2006

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
2006/01/01	139.86	139.86	139.27	139.56	1
2006/01/02	139.62	139.76	138.88	139.2	2	1
2006/01/03	139.2	139.84	138.88	139.49	3
2006/01/04	139.52	140.88	139.39	140.76	4
2006/01/05	140.76	140.89	139.98	140.4	5
2006/01/06	140.41	140.63	138.83	139.01	6
2006/01/07	139.01	139.33	138.85	139.33	7
2006/01/08	139.33	139.33	138.84	139.03	1
2006/01/09	139.04	139.05	137.62	138.29	2	1
2006/01/10	138.28	138.47	137.76	138.04	3
2006/01/11	138.03	138.75	137.91	138.74	4
2006/01/12	138.73	138.79	137.09	138	5
2006/01/13	138.02	138.84	137.83	138.6	6
2006/01/14	138.6	138.78	138.15	138.35	7
2006/01/15	138.35	138.82	138.06	138.5	1
2006/01/16	138.5	139.52	138.43	139.43	2
2006/01/17	139.44	139.98	139.02	139.94	3
2006/01/18	139.92	140.11	139.12	139.58	4
2006/01/19	139.58	139.74	138.8	139.64	5
2006/01/20	139.65	139.96	138.96	139.9	6
2006/01/21	139.85	140.38	139.84	140.38	7
2006/01/22	140.38	140.38	139.55	140.1	1
2006/01/23	140.12	141.04	140.08	140.8	2
2006/01/24	140.77	141.2	140.37	141.1	3
2006/01/25	141.09	142.05	140.94	141.76	4
2006/01/26	141.76	142.3	141.53	142.02	5
2006/01/27	142.02	142.46	141.69	141.92	6
2006/01/28	141.92	142.28	141.78	142.09	7
2006/01/29	142.09	142.18	141.63	141.66	1
2006/01/30	141.66	142.32	141.54	142.15	2
2006/01/31	142.15	142.68	141.6	142.49	3
2006/02/01	142.51	142.74	142.02	142.33	4
2006/02/02	142.32	143.41	142.28	143.19	5
2006/02/03	143.21	143.41	142.7	143	6
2006/02/04	143	143	142.91	142.97	7
2006/02/05	142.97	143.16	142.81	142.94	1
2006/02/06	142.94	143	142.12	142.44	2
2006/02/07	142.43	142.53	140.93	141.12	3
2006/02/08	141.12	141.84	140.93	141.76	4
2006/02/09	141.76	142.5	141.66	142.48	5
2006/02/10	142.47	142.54	139.91	140.31	6
2006/02/11	140.31	140.42	139.65	140.16	7	1
2006/02/12	140.16	140.47	140	140.03	1
2006/02/13	140.03	140.61	139.76	139.98	2
2006/02/14	139.98	140.24	139.34	140.1	3
2006/02/15	140.1	140.38	139.49	140.18	4
2006/02/16	140.16	140.29	139.7	139.86	5
2006/02/17	139.85	141.36	139.83	141.07	6
2006/02/18	141.07	141.4	140.53	141.4	7
2006/02/19	141.4	141.4	140.81	141.06	1
2006/02/20	141.07	141.49	140.95	141.23	2
2006/02/21	141.24	141.76	141.17	141.56	3
2006/02/22	141.56	141.63	140.65	141.06	4
2006/02/23	141.05	141.1	139.27	139.55	5
2006/02/24	139.53	139.58	138.6	138.76	6
2006/02/25	138.76	139.03	138.6	138.8	7
2006/02/26	138.8	139.01	138.45	138.59	1
2006/02/27	138.58	138.61	137.17	137.67	2
2006/02/28	137.66	138.39	137.53	138.12	3
2006/03/01	138.13	138.83	137.95	138.33	4
2006/03/02	138.31	139.67	138.2	139.42	5
2006/03/03	139.43	140.29	139.39	140.15	6
2006/03/04	140.15	140.27	139.47	140.02	7
2006/03/05	140.02	140.46	139.49	140.3	1
2006/03/06	140.25	141.39	140.25	141.28	2
2006/03/07	141.28	141.32	139.71	139.98	3
2006/03/08	139.99	140.64	139.47	140.46	4
2006/03/09	140.49	141.11	139.74	140.7	5
2006/03/10	140.68	141.86	140.4	141.72	6
2006/03/11	141.72	141.72	141.43	141.43	7
2006/03/12	141.43	141.9	141.43	141.81	1
2006/03/13	141.83	142.33	141.7	141.99	2
