2001

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
2001/01/01	107.59	107.92	107.48	107.59	2	1
2001/01/02	107.77	108.93	107.24	108.81	3
2001/01/03	108.89	109.48	105.17	105.69	4
2001/01/04	105.7	110.68	105.63	110.64	5
2001/01/05	110.62	111.72	110.23	111.56	6
2001/01/06	111.56	111.56	111.56	111.56	7
2001/01/07	111.56	111.76	111.5	111.64	1
2001/01/08	111.56	111.58	109.62	109.9	2	1
2001/01/09	109.83	110.47	108.56	110.46	3
2001/01/10	110.47	110.49	108.88	109.11	4
2001/01/11	109.13	112.39	109.07	112.12	5
2001/01/12	112.18	113.14	111.27	113.07	6
2001/01/13	112.52	112.52	112.52	112.52	7
2001/01/14	112.52	112.95	112.5	112.78	1
2001/01/15	112.85	113.09	111.61	112.18	2
2001/01/16	112.15	112.22	109.78	110.87	3
2001/01/17	110.86	111.64	108.96	111.63	4
2001/01/18	111.71	112.24	110.57	111.12	5
2001/01/19	111.08	112.07	109.2	109.53	6
2001/01/20	109.53	109.53	109.53	109.53	7
2001/01/21	109.53	109.53	108.96	109.1	1
2001/01/22	109.09	109.61	107.93	109.32	2
2001/01/23	109.29	110.79	108.9	109.09	3
2001/01/24	109.1	109.95	108.46	108.83	4
2001/01/25	108.84	108.88	106.64	107.8	5
2001/01/26	107.82	108.6	107.27	108.37	6
2001/01/27	108.37	108.37	108.37	108.37	7
2001/01/28	108.37	108.73	108.37	108.69	1
2001/01/29	108.67	108.72	106.88	107.17	2
2001/01/30	107.1	108.05	106.4	107.11	3
2001/01/31	107.14	109.3	107.12	108.28	4
2001/02/01	108.27	109.85	108.01	108.2	5
2001/02/02	108.19	108.63	107.56	108.16	6
2001/02/03	108.16	108.16	108.16	108.16	7
2001/02/04	108.16	108.41	108.03	108.41	1
2001/02/05	108.4	109.2	107.39	107.53	2
2001/02/06	107.54	108.03	106.56	106.79	3
2001/02/07	106.77	108.6	106.48	107.89	4
2001/02/08	108	108.31	106.05	107.21	5
2001/02/09	107.24	109.07	106.62	108.57	6
2001/02/10	108.76	108.76	108.76	108.76	7
2001/02/11	108.76	108.85	108.55	108.6	1
2001/02/12	108.61	109.63	108.6	109.32	2	1
2001/02/13	109.35	109.69	106.95	107.25	3
2001/02/14	107.13	107.67	106.48	106.66	4
2001/02/15	106.65	106.98	104.25	104.67	5
2001/02/16	104.66	106.09	104.08	105.63	6
2001/02/17	105.63	105.63	105.63	105.63	7
2001/02/18	105.63	105.97	105.63	105.96	1
2001/02/19	105.95	106.98	105.6	106.9	2
2001/02/20	106.92	107.27	104.36	105.11	3
2001/02/21	105.12	107.05	104.71	105.91	4
2001/02/22	106.04	106.18	104.7	105.83	5
2001/02/23	105.81	106.72	105.19	106.27	6
2001/02/24	106.27	106.27	106.27	106.27	7
2001/02/25	106.27	106.4	106.22	106.29	1
2001/02/26	106.31	106.66	105.46	105.86	2
2001/02/27	105.84	106.9	105.68	106.79	3
2001/02/28	106.8	108.56	106.34	108.3	4
2001/03/01	108.21	109.42	108.03	109.28	5
2001/03/02	109.32	111.67	109.01	111.31	6
2001/03/03	111.31	111.45	111.13	111.31	7
2001/03/04	111.31	111.69	111.31	111.54	1
2001/03/05	111.51	111.59	110.18	110.21	2
2001/03/06	110.24	111.11	109.49	110.79	3
2001/03/07	110.79	112.27	110.65	110.94	4
2001/03/08	111.02	111.97	110.73	111.76	5
2001/03/09	111.75	111.96	110.98	111.39	6
2001/03/10	111.39	111.39	111.35	111.39	7
2001/03/11	111.39	111.51	111.35	111.48	1
2001/03/12	111.49	112.55	111.15	111.93	2
2001/03/13	111.92	112.07	109.28	109.33	3
