2002

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
2002/01/01	116.61	117.32	116.61	117.26	3	1
2002/01/02	117.28	119.7	117.04	119.42	4
2002/01/03	119.43	119.5	118.17	118.41	5
2002/01/04	118.41	118.59	116.78	116.8	6
2002/01/05	117.08	117.14	116.84	117.08	7
2002/01/06	117.08	117.2	117	117.12	1
2002/01/07	117.11	117.55	116.5	117.2	2
2002/01/08	117.23	118.96	117.19	118.89	3
2002/01/09	118.88	119.05	117.49	118.5	4
2002/01/10	118.52	118.62	117.65	117.83	5
2002/01/11	117.84	118.22	117.24	117.9	6
2002/01/12	118.15	118.15	117.89	118.15	7
2002/01/13	118.15	118.16	117.51	117.87	1
2002/01/14	117.9	118.15	117.36	117.66	2	1
2002/01/15	117.63	117.93	115.58	115.99	3
2002/01/16	115.97	116.97	115.6	116.89	4
2002/01/17	116.9	116.91	115.95	116.7	5
2002/01/18	116.72	117.37	116.68	117.23	6
2002/01/19	117.23	117.37	117.14	117.23	7
2002/01/20	117.23	117.38	117.15	117.3	1
2002/01/21	117.29	117.45	116.9	117.35	2
2002/01/22	117.39	118.81	117.34	118.63	3
2002/01/23	118.7	119.12	117.76	118.1	4
2002/01/24	118.06	118.4	117.49	118.33	5
2002/01/25	118.33	118.4	115.81	116.3	6
2002/01/26	116.3	116.3	116.16	116.3	7
2002/01/27	116.3	116.64	116.11	116.51	1
2002/01/28	116.47	116.55	114.48	115.01	2
2002/01/29	114.99	115.59	114.32	115.43	3
2002/01/30	115.42	115.62	114.25	114.45	4
2002/01/31	114.4	115.91	114.26	115.78	5
2002/02/01	115.77	115.83	114.47	114.61	6
2002/02/02	114.61	114.72	114.56	114.61	7
2002/02/03	114.61	114.81	114.47	114.5	1
2002/02/04	114.51	115.27	114.48	114.75	2
2002/02/05	114.76	116.53	114.69	116.08	3
2002/02/06	116.16	116.43	115.21	115.85	4
2002/02/07	115.89	116.67	115.62	116.37	5
2002/02/08	116.56	117.77	116.23	117.47	6
2002/02/09	117.57	117.57	117.46	117.57	7
2002/02/10	117.57	117.57	117.4	117.51	1
2002/02/11	117.5	117.91	116.71	116.9	2	1
2002/02/12	116.87	117.6	116.09	116.36	3
2002/02/13	116.35	116.77	115.43	115.88	4
2002/02/14	115.88	115.9	114.74	115.42	5
2002/02/15	115.92	116.07	115.42	115.72	6
2002/02/16	115.72	115.81	115.72	115.72	7
2002/02/17	115.72	115.86	115.72	115.81	1
2002/02/18	115.81	115.96	115.29	115.65	2
2002/02/19	115.48	117.18	115.38	116.89	3
2002/02/20	116.93	117.11	116.18	116.34	4
2002/02/21	116.35	117.12	116	116.74	5
2002/02/22	116.76	117.57	116.39	117.57	6
2002/02/23	116.93	116.93	116.93	116.93	7
2002/02/24	116.93	117.57	116.93	117.3	1
2002/02/25	117.28	117.35	116.19	116.3	2
2002/02/26	116.32	116.83	115.97	116.09	3
2002/02/27	116.14	116.72	115.93	116.17	4
2002/02/28	116.18	116.32	115.45	115.88	5
2002/03/01	115.87	116.81	115	115.66	6
2002/03/02	115.66	115.82	115.27	115.4	7
2002/03/03	115.4	115.54	115.23	115.4	1
2002/03/04	115.43	115.53	114	114.71	2
2002/03/05	114.73	115.4	114.18	115.19	3
2002/03/06	115.2	115.28	114.39	114.59	4
2002/03/07	114.61	114.75	111.25	112.49	5
2002/03/08	112.47	112.72	111.91	112.5	6
2002/03/09	112.5	112.52	112.37	112.5	7
2002/03/10	112.5	112.5	111.98	112.01	1
2002/03/11	112.03	112.98	111.92	112.09	2
2002/03/12	112.13	113.22	112.13	112.81	3
2002/03/13	112.83	113.61	112.7	113.31	4
