2004

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
2004/01/01	135.12	135.12	133.88	135.01	5	1
2004/01/02	135.01	135.11	133.9	134.67	6
2004/01/03	134.61	134.69	134.6	134.67	7
2004/01/04	134.61	135.26	133.67	135.13	1
2004/01/05	135.15	135.73	134.27	134.78	2
2004/01/06	134.78	136.01	134.43	135.11	3
2004/01/07	135.13	135.39	133.98	134.21	4
2004/01/08	134.2	135.79	133.29	135.6	5
2004/01/09	135.62	137.87	135.39	136.83	6
2004/01/10	136.89	136.89	136.82	136.82	7
2004/01/11	136.89	137.09	136.89	136.97	1
2004/01/12	136.97	137.35	135.7	135.8	2
2004/01/13	135.8	136.29	135.04	135.81	3
2004/01/14	135.8	135.81	133.99	134.42	4
2004/01/15	134.44	134.67	133.37	133.93	5
2004/01/16	133.94	133.95	131.63	132.23	6
2004/01/17	132.43	132.43	132.15	132.23	7
2004/01/18	132.15	132.43	131.58	132.1	1
2004/01/19	132.09	133	131.6	132.43	2
2004/01/20	132.41	135.11	132.35	134.64	3
2004/01/21	134.65	135.44	134.46	135.23	4
2004/01/22	135.23	135.59	134.45	135.06	5
2004/01/23	135.04	135.41	133.41	134.46	6
2004/01/24	133.87	133.97	133.87	133.97	7
2004/01/25	133.73	135.3	133.73	134.1	1
2004/01/26	134.09	134.12	132.44	132.77	2
2004/01/27	132.77	133.67	131.9	133.47	3
2004/01/28	133.44	134.17	131.72	132	4
2004/01/29	131.99	132.85	131	131.43	5
2004/01/30	131.44	133.23	130.7	131.74	6
2004/01/31	131.85	131.91	131.05	131.74	7
2004/02/01	131.85	131.97	131.62	131.76	1
2004/02/02	131.76	132.01	130.8	131.18	2
2004/02/03	131.16	133.07	131.01	132.29	3
2004/02/04	132.3	132.47	131.78	132.22	4
2004/02/05	132.21	133.26	132.08	132.72	5
2004/02/06	132.71	134.34	132.66	133.95	6
2004/02/07	133.95	134.16	132.46	133.96	7
2004/02/08	133.96	134.35	132.9	133.68	1
2004/02/09	133.7	134.93	133.66	134.32	2
2004/02/10	134.32	134.79	133.73	133.89	3
2004/02/11	133.91	135.41	133.53	135.13	4	1
2004/02/12	135.12	135.34	134.78	134.98	5
2004/02/13	134.97	135.82	133.9	133.93	6
2004/02/14	133.93	134.63	133.93	134.33	7
2004/02/15	134.33	134.63	134.08	134.21	1
2004/02/16	134.23	134.88	134.15	134.58	2
2004/02/17	134.58	136.05	134.54	135.8	3
2004/02/18	135.79	136.5	135.22	135.32	4
2004/02/19	135.32	136.55	135.25	136.4	5
2004/02/20	136.38	137.26	136.03	136.65	6
2004/02/21	136.65	137.07	136.65	137.07	7
2004/02/22	137.07	137.07	135.86	135.99	1
2004/02/23	135.97	136.48	135.48	136.11	2
2004/02/24	136.1	137.42	135.93	137.14	3
2004/02/25	137.14	137.58	135.97	136.2	4
2004/02/26	136.19	136.64	135.82	136.28	5
2004/02/27	136.28	136.58	134.85	136.5	6
2004/02/28	136.5	136.52	135.74	135.8	7
2004/02/29	135.8	136.84	135.8	136.72	1
2004/03/01	136.73	137.03	135.35	135.57	2
2004/03/02	135.57	136.07	134.25	134.4	3
2004/03/03	134.38	134.52	132.82	134.24	4
2004/03/04	134.23	135.76	133.78	135.7	5
2004/03/05	135.73	138.96	135.27	138.51	6
2004/03/06	138.51	139.05	138.17	139.05	7
2004/03/07	139.05	139.17	138.3	138.58	1
2004/03/08	138.57	139.03	137.66	138.26	2
2004/03/09	138.3	138.67	136.79	137.31	3
2004/03/10	137.25	137.33	135.25	135.6	4
2004/03/11	135.63	137.31	134.54	136.85	5
2004/03/12	136.87	136.91	134.82	135.24	6