2001/03/14	109.34	110.78	108.32	110.02	4
2001/03/15	110.03	110.77	109.05	109.62	5
2001/03/16	109.64	110.48	109.39	110.44	6
2001/03/17	110.11	110.11	110.11	110.11	7
2001/03/18	110.11	110.53	110.11	110.53	1
2001/03/19	110.52	110.71	109.45	110.37	2
2001/03/20	110.39	111.38	110.25	111.27	3	1
2001/03/21	111.29	112.36	110.17	110.2	4
2001/03/22	110.24	110.97	109.48	109.76	5
2001/03/23	109.8	110.27	108.98	109.22	6
2001/03/24	109.22	109.22	109.1	109.22	7
2001/03/25	109.22	109.49	109.22	109.43	1
2001/03/26	109.39	110.39	109.24	109.98	2
2001/03/27	109.96	110.58	108.65	109.1	3
2001/03/28	109.07	109.26	107.33	108.39	4
2001/03/29	108.4	109.58	108.2	109.1	5
2001/03/30	109.12	111.22	108.74	110.51	6
2001/03/31	110.45	110.45	110.45	110.45	7
2001/04/01	110.45	110.47	110.07	110.34	1
2001/04/02	110.36	111.96	110.16	111.52	2
2001/04/03	111.54	112.73	110.9	112.59	3
2001/04/04	112.6	113.68	112.47	113.04	4
2001/04/05	113.02	113.55	110.98	111.35	5
2001/04/06	111.41	112.99	111	111.77	6
2001/04/07	111.77	111.77	111.77	111.77	7
2001/04/08	111.77	112.22	111.77	112.18	1
2001/04/09	112.16	113.3	111.98	112.34	2
2001/04/10	112.33	112.34	110.22	110.48	3
2001/04/11	110.49	110.91	109.5	110.76	4
2001/04/12	110.78	110.91	108.76	110.27	5
2001/04/13	110.28	110.94	110.1	110.28	6
2001/04/14	110.33	110.33	110.28	110.28	7
2001/04/15	110.28	110.53	110.26	110.47	1
2001/04/16	110.48	111	110.02	110.66	2
2001/04/17	110.65	110.77	108.32	108.92	3
2001/04/18	108.91	109.04	106.55	107.86	4
2001/04/19	107.84	108.93	107.28	108.73	5
2001/04/20	108.75	110.86	108.56	110.51	6
2001/04/21	110.51	110.51	110.34	110.51	7
2001/04/22	110.51	110.51	109.68	109.77	1
2001/04/23	109.76	111.06	108.52	108.72	2
2001/04/24	108.73	110.08	108.63	109.4	3
2001/04/25	109.38	109.96	108.83	109.47	4
2001/04/26	109.58	111.36	109.23	111.35	5
2001/04/27	111.34	112.12	110.15	110.69	6
2001/04/28	110.4	110.4	110.4	110.4	7
2001/04/29	110.4	110.59	110.4	110.57	1
2001/04/30	110.58	110.62	109.12	109.66	2	1
2001/05/01	109.67	109.81	108.54	109.03	3
2001/05/02	109.02	109.42	108.1	108.88	4
2001/05/03	108.87	109.11	107.53	107.99	5	1
2001/05/04	108	108.96	107.6	108.8	6	1
2001/05/05	108.8	108.8	108.8	108.8	7	1
2001/05/06	108.8	108.8	108.19	108.31	1
2001/05/07	108.3	108.8	107.65	107.7	2
2001/05/08	107.71	108.37	107.01	107.32	3
2001/05/09	107.31	108.44	107.07	108.39	4
2001/05/10	108.4	108.89	107.66	108	5
2001/05/11	107.99	108.2	106.71	107.02	6
2001/05/12	107.02	107.08	107.02	107.02	7
2001/05/13	107.02	107.3	107.02	107.29	1
2001/05/14	107.31	108.05	107.01	107.66	2
2001/05/15	107.67	108.56	107.57	108.14	3
2001/05/16	108.18	109.7	108.09	108.96	4
2001/05/17	108.95	109.27	107.98	108.19	5
2001/05/18	108.2	108.87	107.96	108.78	6
2001/05/19	109.43	109.43	109.43	109.43	7
2001/05/20	109.43	109.43	109.43	109.43	1
2001/05/21	109.43	109.43	107.34	107.49	2
2001/05/22	107.47	107.85	105.85	106.06	3
2001/05/23	106.08	106.3	101.99	102.81	4
2001/05/24	102.83	103.43	101.02	102.88	5
2001/05/25	102.98	103.86	102.7	103.86	6