2002/03/14	113.27	114.07	112.82	114.02	5
2002/03/15	114.03	114.45	113.74	113.85	6
2002/03/16	113.85	113.85	113.82	113.85	7
2002/03/17	113.85	113.85	113.85	113.85	1
2002/03/18	114.26	115.96	114.07	115.66	2
2002/03/19	115.64	116.65	115.44	116.39	3
2002/03/20	116.41	116.64	115.61	116.3	4
2002/03/21	116.27	116.68	116.06	116.52	5	1
2002/03/22	116.53	116.95	116.13	116.82	6
2002/03/23	116.82	116.82	116.63	116.82	7
2002/03/24	116.82	116.82	116.28	116.42	1
2002/03/25	116.41	117.07	116.18	116.91	2
2002/03/26	116.92	117.05	115.99	116.6	3
2002/03/27	116.56	116.65	115.5	115.79	4
2002/03/28	115.76	115.89	115.21	115.64	5
2002/03/29	115.65	116.06	115.32	115.66	6
2002/03/30	115.38	115.38	115.38	115.38	7
2002/03/31	115.38	115.82	115.38	115.75	1
2002/04/01	115.82	117.65	115.75	117.32	2
2002/04/02	117.34	117.54	116.73	117.07	3
2002/04/03	117.08	117.24	116.45	116.86	4
2002/04/04	116.88	117.16	115.93	116.12	5
2002/04/05	116.12	116.29	115.5	115.8	6
2002/04/06	115.8	115.8	115.51	115.8	7
2002/04/07	115.8	115.89	115.67	115.71	1
2002/04/08	115.69	115.8	114.62	114.96	2
2002/04/09	115.05	115.5	114.79	115.01	3
2002/04/10	114.96	115.37	114.6	115.07	4
2002/04/11	115	116.41	115	115.99	5
2002/04/12	115.97	116.52	115.72	115.95	6
2002/04/13	115.95	116.06	115.95	116.02	7
2002/04/14	115.95	116.64	115.95	116.12	1
2002/04/15	116.11	116.51	115.49	116.12	2
2002/04/16	116.11	116.22	115.31	115.66	3
2002/04/17	115.65	116.38	115.49	116.29	4
2002/04/18	116.22	116.46	114.91	115.76	5
2002/04/19	115.75	116.36	115.66	116.31	6
2002/04/20	116.05	116.35	116.05	116.31	7
2002/04/21	116.31	116.31	115.96	116.11	1
2002/04/22	116.13	116.15	114.98	115.65	2
2002/04/23	115.66	115.72	115.09	115.65	3
2002/04/24	115.67	115.88	115.27	115.64	4
2002/04/25	115.6	115.67	115.05	115.46	5
2002/04/26	115.47	115.67	114.75	115.24	6
2002/04/27	115.23	115.48	115.23	115.24	7
2002/04/28	115.23	115.6	115.12	115.12	1
2002/04/29	115.11	115.73	115.04	115.64	2	1
2002/04/30	115.62	115.91	115.38	115.72	3
2002/05/01	115.73	115.81	115.18	115.29	4
2002/05/02	115.28	115.82	115.05	115.37	5
2002/05/03	115.4	116.54	115.26	116.37	6	1
2002/05/04	116.46	116.46	116.37	116.46	7	1
2002/05/05	116.46	116.46	116.26	116.39	1	1
2002/05/06	116.39	116.79	116.11	116.71	2	1
2002/05/07	116.72	117.21	116.39	117.06	3
2002/05/08	117.04	117.2	116.18	116.56	4
2002/05/09	116.56	116.8	116.19	116.72	5
2002/05/10	116.72	117.49	116.31	116.65	6
2002/05/11	116.65	116.67	116.59	116.65	7
2002/05/12	116.65	116.67	116.43	116.44	1
2002/05/13	116.43	116.72	116	116.48	2
2002/05/14	116.46	116.67	115.86	115.9	3
2002/05/15	115.88	116.44	115.42	116.34	4
2002/05/16	116.35	116.9	116.12	116.69	5
2002/05/17	116.7	116.8	115.3	115.91	6
2002/05/18	115.91	115.92	115.91	115.91	7
2002/05/19	115.91	116	115.68	115.94	1
2002/05/20	115.92	116.12	115.31	115.57	2
2002/05/21	115.49	115.76	113.63	114.14	3
2002/05/22	114.15	115.56	113.39	115.09	4
2002/05/23	115.1	115.5	114.64	115.19	5
2002/05/24	115.2	115.24	114.62	114.83	6
2002/05/25	114.83	115.06	114.68	114.83	7