2006/03/14	142.01	142.09	140.94	141.4	3
2006/03/15	141.38	141.86	141.09	141.84	4
2006/03/16	141.85	142.47	141.59	142.26	5
2006/03/17	142.29	142.32	141.11	141.24	6
2006/03/18	141.24	141.36	141.24	141.3	7
2006/03/19	141.3	141.56	141.11	141.44	1
2006/03/20	141.38	141.73	140.67	141.5	2
2006/03/21	141.51	141.96	141.18	141.92	3	1
2006/03/22	141.93	141.97	140.97	141.16	4
2006/03/23	141.15	141.42	140.7	141.04	5
2006/03/24	141.03	141.86	140.95	141.34	6
2006/03/25	141.33	141.39	141.3	141.33	7
2006/03/26	141.33	141.62	141.3	141.47	1
2006/03/27	141.46	141.57	139.97	140.2	2
2006/03/28	140.2	141.7	139.69	141.42	3
2006/03/29	141.41	141.83	141.18	141.66	4
2006/03/30	141.66	142.84	141.5	142.72	5
2006/03/31	142.71	143	142.25	142.64	6
2006/04/01	142.64	142.7	142.54	142.68	7
2006/04/02	142.68	146.15	142.48	142.59	1
2006/04/03	142.56	143.06	142.36	142.95	2
2006/04/04	142.95	144.13	142.66	143.97	3
2006/04/05	143.96	144.55	143.18	144.27	4
2006/04/06	144.28	144.88	143.64	143.85	5
2006/04/07	143.83	143.97	142.67	143.04	6
2006/04/08	143.04	143.2	143.01	143.04	7
2006/04/09	143.04	143.27	142.88	143.03	1
2006/04/10	143.03	143.58	142.81	143.4	2
2006/04/11	143.39	144	143.22	143.52	3
2006/04/12	143.59	143.8	142.8	143.39	4
2006/04/13	143.39	143.67	143.04	143.6	5
2006/04/14	143.64	143.8	143.42	143.72	6
2006/04/15	143.72	143.72	143.28	143.63	7
2006/04/16	143.63	143.85	143.28	143.65	1
2006/04/17	143.67	144.58	143.55	144.35	2
2006/04/18	144.34	144.82	144.14	144.54	3
2006/04/19	144.54	145.43	144.21	145.24	4
2006/04/20	145.24	145.5	144.45	144.51	5
2006/04/21	144.53	145.15	143.71	143.87	6
2006/04/22	143.87	144.28	143.45	143.95	7
2006/04/23	143.95	144.33	142.17	143.17	1
2006/04/24	143.2	143.4	141.71	141.96	2
2006/04/25	141.94	142.9	141.46	142.79	3
2006/04/26	142.79	143.17	142.61	142.85	4
2006/04/27	142.82	143.15	142.05	143.02	5
2006/04/28	143.03	143.86	142.91	143.71	6
2006/04/29	143.78	143.94	143.66	143.78	7	1
2006/04/30	143.78	143.95	143.37	143.55	1
2006/05/01	143.56	143.66	142.42	142.88	2
2006/05/02	142.83	143.78	142.78	143.01	3
2006/05/03	143.04	143.76	142.78	143.63	4	1
2006/05/04	143.63	144.48	143.35	144.25	5	1
2006/05/05	144.22	144.82	142.94	143.25	6	1
2006/05/06	143.25	143.39	143.05	143.3	7
2006/05/07	143.25	143.6	142.48	142.68	1
2006/05/08	142.68	142.96	141.6	141.85	2
2006/05/09	141.85	142	141.22	141.7	3
2006/05/10	141.71	141.91	141.01	141.58	4
2006/05/11	141.57	142.15	141.21	141.95	5
2006/05/12	141.96	142.45	141.12	142.11	6
2006/05/13	142.25	142.25	141.74	141.74	7
2006/05/14	142.24	142.44	141.74	142.02	1
2006/05/15	142.01	142.09	140.95	141.53	2
2006/05/16	141.52	141.74	140.81	141.03	3
2006/05/17	141.02	141.67	140.1	141.32	4
2006/05/18	141.32	142.58	141.03	142.52	5
2006/05/19	142.51	142.89	141.94	142.72	6
2006/05/20	142.72	142.75	142.41	142.48	7
2006/05/21	142.48	142.85	142.4	142.51	1
2006/05/22	142.51	143.77	142.46	143.17	2
2006/05/23	143.17	143.78	142.61	143.35	3
2006/05/24	143.34	144.22	143.3	143.98	4
2006/05/25	143.97	144.13	142.8	143.13	5
