2005

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
2005/01/01	138.8	138.82	138.77	138.77	7	1
2005/01/02	138.77	139.3	138.77	139.26	1
2005/01/03	139.26	139.28	138.11	138.36	2
2005/01/04	138.37	138.98	137.82	138.57	3
2005/01/05	138.58	138.97	137.74	137.98	4
2005/01/06	137.98	138.61	137.88	138.23	5
2005/01/07	138.25	138.46	136.53	137.12	6
2005/01/08	136.71	137.12	136.71	137.12	7
2005/01/09	137.03	137.03	136.73	136.83	1
2005/01/10	136.83	137.05	136.22	136.57	2	1
2005/01/11	136.57	136.98	135.34	135.61	3
2005/01/12	135.6	136.14	135.03	135.83	4
2005/01/13	135.82	136.19	135.07	135.34	5
2005/01/14	135.34	135.47	133.28	133.58	6
2005/01/15	133.58	133.67	133.52	133.67	7
2005/01/16	133.79	133.83	133.51	133.61	1
2005/01/17	133.62	134	133.25	133.4	2
2005/01/18	133.42	134.4	132.97	133.11	3
2005/01/19	133.09	134.38	133.05	133.78	4
2005/01/20	133.79	134.27	133.04	133.94	5
2005/01/21	133.94	134.84	133.39	133.39	6
2005/01/22	133.86	133.86	133.4	133.68	7
2005/01/23	133.88	134.18	133.82	134.09	1
2005/01/24	134.09	134.74	133.59	133.75	2
2005/01/25	133.74	135.35	133.68	134.91	3
2005/01/26	134.9	134.93	134.18	134.8	4
2005/01/27	134.79	135.46	133.74	134.13	5
2005/01/28	134.14	135.19	133.97	134	6
2005/01/29	134	134.95	133.93	134.62	7
2005/01/30	134.62	135.01	134.62	134.89	1
2005/01/31	134.89	135.29	134.5	135.18	2
2005/02/01	135.19	135.56	135.03	135.23	3
2005/02/02	135.23	135.8	134.87	135.09	4
2005/02/03	135.08	135.82	135.06	135.5	5
2005/02/04	135.49	135.6	133.74	133.74	6
2005/02/05	133.74	134.32	133.74	134.05	7
2005/02/06	134.05	134.53	133.66	134.12	1
2005/02/07	134.1	134.37	133.58	133.77	2
2005/02/08	133.75	135.24	133.73	134.99	3
2005/02/09	134.98	135.49	134.63	135.26	4
2005/02/10	135.26	136.37	135.14	136.28	5
2005/02/11	136.27	136.3	135.76	135.94	6	1
2005/02/12	135.94	136.16	135.94	136.1	7
2005/02/13	136.1	136.1	135.68	135.87	1
2005/02/14	135.87	136.43	135.35	136.31	2
2005/02/15	136.31	136.6	135.51	136.08	3
2005/02/16	136.08	137.45	136.04	137.37	4
2005/02/17	137.42	138.07	137.21	137.92	5
2005/02/18	137.9	138.29	137.44	137.56	6
2005/02/19	138.06	138.21	138.06	138.14	7
2005/02/20	138.14	138.21	137.81	138.04	1
2005/02/21	138.03	138.15	137.61	137.73	2
2005/02/22	137.72	138.3	137.09	138.21	3
2005/02/23	138.18	138.83	138.02	138.66	4
2005/02/24	138.67	139.33	138.42	139.07	5
2005/02/25	139.07	139.43	138.5	139.37	6
2005/02/26	139.37	139.5	138.95	138.95	7
2005/02/27	138.95	139.44	138.81	138.89	1
2005/02/28	138.92	139.17	138	138.15	2
2005/03/01	138.16	138.24	137.41	137.57	3
2005/03/02	137.59	137.95	137.29	137.64	4
2005/03/03	137.66	138.15	137.62	138.01	5
2005/03/04	137.99	138.85	137.98	138.7	6
2005/03/05	138.77	138.87	138.66	138.75	7
2005/03/06	138.75	138.76	138.37	138.45	1
2005/03/07	138.45	138.99	138.33	138.92	2
2005/03/08	138.92	139.78	138.72	139.57	3
2005/03/09	139.56	139.86	138.63	139.1	4
2005/03/10	139.11	139.96	139.09	139.7	5
2005/03/11	139.67	140.2	139.43	140.2	6
2005/03/12	140.19	140.2	139.92	140.2	7
2005/03/13	140.2	140.2	139.45	139.83	1