2002/05/26	114.83	114.94	114.68	114.84	1
2002/05/27	114.79	115.05	114.67	114.77	2
2002/05/28	114.78	115.79	114.75	115.55	3
2002/05/29	115.56	116.43	115.41	116.25	4
2002/05/30	116.39	116.48	115.16	115.63	5
2002/05/31	115.65	116.62	115.33	115.94	6
2002/06/01	115.92	116.23	115.81	115.94	7
2002/06/02	115.92	116.1	115.76	115.89	1
2002/06/03	115.84	116.39	115.36	116.25	2
2002/06/04	116.22	117.12	116.12	116.6	3
2002/06/05	116.65	117.05	116.21	116.57	4
2002/06/06	116.58	117.66	116.52	117.49	5
2002/06/07	117.47	117.94	117.16	117.3	6
2002/06/08	117.3	117.35	117.25	117.25	7
2002/06/09	117.3	117.43	117.13	117.37	1
2002/06/10	117.34	117.96	117.1	117.77	2
2002/06/11	117.76	118.84	117.44	118.75	3
2002/06/12	118.76	119.25	118.44	118.48	4
2002/06/13	118.52	118.8	117.6	117.82	5
2002/06/14	117.83	118.05	117.21	117.47	6
2002/06/15	117.47	117.51	117.47	117.47	7
2002/06/16	117.47	117.51	117.47	117.51	1
2002/06/17	117.47	117.54	116.86	117.36	2
2002/06/18	117.33	118.37	117.28	118.31	3
2002/06/19	118.28	118.75	118.24	118.55	4
2002/06/20	118.54	119.18	118.43	119.07	5
2002/06/21	119.03	119.39	117.27	117.55	6
2002/06/22	117.9	117.9	117.9	117.9	7
2002/06/23	117.9	118.01	117.83	117.89	1
2002/06/24	118.71	118.98	117.85	117.96	2
2002/06/25	117.97	119.01	117.66	118.85	3
2002/06/26	119	119.46	117.45	117.81	4
2002/06/27	117.83	118.35	117.59	118.24	5
2002/06/28	118.25	118.96	117.84	118.53	6
2002/06/29	118.53	118.58	118.31	118.53	7
2002/06/30	118.53	118.73	118.53	118.72	1
2002/07/01	118.69	118.97	118.35	118.73	2
2002/07/02	118.72	118.78	117.76	118.1	3
2002/07/03	118.09	118.22	117.23	117.51	4
2002/07/04	117.49	117.82	117.02	117.44	5
2002/07/05	117.46	117.61	116.63	116.91	6
2002/07/06	116.91	116.91	116.91	116.91	7
2002/07/07	116.91	117.02	116.9	117	1
2002/07/08	117.02	117.44	116.59	117.35	2
2002/07/09	117.35	117.55	116.86	117.14	3
2002/07/10	117.16	117.43	116.18	116.45	4
2002/07/11	116.44	116.69	115.19	115.51	5
2002/07/12	115.52	115.87	115.08	115.72	6
2002/07/13	115.72	115.82	115.72	115.72	7
2002/07/14	115.72	115.92	115.72	115.72	1
2002/07/15	116.01	117.05	115.37	116.7	2
2002/07/16	116.71	117.47	116.53	117.21	3
2002/07/17	117.19	117.58	116.2	117.2	4
2002/07/18	117.18	117.93	116.97	117.83	5
2002/07/19	117.81	118.17	116.93	117.1	6
2002/07/20	117.1	117.24	117.1	117.1	7	1
2002/07/21	117.1	117.31	116.94	117.06	1
2002/07/22	117.12	117.75	116.93	117.1	2
2002/07/23	117.12	117.34	115.88	116.29	3
2002/07/24	116.28	116.42	115.2	116.07	4
2002/07/25	116.07	117.23	115.79	117.03	5
2002/07/26	117.03	117.83	116.95	117.08	6
2002/07/27	117.35	117.35	117.08	117.35	7
2002/07/28	117.35	117.42	117.08	117.3	1
2002/07/29	117.29	117.77	116.95	117.39	2
2002/07/30	117.37	118.6	117.14	118.29	3
2002/07/31	118.28	118.4	116.93	117.01	4
2002/08/01	117.02	117.53	116.61	117.23	5
2002/08/02	117.25	117.78	117.19	117.26	6
2002/08/03	117.26	117.26	117.26	117.26	7
2002/08/04	117.26	117.26	117.15	117.16	1
2002/08/05	117.18	117.58	116.83	117.26	2
2002/08/06	117.26	117.37	116.51	116.65	3
2002/08/07	116.67	117.31	116.6	117.06	4