2001/05/26	103.28	103.28	103.28	103.28	7
2001/05/27	103.28	103.68	103.28	103.47	1
2001/05/28	103.5	104.26	103.43	104.26	2
2001/05/29	104.27	104.44	102.4	102.74	3
2001/05/30	102.73	103.33	102.6	102.97	4
2001/05/31	102.98	103.1	100.08	100.83	5
2001/06/01	100.82	101.13	99.85	101.1	6
2001/06/02	100.38	100.38	100.38	100.38	7
2001/06/03	100.38	100.96	100.38	100.88	1
2001/06/04	100.87	102.29	100.71	100.85	2
2001/06/05	100.86	102.76	100.27	102.56	3
2001/06/06	102.58	103.33	101.54	101.62	4
2001/06/07	101.63	102.41	101.39	102.37	5
2001/06/08	102.37	102.98	101.56	102.82	6
2001/06/09	102.58	102.58	102.58	102.58	7
2001/06/10	102.58	102.71	102.58	102.68	1
2001/06/11	102.67	103.82	102.48	102.76	2
2001/06/12	102.74	103.95	102.36	103.7	3
2001/06/13	103.71	104.64	103.54	104.26	4
2001/06/14	104.28	104.82	103.31	104.59	5
2001/06/15	104.6	106.3	104.43	105.97	6
2001/06/16	105.97	105.97	105.97	105.97	7
2001/06/17	105.97	106.29	105.97	106.08	1
2001/06/18	106.04	106.53	105.6	105.87	2
2001/06/19	105.86	106.31	104.76	104.91	3
2001/06/20	104.9	106.03	104.47	105.88	4
2001/06/21	105.87	106.55	105.59	106.35	5
2001/06/22	106.34	106.78	105.51	106.63	6
2001/06/23	106.63	106.7	106.63	106.63	7
2001/06/24	106.63	106.7	106.4	106.49	1
2001/06/25	106.51	106.97	106.24	106.43	2
2001/06/26	106.44	106.96	106.2	106.9	3
2001/06/27	106.89	107.67	106.47	106.8	4
2001/06/28	106.79	107.42	105.14	105.35	5
2001/06/29	105.34	106.03	104.59	105.79	6
2001/06/30	105.79	105.96	105.79	105.79	7
2001/07/01	105.79	106.06	105.79	105.92	1
2001/07/02	105.89	106.13	104.88	105.01	2
2001/07/03	105	105.56	104.61	105.45	3
2001/07/04	105.43	105.87	104.93	105.24	4
2001/07/05	105.25	105.99	104.97	104.97	5
2001/07/06	104.98	106.85	104.81	106.71	6
2001/07/07	106.71	106.71	106.42	106.71	7
2001/07/08	106.71	106.87	106.38	106.51	1
2001/07/09	106.52	106.71	105.91	106.4	2
2001/07/10	106.41	107.52	106.38	107.14	3
2001/07/11	107.15	107.97	106.39	106.45	4
2001/07/12	106.47	106.66	105.12	105.7	5
2001/07/13	105.69	106.89	105.51	106.67	6
2001/07/14	106.67	106.8	106.67	106.67	7
2001/07/15	106.67	106.67	106.46	106.6	1
2001/07/16	106.6	107.58	106.33	106.97	2
2001/07/17	106.95	107.49	106.24	107.33	3
2001/07/18	107.33	108.57	107.17	108.17	4
2001/07/19	108.21	108.48	107.12	107.51	5
2001/07/20	107.52	108.42	106.8	107.01	6	1
2001/07/21	107.01	107.09	107.01	107.01	7
2001/07/22	107.01	107.39	106.93	107.01	1
2001/07/23	107	108.2	107	107.88	2
2001/07/24	108.09	108.7	107.82	108.36	3
2001/07/25	108.36	109.02	108.2	108.82	4
2001/07/26	108.83	108.88	108.17	108.56	5
2001/07/27	108.58	108.91	107.71	108.24	6
2001/07/28	108.24	108.4	108.24	108.24	7
2001/07/29	108.24	108.4	108.17	108.18	1
2001/07/30	108.19	109.77	107.94	109.39	2
2001/07/31	109.38	109.59	108.95	109.55	3
2001/08/01	109.56	110.03	109.03	109.56	4
2001/08/02	109.55	110.14	108.73	109.27	5
2001/08/03	109.25	109.47	108.7	109.25	6
2001/08/04	109.25	109.34	109.13	109.25	7
2001/08/05	109.25	109.28	109.09	109.24	1
2001/08/06	109.23	109.96	108.02	109.03	2