2005/03/14	139.84	140.7	139.82	140.27	2
2005/03/15	140.27	140.3	138.89	139.11	3
2005/03/16	139.13	139.97	138.83	139.71	4
2005/03/17	139.73	140.03	139.48	139.85	5
2005/03/18	139.84	140.2	139.14	139.49	6
2005/03/19	139.59	139.7	139.43	139.49	7
2005/03/20	139.59	139.69	139.34	139.37	1
2005/03/21	139.36	139.48	138.28	138.41	2	1
2005/03/22	138.43	138.88	137.84	138.03	3
2005/03/23	138.05	138.12	137.3	137.56	4
2005/03/24	137.59	138.52	137.48	137.56	5
2005/03/25	137.56	137.95	137.48	137.8	6
2005/03/26	137.83	137.85	137.75	137.75	7
2005/03/27	137.8	137.89	137.61	137.84	1
2005/03/28	137.83	138.3	137.61	138.27	2
2005/03/29	138.25	139.09	138.19	138.83	3
2005/03/30	138.85	139.38	138.68	138.83	4
2005/03/31	138.84	139.12	138.29	138.91	5
2005/04/01	138.92	139.45	138.52	138.94	6
2005/04/02	138.95	138.98	138.15	138.15	7
2005/04/03	138.15	139.01	138.04	138.83	1
2005/04/04	138.81	139.42	138.67	139.12	2
2005/04/05	139.12	139.47	138.97	139.2	3
2005/04/06	139.19	139.95	138.89	139.86	4
2005/04/07	139.88	140.13	139.46	139.56	5
2005/04/08	139.54	140.12	139.05	139.7	6
2005/04/09	139.79	140.16	139.63	139.63	7
2005/04/10	139.63	140.18	139.63	139.98	1
2005/04/11	140.01	140.26	139.61	139.72	2
2005/04/12	139.72	140	139.06	139.19	3
2005/04/13	139.19	139.26	138.27	138.54	4
2005/04/14	138.56	138.93	138.35	138.54	5
2005/04/15	138.55	139.48	138.42	138.64	6
2005/04/16	138.6	139.27	138.38	139.27	7
2005/04/17	139.27	139.27	138.82	139.04	1
2005/04/18	139.05	140.05	138.8	139.81	2
2005/04/19	139.83	140.01	139.27	139.6	3
2005/04/20	139.6	139.96	139.25	139.86	4
2005/04/21	139.86	140.5	139.31	139.31	5
2005/04/22	139.3	139.41	138.09	138.36	6
2005/04/23	138.36	138.55	138.33	138.34	7
2005/04/24	138.34	138.99	137.55	137.86	1
2005/04/25	137.85	138.08	137	137.36	2
2005/04/26	137.35	137.9	137.17	137.77	3
2005/04/27	137.76	137.94	136.71	136.85	4
2005/04/28	136.86	137.37	136.43	136.83	5
2005/04/29	136.84	136.97	134.67	134.86	6	1
2005/04/30	134.86	135.19	134.86	135.19	7
2005/05/01	135.19	135.34	134.73	135.21	1
2005/05/02	135.19	135.65	134.84	135.02	2
2005/05/03	135.04	135.69	134.87	135.14	3	1
2005/05/04	135.12	135.79	134.92	135.33	4	1
2005/05/05	135.33	135.62	134.87	135.38	5	1
2005/05/06	135.36	135.74	134.28	134.51	6
2005/05/07	134.51	134.88	134.41	134.88	7
2005/05/08	134.74	134.86	134.63	134.84	1
2005/05/09	134.84	135.98	134.63	135.89	2
2005/05/10	135.89	136.06	135.59	135.91	3
2005/05/11	135.91	136.24	134.99	135.49	4
2005/05/12	135.49	135.94	135.31	135.4	5
2005/05/13	135.4	135.71	135.08	135.38	6
2005/05/14	135.36	137.11	135.25	135.69	7
2005/05/15	135.69	135.78	135.26	135.33	1
2005/05/16	135.33	135.92	134.84	135.04	2
2005/05/17	135.05	135.65	134.51	135.35	3
2005/05/18	135.36	135.91	135.23	135.68	4
2005/05/19	135.68	136.18	135.38	135.93	5
2005/05/20	135.93	136.28	135.58	135.77	6
2005/05/21	135.77	135.84	135.71	135.71	7
2005/05/22	135.71	136.13	135.66	135.73	1
2005/05/23	135.75	135.88	135.27	135.43	2
2005/05/24	135.44	135.61	135.04	135.22	3
2005/05/25	135.21	135.89	135.02	135.66	4