2004/03/13	135.24	135.26	134.91	134.98	7
2004/03/14	134.98	135.66	134.88	135.32	1
2004/03/15	135.34	136.36	134.08	135.32	2
2004/03/16	135.34	135.35	133.16	133.2	3
2004/03/17	133.21	133.61	131.68	132.36	4
2004/03/18	132.39	132.72	130.78	132.27	5
2004/03/19	132.25	133.12	130.86	130.86	6	1
2004/03/20	130.86	131.28	130.86	131.28	7
2004/03/21	131.28	131.79	130.96	131.24	1
2004/03/22	131.24	132.6	131.11	131.76	2
2004/03/23	131.77	131.98	130.98	131.74	3
2004/03/24	131.76	132.16	128.63	129.15	4
2004/03/25	129.17	129.29	128.22	128.77	5
2004/03/26	128.78	128.99	127.57	128.59	6
2004/03/27	128.73	128.75	127.65	128.59	7
2004/03/28	127.83	128.59	127.5	128.59	1
2004/03/29	127.55	128.53	127.2	128.13	2
2004/03/30	128.27	129.79	128.08	128.99	3
2004/03/31	128.9	129.01	126.58	128.31	4
2004/04/01	128.33	128.62	127.51	128.25	5
2004/04/02	128.24	128.82	126.3	128.36	6
2004/04/03	126.85	128.36	126.75	128.36	7
2004/04/04	126.88	128.36	126.11	128.36	1
2004/04/05	126.15	127.12	125.84	126.34	2
2004/04/06	126.21	128.75	125.99	128.24	3
2004/04/07	128.25	128.45	127.22	127.99	4
2004/04/08	127.99	129.26	127.86	128.37	5
2004/04/09	128.49	129.09	127.92	128.54	6
2004/04/10	128.54	128.78	128.54	128.54	7
2004/04/11	128.54	128.66	128.33	128.37	1
2004/04/12	128.48	128.62	126.86	128.37	2
2004/04/13	127.17	127.72	126.43	127.47	3
2004/04/14	127.48	130.32	127.25	129.77	4
2004/04/15	129.71	130.18	129.14	129.39	5
2004/04/16	129.69	130.41	128.93	129.37	6
2004/04/17	129.37	129.72	129.37	129.46	7
2004/04/18	129.46	129.64	129.3	129.49	1
2004/04/19	129.54	130.67	129.36	130.18	2
2004/04/20	129.69	130.41	128.33	128.61	3
2004/04/21	129.03	130.03	128.54	129.06	4
2004/04/22	129.07	130.57	128.91	130.43	5
2004/04/23	130.44	131.01	128.83	129.33	6
2004/04/24	129.33	129.55	128.87	129.55	7
2004/04/25	128.87	129.37	128.66	128.77	1
2004/04/26	128.77	129.21	128.24	128.93	2
2004/04/27	128.83	130.74	128.4	130.47	3
2004/04/28	130.64	130.94	129.52	130.31	4
2004/04/29	130.25	131.7	130.17	131.45	5	1
2004/04/30	131.43	132.52	131.35	132.25	6
2004/05/01	132.25	132.41	132.16	132.26	7
2004/05/02	132.26	132.53	132.19	132.43	1
2004/05/03	132.4	132.43	131.32	131.48	2	1
2004/05/04	131.5	133.01	131.47	132.57	3	1
2004/05/05	132.55	132.88	131.49	132.33	4	1
2004/05/06	132.29	133.27	132	132.55	5
2004/05/07	132.53	133.75	132.37	133.41	6
2004/05/08	133.41	133.68	133.34	133.61	7
2004/05/09	133.61	133.77	133.13	133.47	1
2004/05/10	133.47	135.23	133.11	134.73	2
2004/05/11	134.72	134.88	133.94	134.15	3
2004/05/12	134.16	134.99	133.27	134.45	4
2004/05/13	134.53	135.83	134.33	135.2	5
2004/05/14	135.24	135.9	134.83	135.56	6
2004/05/15	135.56	135.65	135.5	135.5	7
2004/05/16	135.5	136	135.43	135.99	1
2004/05/17	136	137.61	135.41	137.54	2
2004/05/18	137.57	137.86	135.81	136.24	3
2004/05/19	136.23	136.32	135.04	135.42	4
2004/05/20	135.44	136.25	134.39	134.77	5
2004/05/21	134.79	135.25	134.27	135.11	6
2004/05/22	135.11	135.11	134.64	134.97	7
2004/05/23	134.97	134.97	134.28	134.84	1
2004/05/24	134.85	135.9	134.31	135.75	2