2002/08/08	117.08	117.36	116.62	116.96	5
2002/08/09	116.99	117.72	116.81	116.89	6
2002/08/10	116.74	116.74	116.74	116.74	7
2002/08/11	116.74	116.74	116.74	116.74	1
2002/08/12	116.46	116.59	116.06	116.4	2
2002/08/13	116.43	116.77	116.05	116.34	3
2002/08/14	116.37	116.71	114.56	114.68	4
2002/08/15	114.7	115.38	114.18	115.13	5
2002/08/16	115.09	115.95	114.94	115.91	6
2002/08/17	115.91	115.91	115.91	115.91	7
2002/08/18	115.91	115.91	115.65	115.65	1
2002/08/19	115.7	116.5	115.51	115.73	2
2002/08/20	115.75	116.49	115.68	116.15	3
2002/08/21	116.13	116.32	115.54	116.13	4
2002/08/22	116.13	116.7	115.89	116.1	5
2002/08/23	116.09	116.42	116.01	116.25	6
2002/08/24	116.24	116.33	116.24	116.25	7
2002/08/25	116.24	116.31	116.19	116.23	1
2002/08/26	116.22	116.4	115.94	116.29	2
2002/08/27	116.26	116.43	115.3	116.12	3
2002/08/28	116.11	116.67	115.76	116.56	4
2002/08/29	116.56	116.57	115.77	116.32	5
2002/08/30	116.29	116.71	115.99	116.33	6
2002/08/31	116.34	116.78	116.34	116.37	7
2002/09/01	116.37	117.09	116.29	116.43	1
2002/09/02	116.43	116.56	115.95	116.13	2
2002/09/03	116.07	116.76	115.92	116.63	3
2002/09/04	116.6	117.31	116.54	116.9	4
2002/09/05	116.91	117.52	116.69	117.27	5
2002/09/06	117.28	117.65	116.06	116.39	6
2002/09/07	116.5	116.5	116.39	116.39	7
2002/09/08	116.5	116.5	116.19	116.28	1
2002/09/09	116.24	116.9	116.02	116.41	2
2002/09/10	116.44	116.69	116.11	116.27	3
2002/09/11	116.83	117.49	116.66	117.33	4
2002/09/12	117.33	117.89	116.94	117.8	5
2002/09/13	117.79	118.72	117.29	118.33	6
2002/09/14	118.33	118.51	118.26	118.26	7
2002/09/15	118.33	118.48	118.26	118.33	1
2002/09/16	118.35	118.89	118.03	118.39	2	1
2002/09/17	118.37	118.86	117.87	118.86	3
2002/09/18	118.84	119.2	118.08	118.62	4
2002/09/19	118.68	119.93	118.55	119.83	5
2002/09/20	119.87	121.4	119.75	121.09	6
2002/09/21	121.1	121.2	121.1	121.1	7
2002/09/22	121.2	121.2	120.9	121.01	1
2002/09/23	120.99	121.98	120.48	120.99	2	1
2002/09/24	121	121.29	120.15	121.11	3
2002/09/25	121.15	121.16	119.84	119.87	4
2002/09/26	119.84	120.41	118.94	119.35	5
2002/09/27	119.33	120.38	119.22	120.09	6
2002/09/28	120.23	120.23	120.01	120.09	7
2002/09/29	120.23	120.44	120.09	120.42	1
2002/09/30	120.38	120.46	119.16	120.13	2
2002/10/01	120.12	121.07	120.07	120.42	3
2002/10/02	120.34	121.38	120.34	121.04	4
2002/10/03	121.07	121.61	120.82	120.85	5
2002/10/04	120.86	121.34	120.44	120.65	6
2002/10/05	120.64	120.75	120.64	120.65	7
2002/10/06	120.64	120.65	120.59	120.59	1
2002/10/07	120.63	122.23	120.38	122.07	2
2002/10/08	122.09	122.33	121.27	121.46	3
2002/10/09	121.47	122.17	121.09	121.93	4
2002/10/10	121.88	122.51	121.62	121.77	5
2002/10/11	121.8	122.66	121.56	122.42	6
2002/10/12	122.4	122.47	122.23	122.43	7
2002/10/13	122.4	122.5	122.18	122.45	1
2002/10/14	122.44	122.77	122.22	122.71	2	1
2002/10/15	122.69	123.01	120.8	122.34	3
2002/10/16	122.35	122.62	121.58	122.03	4
2002/10/17	122.02	122.19	120.92	121.41	5
2002/10/18	121.4	122.14	121.3	122.14	6
2002/10/19	121.93	122.14	121.93	122.14	7