2005/05/26	135.66	136.02	134.9	135.15	5
2005/05/27	135.13	135.99	134.95	135.86	6
2005/05/28	135.85	135.98	135.3	135.86	7
2005/05/29	135.66	135.88	135.15	135.38	1
2005/05/30	135.39	135.45	134.5	134.72	2
2005/05/31	134.73	134.8	133.03	133.41	3
2005/06/01	133.4	133.69	132.28	132.54	4
2005/06/02	132.53	133.06	132.16	132.75	5
2005/06/03	132.76	132.88	131.51	131.56	6
2005/06/04	131.62	131.91	131.4	131.75	7
2005/06/05	131.75	132.03	131.56	131.75	1
2005/06/06	131.75	131.9	130.92	130.99	2
2005/06/07	130.95	131.45	130.7	130.91	3
2005/06/08	130.93	131.88	130.76	131.19	4
2005/06/09	131.2	131.66	130.88	131.39	5
2005/06/10	131.4	131.97	131.04	131.87	6
2005/06/11	131.87	132	131.69	131.81	7
2005/06/12	131.81	131.86	131.37	131.58	1
2005/06/13	131.57	132.76	131.14	132.58	2
2005/06/14	132.59	133.03	131.54	131.56	3
2005/06/15	131.55	132.49	131.42	132.34	4
2005/06/16	132.32	132.42	131.62	131.84	5
2005/06/17	131.81	133.47	131.61	133.23	6
2005/06/18	133.23	133.55	132.86	132.86	7
2005/06/19	132.86	133.38	132.01	132.72	1
2005/06/20	132.72	133.15	132.5	132.89	2
2005/06/21	132.86	132.89	131.41	131.98	3
2005/06/22	131.98	132.4	131.64	131.82	4
2005/06/23	131.8	131.95	130.59	131.03	5
2005/06/24	131.03	132.26	130.77	131.91	6
2005/06/25	131.8	132.08	131.72	131.74	7
2005/06/26	131.74	132.27	131.71	132.18	1
2005/06/27	132.19	133.18	132.18	132.93	2
2005/06/28	133.31	133.38	132.46	132.49	3
2005/06/29	132.75	133.52	132.41	133.38	4
2005/06/30	133.28	134.38	133.05	133.99	5
2005/07/01	134.01	134.33	133.34	133.36	6
2005/07/02	133.36	133.64	133.3	133.64	7
2005/07/03	133.64	133.64	133.17	133.3	1
2005/07/04	132.96	133.29	132.49	132.82	2
2005/07/05	132.82	133.35	132.79	133.06	3
2005/07/06	133.05	133.94	132.88	133.88	4
2005/07/07	133.88	134.39	133.39	133.76	5
2005/07/08	133.75	134.48	133.56	134.47	6
2005/07/09	134.47	134.52	133.89	133.89	7
2005/07/10	133.89	134.37	133.88	134.23	1
2005/07/11	134.23	135.15	134.02	134.78	2
2005/07/12	134.77	135.77	134.59	135.7	3
2005/07/13	135.69	135.85	135.11	135.26	4
2005/07/14	135.23	135.95	134.78	135.79	5
2005/07/15	135.76	136.03	134.85	135.15	6
2005/07/16	135.13	135.15	134.91	135	7
2005/07/17	135	135.34	134.9	135.03	1
2005/07/18	135.09	135.52	134.65	134.86	2	1
2005/07/19	134.86	135.83	134.75	135.8	3
2005/07/20	135.79	137.2	135.73	137.02	4
2005/07/21	137.05	137.21	133.55	134.25	5
2005/07/22	134.25	135.33	134.02	134.21	6
2005/07/23	134.29	134.42	134.18	134.18	7
2005/07/24	134.18	134.5	134.03	134.49	1
2005/07/25	134.47	135.22	134.16	134.65	2
2005/07/26	134.66	135.26	134.36	135.2	3
2005/07/27	135.19	135.8	134.86	135.68	4
2005/07/28	135.68	136.29	135.3	136.18	5
2005/07/29	136.15	137.16	135.66	136.34	6
2005/07/30	136.39	137.34	136.09	136.34	7
2005/07/31	136.34	137.91	136.16	136.61	1
2005/08/01	136.62	137.05	136.36	136.71	2
2005/08/02	136.68	136.83	135.74	135.81	3
2005/08/03	135.8	137.16	135.75	137.06	4
2005/08/04	137.06	137.85	136.65	137.72	5
2005/08/05	137.71	139.46	137.63	139.4	6
2005/08/06	139.45	140.98	138.27	138.34	7
2005/08/07	138.29	138.52	137.87	138.48	1
