.3	7
2000/10/08	94.3	94.3	94.3	94.3	1
2000/10/09	94.3	94.89	94.25	94.4	2	1
2000/10/10	94.37	94.73	93.57	93.93	3
2000/10/11	93.95	94.48	92.98	93.27	4
2000/10/12	93.28	93.55	92.6	93	5
2000/10/13	92.96	93.41	91.69	92.31	6
2000/10/14	91.9	91.9	91.9	91.9	7
2000/10/15	91.9	92.1	91.86	91.95	1
2000/10/16	91.93	92.35	91.52	91.86	2
2000/10/17	91.88	92.45	91.34	92.37	3
2000/10/18	92.13	92.61	89.5	90.44	4
2000/10/19	90.37	91.41	90.26	91.32	5
2000/10/20	91.33	92.16	90.84	91.52	6
2000/10/21	91.52	91.52	91.52	91.52	7
2000/10/22	91.52	91.63	91.38	91.55	1
2000/10/23	91.54	91.71	90.31	90.55	2
2000/10/24	90.54	90.98	81.22	90.37	3
2000/10/25	90.37	90.63	88.91	89.57	4
2000/10/26	89.58	90.13	88.87	89.91	5
2000/10/27	89.9	91.54	89.65	91	6
2000/10/28	91	91	89.18	89.2	7
2000/10/29	89.2	91.41	89.2	91.35	1
2000/10/30	91.37	92.62	91.15	91.46	2
2000/10/31	91.47	92.74	91.24	92.38	3
2000/11/01	92.39	93.22	92.16	93.14	4
2000/11/02	93.13	93.88	92.48	92.77	5
2000/11/03	92.75	95.09	91.87	92.7	6
2000/11/04	92.7	92.7	92.52	92.7	7
2000/11/05	92.7	92.93	92.7	92.92	1
2000/11/06	92.91	93.58	91.75	92.61	2
2000/11/07	92.62	92.83	91.8	92.12	3
2000/11/08	92.13	92.92	91.45	91.67	4
2000/11/09	91.68	93.25	91.3	93.21	5
2000/11/10	93.18	93.67	92.48	92.48	6
2000/11/11	91.54	91.54	91.54	91.54	7
2000/11/12	91.54	93.13	91.54	93.07	1
2000/11/13	93.08	93.43	92.07	92.16	2
2000/11/14	92.17	92.9	92.12	92.79	3
2000/11/15	92.78	93.49	92.52	93.28	4
2000/11/16	93.29	93.57	92.72	92.89	5
2000/11/17	92.88	93.29	92.03	92.16	6
2000/11/18	92.7	92.7	92.7	92.7	7
2000/11/19	92.7	92.7	92.31	92.45	1
2000/11/20	92.48	93.63	92.33	93.36	2
2000/11/21	93.37	93.79	92.62	92.75	3
2000/11/22	92.78	93.42	92.3	93.05	4
2000/11/23	93.04	93.24	92.29	92.62	5	1
2000/11/24	92.64	93.98	92.49	93.38	6
2000/11/25	93.38	93.38	93.38	93.38	7
2000/11/26	93.38	93.53	93.28	93.49	1
2000/11/27	93.47	94.41	93.12	94.21	2
2000/11/28	94.2	94.57	93.92	94.31	3
2000/11/29	94.3	95.58	94.23	95.4	4
2000/11/30	95.39	96.69	95.12	96.24	5
2000/12/01	96.25	97.97	96.24	97.69	6
2000/12/02	97.69	97.69	97.69	97.69	7
2000/12/03	97.69	97.88	97.13	97.71	1
2000/12/04	97.7	98.95	97.16	98.47	2
2000/12/05	98.49	98.74	97.38	97.52	3
2000/12/06	97.51	98.43	97.17	98.2	4
2000/12/07	98.21	99.19	98.01	98.1	5
2000/12/08	98.12	98.99	97.81	98.41	6
2000/12/09	98.07	98.07	98.07	98.07	7
2000/12/10	98.07	98.26	98.01	98.12	1
2000/12/11	98.09	98.32	96.76	97.13	2
2000/12/12	97.05	98.99	96.99	98.13	3
2000/12/13	98.22	98.79	98	98.44	4
2000/12/14	98.57	99.98	98.39	99.95	5
2000/12/15	99.96	101.39	99.83	100.85	6
2000/12/16	100.85	100.85	100.69	100.85	7
2000/12/17	100.85	100.85	100.58	100.67	1
2000/12/18	100.66	101.47	99.84	100.41	2
2000/12/19	100.43	100.81	99.31	100.81	3
2000/12/20	100.85	102.61	100.75	102.59	4
2000/12/21	102.58	103.06	102.04	102.64	5
2000/12/22	102.66	104.48	102.5	104.11	6
2000/12/23	104.11	104.11	104.11	104.11	7	1
2000/12/24	104.11	104.31	104.11	104.26	1
2000/12/25	104.27	104.76	103.79	104.63	2
2000/12/26	104.61	105.94	104.57	105.76	3
2000/12/27	105.77	106.57	105.68	106.39	4
2000/12/28	106.38	106.69	105.05	106.42	5
2000/12/29	106.33	107.85	106.24	107.59	6
2000/12/30	107.59	107.59	107.59	107.59	7
2000/12/31	107.59	107.59	107.59	107.59	1