2002/10/20	121.93	122.14	121.89	121.95	1
2002/10/21	121.96	121.98	121.22	121.54	2
2002/10/22	121.51	122.49	121.45	122.29	3
2002/10/23	122.29	122.32	120.97	121.35	4
2002/10/24	121.35	121.86	120.64	121.83	5
2002/10/25	121.8	121.83	120.71	121.13	6
2002/10/26	121.13	121.13	121.13	121.13	7
2002/10/27	121.13	121.39	121.13	121.24	1
2002/10/28	121.25	121.76	121.13	121.5	2
2002/10/29	121.5	121.68	120.54	120.78	3
2002/10/30	120.79	121.07	120.47	120.9	4
2002/10/31	120.86	121.4	120.66	121.34	5
2002/11/01	121.32	121.94	120.74	121.72	6
2002/11/02	121.76	121.78	121.73	121.73	7
2002/11/03	121.76	121.85	121.44	121.85	1
2002/11/04	121.82	121.98	121.46	121.88	2	1
2002/11/05	121.88	122.12	121.43	121.88	3
2002/11/06	121.93	122.29	120.93	122.29	4
2002/11/07	122.3	122.48	121.67	122.15	5
2002/11/08	122.15	122.45	121.16	121.26	6
2002/11/09	121.26	121.36	121.26	121.26	7
2002/11/10	121.26	121.5	121.26	121.47	1
2002/11/11	121.46	121.5	120.35	120.9	2
2002/11/12	120.87	121.26	120.19	121.08	3
2002/11/13	121.12	121.18	120.67	121.08	4
2002/11/14	121.07	121.29	120.51	121.04	5
2002/11/15	121.06	121.67	120.76	121.61	6
2002/11/16	121.58	121.58	121.58	121.58	7
2002/11/17	121.58	121.63	121.46	121.62	1
2002/11/18	122.16	122.34	121.8	122.07	2
2002/11/19	122.06	123.19	121.86	122.6	3
2002/11/20	122.62	123.09	122.42	122.85	4
2002/11/21	122.83	123.02	121.4	122.88	5
2002/11/22	122.9	123.76	122.3	122.54	6
2002/11/23	122.39	122.54	122.39	122.54	7	1
2002/11/24	122.39	122.67	122.39	122.65	1
2002/11/25	122.67	122.67	120.66	121.03	2
2002/11/26	120.99	121.19	120.42	120.77	3
2002/11/27	120.76	121.29	120.06	121.19	4
2002/11/28	121.19	121.6	120.87	121.35	5
2002/11/29	121.33	121.98	121.29	121.76	6
2002/11/30	121.88	121.88	121.76	121.76	7
2002/12/01	121.88	122.1	121.76	122	1
2002/12/02	122.05	123	121.88	122.95	2
2002/12/03	123.97	124.37	123.71	123.81	3
2002/12/04	123.8	124.99	123.79	124.64	4
2002/12/05	124.6	125.62	124.53	124.77	5
2002/12/06	124.73	125.56	123.47	124.56	6
2002/12/07	124.56	124.56	124.56	124.56	7
2002/12/08	124.68	124.85	124.12	124.53	1
2002/12/09	124.53	124.76	123.5	124.64	2
2002/12/10	124.67	124.89	124.39	124.85	3
2002/12/11	124.84	124.88	123.95	124.7	4
2002/12/12	124.73	125.22	124.28	124.78	5
2002/12/13	124.78	125.23	122.95	123.17	6
2002/12/14	123.17	123.17	123.17	123.17	7
2002/12/15	123.2	123.6	123.18	123.54	1
2002/12/16	123.6	124.19	122.81	123.89	2
2002/12/17	123.89	124.86	123.86	124.81	3
2002/12/18	124.83	124.85	123.88	124.06	4
2002/12/19	124.11	124.46	123.25	123.77	5
2002/12/20	123.78	124.17	123.45	123.56	6
2002/12/21	123.56	123.56	123.56	123.56	7
2002/12/22	123.64	123.69	123.3	123.67	1
2002/12/23	123.65	123.79	123.12	123.47	2	1
2002/12/24	123.5	124.04	123.1	123.91	3
2002/12/25	123.9	124.36	123.68	124.19	4
2002/12/26	124.18	124.59	124.01	124.4	5
2002/12/27	124.4	125.16	124.12	125.04	6
2002/12/28	125.05	125.05	125.05	125.05	7
2002/12/29	125.02	125.18	124.8	124.98	1
2002/12/30	124.95	125.25	123.61	124.09	2
2002/12/31	124.09	124.73	123.91	124.48	3