2005/08/08	138.46	138.84	138.01	138.39	2
2005/08/09	138.4	138.75	138.18	138.34	3
2005/08/10	138.35	138.38	136.53	137.02	4
2005/08/11	137.01	137.11	136.51	136.83	5
2005/08/12	136.82	136.95	135.87	136.07	6
2005/08/13	136.07	136.1	135.9	136.06	7
2005/08/14	136.18	136.18	136.18	136.18	1
2005/08/15	136.17	136.31	134.98	135.25	2
2005/08/16	135.23	135.48	134.53	135.37	3
2005/08/17	135.35	135.58	134.63	134.85	4
2005/08/18	134.83	135.44	134.39	134.55	5
2005/08/19	134.55	134.72	134.11	134.21	6
2005/08/20	134.21	134.46	134.1	134.16	7
2005/08/21	134.16	134.48	134.16	134.44	1
2005/08/22	134.41	134.46	133.51	134.2	2
2005/08/23	134.2	134.81	133.83	134.39	3
2005/08/24	134.41	135.33	134.33	135.28	4
2005/08/25	135.25	135.59	134.78	135.43	5
2005/08/26	135.34	135.7	134.83	135.38	6
2005/08/27	135.43	135.75	135.2	135.75	7
2005/08/28	135.75	135.75	135.08	135.29	1
2005/08/29	135.28	136.12	135.05	135.38	2
2005/08/30	135.39	136.13	135.06	136.02	3
2005/08/31	136.04	136.75	135.77	136.53	4
2005/09/01	136.54	137.41	136.4	137.26	5
2005/09/02	137.26	137.86	137.08	137.6	6
2005/09/03	137.59	137.75	137.39	137.73	7
2005/09/04	137.73	137.74	137.46	137.61	1
2005/09/05	137.59	137.66	136.53	136.96	2
2005/09/06	136.95	137.02	136.32	136.56	3
2005/09/07	136.55	137.4	136.27	136.59	4
2005/09/08	136.59	137.31	136.55	136.96	5
2005/09/09	136.97	137.59	136.02	136.07	6
2005/09/10	136.07	136.33	136.02	136.27	7
2005/09/11	136.27	136.34	135.18	135.53	1
2005/09/12	135.52	135.79	134.87	135.49	2
2005/09/13	135.46	136.29	135.37	135.92	3
2005/09/14	135.93	136.09	135.27	135.62	4
2005/09/15	135.63	135.77	134.53	135.31	5
2005/09/16	135.3	136.42	135.27	136.22	6
2005/09/17	136.22	136.28	130.09	130.09	7
2005/09/18	130.09	136.2	130.09	135.37	1
2005/09/19	135.37	135.77	134.98	135.29	2	1
2005/09/20	135.29	135.96	135.13	135.65	3
2005/09/21	135.94	135.94	135.94	135.94	4
2005/09/22	136.05	136.53	135.39	135.66	5
2005/09/23	135.63	135.77	134.89	135.4	6	1
2005/09/24	135.41	135.99	135.34	135.56	7
2005/09/25	135.56	135.62	134.36	135.19	1
2005/09/26	135.18	135.7	134.97	135.58	2
2005/09/27	135.59	136.25	135.36	136.09	3
2005/09/28	136.09	136.31	135.75	136.16	4
2005/09/29	136.16	136.41	135.72	136.07	5
2005/09/30	136.09	136.84	135.95	136.49	6
2005/10/01	136.49	136.83	136.46	136.83	7
2005/10/02	136.83	136.83	136.23	136.58	1
2005/10/03	136.58	136.75	135.87	136.09	2
2005/10/04	136.11	136.5	135.89	136.25	3
2005/10/05	136.26	137.12	135.83	137.03	4
2005/10/06	137.03	138.05	136.84	137.94	5
2005/10/07	137.94	138.18	137.59	138.03	6
2005/10/08	138.03	138.11	137.8	137.8	7
2005/10/09	137.8	138.08	137.7	137.77	1
2005/10/10	137.79	138.26	137.52	137.64	2	1
2005/10/11	137.61	137.67	136.97	137.27	3
2005/10/12	137.27	137.74	137.03	137.51	4
2005/10/13	137.5	137.75	136.96	137.55	5
2005/10/14	137.55	137.92	137.41	137.73	6
2005/10/15	137.73	137.93	137.62	137.65	7
2005/10/16	137.65	138	137.32	137.87	1
2005/10/17	137.88	138.47	137.62	138.25	2
2005/10/18	138.26	138.66	138.02	138.34	3
2005/10/19	138.33	138.58	137.64	138.29	4