2006/05/26	143.12	143.65	142.76	143.48	6
2006/05/27	143.58	143.64	143.39	143.59	7
2006/05/28	143.47	143.64	143.1	143.26	1
2006/05/29	143.24	143.71	143	143.52	2
2006/05/30	143.51	144.44	143.32	144.31	3
2006/05/31	144.3	144.45	143.77	144.2	4
2006/06/01	144.21	144.41	143.71	144.08	5
2006/06/02	144.07	144.79	144	144.31	6
2006/06/03	144.32	144.33	144.18	144.18	7
2006/06/04	144.18	144.94	144.12	144.25	1
2006/06/05	144.25	144.98	144.22	144.88	2
2006/06/06	144.9	145.48	144.48	145.14	3
2006/06/07	145.14	145.27	144.7	145.18	4
2006/06/08	145.19	145.7	143.98	144.09	5
2006/06/09	144.08	144.36	143.62	144.01	6
2006/06/10	144.01	144.05	143.92	143.92	7
2006/06/11	143.92	144.64	143.85	144.06	1
2006/06/12	144.06	144.28	143.62	143.96	2
2006/06/13	143.96	144.95	143.83	144.56	3
2006/06/14	144.53	145.17	144.35	144.82	4
2006/06/15	144.81	145.28	144.73	144.95	5
2006/06/16	144.96	145.82	144.9	145.59	6
2006/06/17	145.59	145.62	145.3	145.3	7
2006/06/18	145.3	145.84	145.28	145.79	1
2006/06/19	145.79	145.82	144.8	145.13	2
2006/06/20	145.15	145.27	144.17	144.6	3
2006/06/21	144.63	145.5	144.41	145.37	4
2006/06/22	145.37	146.28	145.2	146.05	5
2006/06/23	146.06	146.15	145.1	145.92	6
2006/06/24	145.92	145.92	145.53	145.53	7
2006/06/25	145.53	145.94	145.53	145.63	1
2006/06/26	145.63	146.39	145.51	146.3	2
2006/06/27	146.3	146.65	146.04	146.21	3
2006/06/28	146.22	146.36	145.61	146.02	4
2006/06/29	146.02	146.32	145.3	145.79	5
2006/06/30	145.8	146.48	145.57	146.48	6
2006/07/01	146.33	146.37	146.22	146.22	7
2006/07/02	146.33	146.5	146.09	146.16	1
2006/07/03	146.16	147.02	145.91	146.83	2
2006/07/04	146.85	147.28	146.43	147.19	3
2006/07/05	147.19	147.38	146.43	147.11	4
2006/07/06	147.15	147.41	146.61	147.25	5
2006/07/07	147.25	147.27	145.85	146.14	6
2006/07/08	146	146.17	146	146.14	7
2006/07/09	146.14	146.38	145.81	146.03	1
2006/07/10	146	146.05	144.98	145.64	2
2006/07/11	145.64	145.98	145.13	145.93	3
2006/07/12	145.94	146.79	145.74	146.58	4
2006/07/13	146.59	146.83	146.15	146.42	5
2006/07/14	146.41	147.18	146.39	146.74	6
2006/07/15	146.74	147.17	146.74	147.04	7
2006/07/16	147.04	147.11	146.84	146.88	1
2006/07/17	146.88	147.17	146.46	146.53	2	1
2006/07/18	146.53	146.98	146.21	146.65	3
2006/07/19	146.64	147.27	146.29	147.17	4
2006/07/20	147.18	147.9	146.95	147.76	5
2006/07/21	147.75	147.82	146.84	147.58	6
2006/07/22	147.58	147.6	147.24	147.6	7
2006/07/23	147.6	147.77	147.29	147.64	1
2006/07/24	147.63	147.66	147.15	147.36	2
2006/07/25	147.36	147.87	147.28	147.4	3
2006/07/26	147.39	148.04	146.77	147.9	4
2006/07/27	147.9	147.98	146.85	146.91	5
2006/07/28	146.94	147.14	146.09	146.26	6
2006/07/29	146.26	146.29	146.26	146.26	7
2006/07/30	146.26	146.54	145.96	146.54	1
2006/07/31	146.51	146.61	145.71	146.26	2
2006/08/01	146.26	147.02	145.87	146.84	3
2006/08/02	146.84	146.96	146.37	146.54	4
2006/08/03	146.53	147.42	146.17	147.22	5
2006/08/04	147.23	147.88	146.99	147.69	6
2006/08/05	147.69	147.72	147.07	147.38	7
2006/08/06	147.38	147.4	146.97	147.24	1
2006/08/07	147.22	148.04	147.07	147.46	2