2001/08/07	109.24	109.24	108.16	108.25	3
2001/08/08	108.24	108.93	107.57	108.86	4
2001/08/09	108.87	109.45	108.37	108.8	5
2001/08/10	108.79	109.58	108.58	108.93	6
2001/08/11	108.93	108.98	108.93	108.93	7
2001/08/12	108.93	108.99	108.93	108.98	1
2001/08/13	108.97	110.11	108.75	109.8	2
2001/08/14	109.8	110.47	108.93	109.88	3
2001/08/15	109.87	109.99	108.54	109.51	4
2001/08/16	109.48	110	109	109.57	5
2001/08/17	109.56	110.52	109.46	110.41	6
2001/08/18	110.41	110.41	110.3	110.41	7
2001/08/19	110.41	110.45	110.13	110.35	1
2001/08/20	110.34	110.97	109.69	110.97	2
2001/08/21	110.36	111.6	108.9	109.87	3
2001/08/22	109.88	110.55	109.35	109.95	4
2001/08/23	109.94	110.32	109.4	109.57	5
2001/08/24	109.6	109.86	109.14	109.62	6
2001/08/25	109.62	109.77	109.62	109.62	7
2001/08/26	109.62	109.84	109.49	109.64	1
2001/08/27	109.63	109.87	108.97	109.19	2
2001/08/28	109.17	109.84	108.46	109.46	3
2001/08/29	109.45	109.7	108.27	109	4
2001/08/30	108.99	109.61	108.49	109.37	5
2001/08/31	109.41	109.46	107.63	108.44	6
2001/09/01	108.44	108.54	108.33	108.33	7
2001/09/02	108.16	108.16	108.16	108.16	1
2001/09/03	108.16	108.39	107.49	107.62	2
2001/09/04	107.63	107.85	105.45	105.98	3
2001/09/05	106	107.48	105.75	107.06	4
2001/09/06	107.05	108.45	106.92	108.27	5
2001/09/07	108.26	108.89	107.85	108.57	6
2001/09/08	108.52	108.83	108.52	108.83	7
2001/09/09	108.83	108.92	108.63	108.89	1
2001/09/10	108.91	109.09	108.18	108.72	2
2001/09/11	108.71	109.71	107.15	108.66	3
2001/09/12	108.67	108.84	107.75	108.44	4
2001/09/13	108.45	108.67	107.63	108.3	5
2001/09/14	108.31	109	107.63	108.04	6
2001/09/15	108.04	108.04	107.84	108.04	7	1
2001/09/16	108.04	108.65	108.04	108.62	1
2001/09/17	108.63	109.77	107.77	108.78	2
2001/09/18	108.77	108.94	108.09	108.67	3
2001/09/19	108.69	109.39	108.49	108.94	4
2001/09/20	108.96	109.19	106.96	107.87	5
2001/09/21	107.84	108.2	106.04	106.7	6
2001/09/22	106.7	106.7	106.55	106.7	7
2001/09/23	106.7	106.73	106.66	106.71	1
2001/09/24	106.73	107.86	106.22	107.65	2	1
2001/09/25	107.63	108.72	107.22	108.44	3
2001/09/26	108.43	108.87	108.06	108.71	4
2001/09/27	108.72	110.21	108.5	109.82	5
2001/09/28	109.81	109.9	108.22	108.87	6
2001/09/29	108.87	109.01	108.38	108.38	7
2001/09/30	108.38	108.85	108.38	108.77	1
2001/10/01	108.76	110.44	108.46	110.27	2
2001/10/02	110.28	111.09	109.96	110.67	3
2001/10/03	110.64	111.76	110.12	110.21	4
2001/10/04	110.22	110.72	109.76	110.55	5
2001/10/05	110.54	110.91	110.01	110.34	6
2001/10/06	110.32	110.38	110.32	110.32	7
2001/10/07	110.32	110.54	110.29	110.34	1
2001/10/08	110.32	110.61	109.85	110.21	2	1
2001/10/09	110.2	110.74	109.55	109.74	3
2001/10/10	109.74	110.18	109.25	109.48	4
2001/10/11	109.48	109.89	109.21	109.53	5
2001/10/12	109.54	110.49	109.28	110.13	6
2001/10/13	110.13	110.88	110.13	110.27	7
2001/10/14	110.27	110.95	110.04	110.22	1
2001/10/15	110.23	110.59	109.49	109.65	2
2001/10/16	109.66	110.4	109.24	110.13	3
2001/10/17	110.12	110.47	108.62	109.42	4
2001/10/18	109.34	109.72	108.59	109.33	5
2001/10/19	109.32	109.52	108.49	109	6