2004/05/25	135.72	136.3	135.14	135.27	3
2004/05/26	135.27	135.55	134.75	135.5	4
2004/05/27	135.46	136.38	135.22	136.27	5
2004/05/28	136.28	136.3	134.28	134.93	6
2004/05/29	134.93	134.93	134.62	134.81	7
2004/05/30	134.46	135.26	134.45	134.95	1
2004/05/31	134.97	135.11	133.01	133.56	2
2004/06/01	133.59	135.57	133.47	135.2	3
2004/06/02	135.17	136.02	134.14	134.21	4
2004/06/03	134.17	136.29	134.08	135.82	5
2004/06/04	135.85	136.73	135.24	136.55	6
2004/06/05	136.55	136.64	136.31	136.41	7
2004/06/06	136.41	136.67	135.98	136.67	1
2004/06/07	136.64	136.7	134.81	135.06	2
2004/06/08	135.06	135.46	134.24	134.29	3
2004/06/09	134.29	134.55	132.03	132.93	4
2004/06/10	132.94	133.14	131.56	132.3	5
2004/06/11	132.29	132.54	131.93	132.29	6
2004/06/12	132.29	132.51	132.23	132.32	7
2004/06/13	132.21	132.31	131.93	131.97	1
2004/06/14	131.95	134.42	131.73	133.85	2
2004/06/15	133.86	134.45	132.69	133.09	3
2004/06/16	133.08	133.23	131.96	132.16	4
2004/06/17	132.18	132.38	131.33	131.86	5
2004/06/18	131.87	132.18	131.08	132.16	6
2004/06/19					7
2004/06/20	132.16	132.28	131.77	131.91	1
2004/06/21	131.92	132.06	130.83	131.8	2
2004/06/22	131.82	132.42	130.91	132.32	3
2004/06/23	132.32	132.4	130.62	130.79	4
2004/06/24	130.79	130.89	130.09	130.49	5
2004/06/25	130.48	131.37	130.2	131.37	6
2004/06/26	131.52	131.52	130.75	131.03	7
2004/06/27	131.3	131.37	130.77	130.85	1
2004/06/28	130.86	131.8	130.64	131.59	2
2004/06/29	131.61	132.14	130.63	130.88	3
2004/06/30	130.86	133.4	130.82	132.63	4
2004/07/01	132.64	132.65	131.21	131.86	5
2004/07/02	131.87	133.83	131.79	133.25	6
2004/07/03	133.63	133.63	133.25	133.25	7
2004/07/04	133.39	133.62	133.23	133.47	1
2004/07/05	133.48	134.32	133.41	134.06	2
2004/07/06	134.06	134.89	133.78	134.38	3
2004/07/07	134.39	134.65	133.85	134.22	4
2004/07/08	134.22	135.01	134.07	134.89	5
2004/07/09	134.9	135.01	133.84	134.33	6
2004/07/10	134.33	134.33	134.28	134.28	7
2004/07/11	134.3	134.32	133.51	133.63	1
2004/07/12	133.61	134.44	133.41	134.35	2
2004/07/13	134.37	134.87	133.67	133.71	3
2004/07/14	133.72	135.31	133.64	135.17	4
2004/07/15	135.16	135.74	134.88	135.63	5
2004/07/16	135.62	135.8	134.97	135.4	6
2004/07/17	135.4	135.51	135.15	135.15	7
2004/07/18	135.15	135.54	135.15	135.47	1
2004/07/19	135.47	135.51	134.1	134.65	2	1
2004/07/20	134.66	135.4	133.62	133.8	3
2004/07/21	133.79	134.82	133.5	134.72	4
2004/07/22	134.73	134.76	134.06	134.5	5
2004/07/23	134.5	134.67	133.05	133.23	6
2004/07/24	133.23	133.56	133.1	133.56	7
2004/07/25	133.56	133.56	133.16	133.32	1
2004/07/26	133.33	133.72	132.79	133.37	2
2004/07/27	133.38	134.13	133.17	133.74	3
2004/07/28	133.77	134.95	133.59	134.55	4
2004/07/29	134.55	135.39	134.46	134.93	5
2004/07/30	134.93	135.08	133.53	133.78	6
2004/07/31	133.78	133.96	133.72	133.78	7
2004/08/01	133.78	134.15	133.76	133.92	1
2004/08/02	133.94	134.25	132.98	133.24	2
2004/08/03	133.23	133.61	132.83	133.37	3
2004/08/04	133.37	134.29	133.22	133.87	4
2004/08/05	134.68	134.68	134.68	134.68	5
2004/08/06	134.67	135.98	134.4	135.98	6