2006/08/08	147.54	148.17	147.37	147.77	3
2006/08/09	147.77	148.47	147.58	148.45	4
2006/08/10	148.48	148.6	147.18	147.33	5
2006/08/11	147.32	148.37	147.24	147.76	6
2006/08/12	147.76	148.17	147.76	148.09	7
2006/08/13	147.95	148.18	147.72	148.03	1
2006/08/14	148.02	148.56	147.92	148.33	2
2006/08/15	148.32	148.61	147.98	148.28	3
2006/08/16	148.3	148.96	148.18	148.79	4
2006/08/17	148.78	148.89	148.25	148.72	5
2006/08/18	148.72	148.93	148.08	148.62	6
2006/08/19	148.33	148.53	148.33	148.53	7
2006/08/20	148.53	148.71	148.33	148.51	1
2006/08/21	148.53	149.74	148.48	149.29	2
2006/08/22	149.26	149.7	148.92	149.24	3
2006/08/23	149.21	149.34	148.64	148.73	4
2006/08/24	148.74	149.46	148.48	148.6	5
2006/08/25	148.58	149.85	148.52	149.57	6
2006/08/26	149.57	149.67	149.56	149.56	7
2006/08/27	149.56	149.7	149.47	149.63	1
2006/08/28	149.61	150.04	149.53	149.9	2
2006/08/29	149.88	150.05	148.98	149.69	3
2006/08/30	149.69	150.43	149.65	150.24	4
2006/08/31	150.24	150.75	150.01	150.27	5
2006/09/01	150.31	150.49	149.62	150.25	6
2006/09/02	150.25	150.27	150.15	150.22	7
2006/09/03	150.22	150.42	150.1	150.23	1
2006/09/04	150.23	150.36	149.03	149.34	2
2006/09/05	149.32	149.37	148.22	148.95	3
2006/09/06	148.96	149.51	148.62	149.39	4
2006/09/07	149.38	149.8	147.8	148.21	5
2006/09/08	148.2	148.32	147.53	148.18	6
2006/09/09	148.18	148.21	148.08	148.08	7
2006/09/10	148.14	148.31	148.01	148.2	1
2006/09/11	148.23	149.49	147.74	149.39	2
2006/09/12	149.37	149.79	149.15	149.52	3
2006/09/13	149.52	149.75	148.98	149.12	4
2006/09/14	149.13	149.85	149	149.57	5
2006/09/15	149.51	149.82	148.34	148.86	6
2006/09/16	148.67	149.63	148.4	148.41	7
2006/09/17	149.65	149.65	147.62	148.82	1
2006/09/18	148.81	149.95	148.76	149.79	2	1
2006/09/19	149.79	150.24	148.58	149.08	3
2006/09/20	149.07	149.25	148.25	149	4
2006/09/21	149.02	149.18	148.48	148.71	5
2006/09/22	148.7	149.34	148.6	149.34	6
2006/09/23	149.34	149.34	148.92	149.01	7	1
2006/09/24	149.01	149.16	148.76	149.04	1
2006/09/25	149.02	149.17	148.28	148.44	2
2006/09/26	148.46	148.76	147.68	148.62	3
2006/09/27	148.6	149.41	148.26	149.22	4
2006/09/28	149.24	149.78	149.18	149.57	5
2006/09/29	149.57	149.88	149.06	149.37	6
2006/09/30	149.37	149.94	149.37	149.7	7
2006/10/01	149.76	149.93	149.59	149.67	1
2006/10/02	149.66	150.24	149.45	149.86	2
2006/10/03	149.89	150.47	149.57	150.34	3
2006/10/04	150.35	150.38	149.43	149.78	4
2006/10/05	149.75	149.86	148.97	149.6	5
2006/10/06	149.61	150	149.1	149.75	6
2006/10/07	149.75	149.99	149.74	149.75	7
2006/10/08	149.75	150.03	149.6	149.75	1
2006/10/09	149.74	150.29	149.56	149.92	2	9
2006/10/10	149.92	150.23	149.75	149.94	3
2006/10/11	149.93	150.18	149.64	149.94	4
2006/10/12	149.94	150.1	149.61	149.91	5
2006/10/13	149.92	150.15	149.53	149.7	6
2006/10/14	149.68	149.86	149.52	149.8	7
2006/10/15	149.8	149.95	149.46	149.71	1
2006/10/16	149.71	149.76	148.94	149.16	2
2006/10/17	149.16	149.33	148.39	148.77	3
2006/10/18	148.78	149.13	148.49	149.12	4
2006/10/19	149.12	149.41	148.71	149.34	5