2005/10/20	138.29	138.7	138.01	138.6	5
2005/10/21	138.59	139.14	138.29	138.51	6
2005/10/22	138.51	138.7	138.4	138.51	7
2005/10/23	138.51	138.64	138.29	138.36	1
2005/10/24	138.36	138.48	137.95	138.23	2
2005/10/25	138.25	139.43	137.99	139.4	3
2005/10/26	139.4	139.95	139.09	139.8	4
2005/10/27	139.78	140.19	139.57	140.06	5
2005/10/28	140.04	140.19	139.33	139.51	6
2005/10/29	139.51	139.9	139.34	139.9	7
2005/10/30	139.9	139.91	139.1	139.61	1
2005/10/31	139.61	139.88	139.3	139.57	2
2005/11/01	139.55	140.52	139.46	140.4	3
2005/11/02	140.39	141.16	140.15	140.93	4
2005/11/03	140.93	141.18	139.8	140.07	5	1
2005/11/04	140.07	140.87	139.37	139.74	6
2005/11/05	139.74	139.91	139.7	139.74	7
2005/11/06	139.74	140.69	139.46	139.58	1
2005/11/07	139.57	139.61	138.47	138.68	2
2005/11/08	138.67	138.71	137.77	138.12	3
2005/11/09	138.12	138.69	137.51	138.67	4
2005/11/10	138.64	138.78	137.69	137.74	5
2005/11/11	137.74	138.53	137.5	138.42	6
2005/11/12	138.42	138.66	138.11	138.11	7
2005/11/13	138.11	138.47	138.1	138.36	1
2005/11/14	138.35	139.37	138.27	138.88	2
2005/11/15	138.9	139.48	138.8	139.4	3
2005/11/16	139.41	139.88	138.88	139.07	4
2005/11/17	139.05	139.68	138.47	139.56	5
2005/11/18	139.55	140.31	139.04	140.22	6
2005/11/19	140.22	140.3	140.02	140.23	7
2005/11/20	140.23	140.4	139.91	140.3	1
2005/11/21	140.3	140.73	139.26	139.71	2
2005/11/22	139.74	140.44	139.43	140.4	3
2005/11/23	140.39	140.5	139.45	140.21	4	1
2005/11/24	140.19	140.4	139.9	140.29	5
2005/11/25	140.29	140.62	140.08	140.22	6
2005/11/26	140.22	140.34	139.99	140.14	7
2005/11/27	140.14	140.3	139.89	140.23	1
2005/11/28	140.22	140.95	139.95	140.87	2
2005/11/29	140.87	141.1	140.36	140.89	3
2005/11/30	140.9	141.33	140.51	141.26	4
2005/12/01	141.28	141.62	140.73	141.36	5
2005/12/02	141.36	141.76	140.69	141.16	6
2005/12/03	141.16	141.35	140.94	140.94	7
2005/12/04	140.94	141.93	140.92	141.85	1
2005/12/05	141.83	142.7	141.65	142.42	2
2005/12/06	142.42	142.82	142.16	142.37	3
2005/12/07	141.81	141.81	141.81	141.81	4
2005/12/08	141.81	142.59	141.29	142.27	5
2005/12/09	142.23	142.67	141.74	142.52	6
2005/12/10	142.51	142.64	142.19	142.52	7
2005/12/11	142.52	142.55	142.08	142.49	1
2005/12/12	142.49	143.61	142.39	143.35	2
2005/12/13	143.36	143.61	143.09	143.46	3
2005/12/14	143.44	143.5	140.14	140.76	4
2005/12/15	140.76	140.96	138.96	139.18	5
2005/12/16	139.17	139.95	138.19	138.91	6
2005/12/17	138.91	139.11	138.85	138.91	7
2005/12/18	138.91	139.22	138.57	139.1	1
2005/12/19	139.06	140.06	138.88	139.33	2
2005/12/20	139.33	139.94	138.5	139.28	3
2005/12/21	139.28	139.39	138.5	138.97	4
2005/12/22	138.98	139.22	138.27	138.49	5
2005/12/23	138.49	138.66	137.56	137.93	6	1
2005/12/24	137.93	138.18	137.75	137.75	7
2005/12/25	137.75	138.15	137.68	137.92	1
2005/12/26	137.94	138.52	137.53	137.97	2
2005/12/27	137.95	139.14	137.94	139.08	3
2005/12/28	139.08	139.91	138.8	139.46	4
2005/12/29	139.46	139.89	139.29	139.61	5
2005/12/30	139.62	139.84	138.68	139.69	6
2005/12/31	139.69	139.88	139.32	139.86	7