2004/08/07	135.98	136.25	135.68	136.25	7
2004/08/08	136.25	136.25	135.45	135.61	1
2004/08/09	135.6	135.88	135.16	135.76	2
2004/08/10	135.77	136.58	135.5	136.09	3
2004/08/11	136.08	136.37	135.08	135.33	4
2004/08/12	135.32	136.2	135.09	135.69	5
2004/08/13	135.69	137.02	135.61	136.98	6
2004/08/14	136.98	136.98	136.72	136.8	7
2004/08/15	136.8	136.97	136.4	136.78	1
2004/08/16	136.77	137.09	136.09	136.42	2
2004/08/17	136.4	136.67	135.49	135.72	3
2004/08/18	135.71	135.95	133.37	135	4
2004/08/19	135	135.49	134.72	135.27	5
2004/08/20	135.29	135.5	134.22	134.41	6
2004/08/21	134.41	134.72	134.41	134.66	7
2004/08/22	134.66	134.95	134.26	134.46	1
2004/08/23	134.45	134.57	133.17	133.34	2
2004/08/24	133.33	133.59	131.98	132.51	3
2004/08/25	132.51	133.57	132	132.99	4
2004/08/26	133.05	133.2	132.3	132.64	5
2004/08/27	132.61	132.85	131.43	131.79	6
2004/08/28	131.79	131.93	131.32	131.93	7
2004/08/29	131.65	131.96	131.59	131.83	1
2004/08/30	131.83	132.72	131.57	132.43	2
2004/08/31	132.42	133.48	132.2	132.89	3
2004/09/01	132.9	133.74	132.73	133.3	4
2004/09/02	133.3	133.57	132.76	133.28	5
2004/09/03	133.28	133.58	132.37	133.07	6
2004/09/04	133.07	133.12	132.48	132.85	7
2004/09/05	132.85	133.43	132.52	133.33	1
2004/09/06	133.34	133.38	132.61	132.93	2
2004/09/07	132.92	132.95	132.01	132.31	3
2004/09/08	132.32	133.29	131.77	133.12	4
2004/09/09	133.1	134.08	132.99	133.93	5
2004/09/10	133.91	134.92	133.9	134.47	6
2004/09/11	134.47	134.6	134.37	134.47	7
2004/09/12	134.47	134.66	134.1	134.27	1
2004/09/13	134.26	135.08	134.15	134.9	2
2004/09/14	134.91	135.09	134.08	134.3	3
2004/09/15	134.29	134.36	133.59	133.74	4
2004/09/16	133.74	133.76	133.05	133.59	5
2004/09/17	133.59	134.46	133.34	133.6	6
2004/09/18	133.6	133.85	133.57	133.6	7
2004/09/19	133.6	133.99	133.43	133.88	1
2004/09/20	133.88	134.06	133.14	133.78	2	1
2004/09/21	133.78	135.54	133.73	135.3	3
2004/09/22	135.31	135.71	135.1	135.66	4
2004/09/23	135.66	136.5	135.56	135.87	5	1
2004/09/24	135.84	136.52	135.53	135.67	6
2004/09/25	135.67	135.84	135.51	135.84	7
2004/09/26	135.84	135.95	135.65	135.9	1
2004/09/27	135.87	136.95	135.69	136.79	2
2004/09/28	136.81	137.66	136.65	137.15	3
2004/09/29	137.17	137.2	136.27	136.97	4
2004/09/30	136.92	137.41	136.38	136.86	5
2004/10/01	136.82	137.25	136.52	137.15	6
2004/10/02	137.15	137.19	137	137.18	7
2004/10/03	137.14	137.36	137.06	137.19	1
2004/10/04	137.14	137.34	135.99	136.22	2
2004/10/05	136.23	137	135.84	136.77	3
2004/10/06	136.77	137.01	136.35	136.71	4
2004/10/07	136.7	136.96	136.47	136.68	5
2004/10/08	136.65	136.76	135.75	135.86	6
2004/10/09	135.86	135.93	135.79	135.87	7
2004/10/10	135.87	136.02	135.79	135.84	1	1
2004/10/11	135.84	135.98	135.16	135.42	2
2004/10/12	135.44	135.74	134.98	135.1	3
2004/10/13	135.12	135.57	134.56	135.45	4
2004/10/14	135.43	135.95	135.2	135.88	5
2004/10/15	135.88	136.47	135.41	136.47	6
2004/10/16	136.47	136.49	136.33	136.49	7
2004/10/17	136.49	136.5	135.97	136.3	1
2004/10/18	136.3	136.89	136.21	136.53	2
2004/10/19	136.54	136.58	135.47	135.61	3