2006/10/20	149.36	149.92	149.05	149.8	6
2006/10/21	149.69	149.81	149.59	149.69	7
2006/10/22	149.69	149.93	149.49	149.63	1
2006/10/23	149.61	150.04	149.48	149.71	2
2006/10/24	149.72	150.05	149.59	149.86	3
2006/10/25	149.89	150.17	149.55	150.03	4
2006/10/26	150	150.49	149.9	150.21	5
2006/10/27	150.23	150.74	149.34	149.82	6
2006/10/28	149.79	149.83	149.61	149.61	7
2006/10/29	149.61	149.86	149.43	149.58	1
2006/10/30	149.59	149.61	149.09	149.56	2
2006/10/31	149.57	149.8	148.93	149.07	3
2006/11/01	149.09	149.6	149.06	149.52	4
2006/11/02	149.53	149.85	148.84	149.64	5
2006/11/03	149.64	150.18	149.42	149.96	6	1
2006/11/04	149.96	150.08	149.89	150.06	7
2006/11/05	150.06	150.2	149.86	149.96	1
2006/11/06	149.96	150.58	149.82	150.38	2
2006/11/07	150.38	150.5	150.14	150.25	3
2006/11/08	150.26	150.49	150.15	150.33	4
2006/11/09	150.34	151.48	150.28	151.18	5
2006/11/10	151.18	151.32	150.75	151.04	6
2006/11/11	151.04	151.99	151	151.5	7
2006/11/12	151.5	151.5	150.82	150.97	1
2006/11/13	150.99	151.46	150.77	150.8	2
2006/11/14	150.81	151.3	150.5	150.71	3
2006/11/15	150.72	151.44	150.61	151.19	4
2006/11/16	151.2	151.47	151.02	151.24	5
2006/11/17	151.24	151.34	150.77	151.02	6
2006/11/18	151.02	151.04	150.73	150.97	7
2006/11/19	150.97	151.25	150.44	151.11	1
2006/11/20	151.13	151.67	151.08	151.3	2
2006/11/21	151.3	151.55	151.09	151.37	3
2006/11/22	151.36	151.44	150.57	151.08	4
2006/11/23	151.36	151.44	150.3	150.57	5	1
2006/11/24	150.58	151.95	150.54	151.6	6
2006/11/25	151.61	151.72	151.47	151.63	7
2006/11/26	151.67	152.49	151.47	151.97	1
2006/11/27	151.96	152.54	151.83	152.45	2
2006/11/28	152.44	153.42	152.28	153.22	3
2006/11/29	153.21	153.23	152.49	153.06	4
2006/11/30	153.02	153.47	152.86	153.27	5
2006/12/01	153.28	154.1	153.02	153.84	6
2006/12/02	153.84	153.95	153.69	153.94	7
2006/12/03	153.71	154.1	153.64	153.87	1
2006/12/04	153.86	154.17	153.57	153.84	2
2006/12/05	153.82	153.88	152.58	153.06	3
2006/12/06	153.06	153.24	152.37	153.21	4
2006/12/07	153.21	153.27	152.56	152.96	5
2006/12/08	152.97	156.36	152.92	155.7	6
2006/12/09	155.7	155.7	151.75	153.64	7
2006/12/10	153.64	153.72	153.21	153.25	1
2006/12/11	153.24	154.95	153.18	154.72	2
2006/12/12	154.71	155.26	154.52	155.01	3
2006/12/13	155.01	155.47	154.91	155.16	4
2006/12/14	155.17	155.58	154.72	154.94	5
2006/12/15	154.91	155.48	153.79	154.73	6
2006/12/16	154.73	154.75	154.28	154.28	7
2006/12/17	154.28	154.65	154.1	154.39	1
2006/12/18	154.41	154.8	154.07	154.67	2
2006/12/19	154.65	155.92	154.3	155.84	3
2006/12/20	155.84	156.42	155.82	155.99	4
2006/12/21	156	156.42	155.56	155.88	5
2006/12/22	155.86	156.43	155.84	156.06	6
2006/12/23	156.08	156.1	155.98	156.07	7	1
2006/12/24	156.2	156.2	155.59	155.96	1
2006/12/25	155.97	156.4	155.55	156.1	2
2006/12/26	156.11	156.35	155.89	156.16	3
2006/12/27	156.16	156.26	155.41	155.87	4
2006/12/28	155.86	156.74	155.67	156.32	5
2006/12/29	156.3	157.21	156.24	157	6
2006/12/30	157.09	157.11	157.07	157.07	7
2006/12/31	156.96	157.2	156.42	157.08	1