2001/10/20	109	109.29	108.88	108.91	7
2001/10/21	108.88	108.95	108.81	108.9	1
2001/10/22	108.93	109.45	108.57	109.07	2
2001/10/23	109.06	109.57	108.75	109.09	3
2001/10/24	109.11	109.8	109.02	109.71	4
2001/10/25	109.7	110.12	109.06	109.62	5
2001/10/26	109.63	109.93	109.13	109.58	6
2001/10/27	109.58	109.58	109.43	109.58	7
2001/10/28	109.58	109.66	109.42	109.58	1
2001/10/29	109.55	110.42	109.2	110.26	2
2001/10/30	110.25	110.69	110.13	110.62	3
2001/10/31	110.61	110.71	109.93	110.1	4
2001/11/01	110.09	110.8	109.95	110.05	5
2001/11/02	110.04	110.31	109.5	109.74	6
2001/11/03	109.74	110	109.74	109.74	7	1
2001/11/04	109.74	109.74	109.45	109.6	1
2001/11/05	109.63	109.74	108.95	109.04	2
2001/11/06	109.05	109.28	108.22	108.35	3
2001/11/07	108.33	109.45	108.08	108.77	4
2001/11/08	108.9	108.9	106.78	107.24	5
2001/11/09	107.16	107.69	106.94	107.46	6
2001/11/10	107.46	107.62	107.46	107.46	7
2001/11/11	107.46	107.7	107.36	107.61	1
2001/11/12	107.62	108.07	107.36	107.69	2
2001/11/13	107.68	107.85	106.78	106.96	3
2001/11/14	106.95	107.5	106.84	107.23	4
2001/11/15	107.24	108.1	107.24	107.87	5
2001/11/16	107.8	108.78	107.73	108.64	6
2001/11/17	108.67	108.67	108.64	108.67	7
2001/11/18	108.67	108.69	108.58	108.64	1
2001/11/19	108.65	108.76	107.98	108.09	2
2001/11/20	108.04	108.69	108.04	108.28	3
2001/11/21	108.26	108.8	107.7	108.05	4
2001/11/22	108.02	108.95	107.85	108.82	5
2001/11/23	108.8	109.29	108.65	109.14	6	1
2001/11/24	109.14	109.2	109.14	109.14	7
2001/11/25	109.14	109.24	108.7	109.19	1
2001/11/26	109.18	109.52	108.96	109.19	2
2001/11/27	109.2	109.93	108.64	109.48	3
2001/11/28	109.4	109.52	108.75	109.24	4
2001/11/29	109.22	110.08	108.97	109.86	5
2001/11/30	109.85	110.77	109.65	110.64	6
2001/12/01	110.64	110.77	110.61	110.64	7
2001/12/02	110.64	110.64	110.36	110.38	1
2001/12/03	110.39	110.78	110.03	110.63	2
2001/12/04	110.6	110.73	110.07	110.51	3
2001/12/05	110.52	110.98	110.01	110.2	4
2001/12/06	110.19	111.66	109.85	111.28	5
2001/12/07	111.29	112.05	111.16	111.75	6
2001/12/08	111.75	111.92	111.75	111.75	7
2001/12/09	111.75	111.89	111.43	111.73	1
2001/12/10	111.56	112.25	111.51	112.17	2
2001/12/11	112.18	112.59	112	112.24	3
2001/12/12	112.25	113.6	112.18	112.97	4
2001/12/13	112.98	113.62	112.36	112.58	5
2001/12/14	112.59	115.47	112.46	115.11	6
2001/12/15	114.94	115.15	114.94	115.11	7
2001/12/16	114.94	115.16	106.4	114.99	1
2001/12/17	115.12	115.93	114.79	115.1	2
2001/12/18	115.09	115.97	114.85	115.68	3
2001/12/19	115.84	115.85	114.35	115.4	4
2001/12/20	115.44	116.41	114.73	116.35	5
2001/12/21	116.32	116.65	114.48	114.97	6
2001/12/22	114.97	115.29	114.97	114.97	7
2001/12/23	114.97	115.31	114.84	115.12	1
2001/12/24	115.06	115.28	113.44	114.12	2	1
2001/12/25	114.11	115.38	113.98	114.83	3
2001/12/26	114.84	115.51	114.42	115.44	4
2001/12/27	115.45	116.48	115.31	116.36	5
2001/12/28	116.34	116.4	115.01	116.07	6
2001/12/29	115.07	115.07	115.07	115.07	7
2001/12/30	115.07	116.23	115.07	116.07	1
2001/12/31	116.08	117.43	115.86	116.72	2