2004/10/20	135.6	136.63	135.56	136.19	4
2004/10/21	136.18	136.36	135.34	135.55	5
2004/10/22	135.55	136.4	135.47	136.4	6
2004/10/23	136.03	136.03	135.5	135.89	7
2004/10/24	135.89	136.56	135.81	136.45	1
2004/10/25	136.43	136.86	135.68	136.54	2
2004/10/26	136.52	136.96	135.69	136.16	3
2004/10/27	136.15	136.48	135.14	135.49	4
2004/10/28	135.46	135.46	135.46	135.46	5
2004/10/29	135.48	135.55	134.81	135.27	6
2004/10/30	135.31	136.39	134.83	134.83	7
2004/10/31	135.23	135.74	134.95	135.67	1
2004/11/01	135.66	136.06	135.32	135.66	2
2004/11/02	135.64	135.77	134.72	134.89	3
2004/11/03	134.87	136.27	134.63	136.04	4	1
2004/11/04	136.03	136.78	135.99	136.63	5
2004/11/05	136.59	136.98	135.95	136.87	6
2004/11/06	136.82	136.91	136.49	136.91	7
2004/11/07	136.91	137.14	136.59	136.79	1
2004/11/08	136.8	136.95	136.12	136.36	2
2004/11/09	136.34	136.7	136.17	136.42	3
2004/11/10	136.39	138.3	136.32	137.79	4
2004/11/11	137.77	137.9	137.38	137.7	5
2004/11/12	137.72	137.83	136.55	137.03	6
2004/11/13	136.82	137.04	136.82	136.82	7
2004/11/14	137	137.16	136.79	136.92	1
2004/11/15	136.92	136.98	136.04	136.36	2
2004/11/16	136.37	136.83	136.19	136.61	3
2004/11/17	136.6	136.77	135.26	135.64	4
2004/11/18	135.66	135.92	134.85	135.04	5
2004/11/19	135.03	135.2	134.02	134.39	6
2004/11/20	134.39	134.61	134.33	134.61	7
2004/11/21	134.61	134.74	134.01	134.3	1
2004/11/22	134.32	134.75	134.12	134.53	2
2004/11/23	134.5	135.6	134.24	135.3	3	1
2004/11/24	135.33	135.73	135.03	135.52	4
2004/11/25	135.53	136.02	135.02	135.91	5
2004/11/26	135.89	136.56	135.66	136.24	6
2004/11/27	136.32	136.9	136.29	136.65	7
2004/11/28	136.65	136.65	136.19	136.37	1
2004/11/29	136.36	136.69	136.03	136.63	2
2004/11/30	136.62	136.95	136.33	136.83	3
2004/12/01	136.82	137.1	136.54	136.82	4
2004/12/02	136.81	137.04	136.2	136.72	5
2004/12/03	136.74	137.53	136.68	137.38	6
2004/12/04	137.43	137.43	137.43	137.43	7
2004/12/05	137.33	137.98	136.31	137.23	1
2004/12/06	137.22	138.71	137.17	138.16	2
2004/12/07	138.16	138.37	137.54	138.17	3
2004/12/08	138.2	138.99	137.79	138.79	4
2004/12/09	138.79	139.4	138.45	139.3	5
2004/12/10	139.29	139.86	138.7	138.79	6
2004/12/11	138.79	139.93	138.13	138.79	7
2004/12/12	139.11	139.54	138.7	139.39	1
2004/12/13	139.39	139.62	138.9	139.42	2
2004/12/14	139.43	140.5	139.29	140.02	3
2004/12/15	140.03	140.33	139.3	139.74	4
2004/12/16	139.74	140.12	138.36	138.62	5
2004/12/17	138.61	138.87	138.3	138.65	6
2004/12/18	138.65	138.65	138.53	138.53	7
2004/12/19	138.57	138.87	138.17	138.7	1
2004/12/20	138.71	139.71	138.61	139.45	2
2004/12/21	139.44	139.95	138.87	139.41	3
2004/12/22	139.51	139.61	139.06	139.44	4
2004/12/23	139.45	140.02	139.18	139.88	5	1
2004/12/24	139.89	140.35	139.82	140.19	6
2004/12/25	140.23	140.31	140.23	140.31	7
2004/12/26	140.31	140.47	139.71	140.27	1
2004/12/27	140.29	140.78	140.02	140.18	2
2004/12/28	140.15	140.61	140.13	140.24	3
2004/12/29	140.24	141.56	140.1	141.34	4
2004/12/30	141.34	141.59	140.19	140.25	5
2004/12/31	140.21	140.33	138.75	139.14	6