2007

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
2007/01/01	157.1	157.38	156.75	157.14	2	1
2007/01/02	157.15	157.9	156.87	157.76	3
2007/01/03	157.76	158.05	157.05	157.18	4
2007/01/04	157.19	157.32	155.45	155.54	5
2007/01/05	155.52	155.56	153.99	154.19	6
2007/01/06	154.19	154.58	154.19	154.44	7
2007/01/07	154.44	154.57	153.95	154.23	1
2007/01/08	154.23	154.83	153.64	154.74	2	1
2007/01/09	154.75	155.42	154.72	155.01	3
2007/01/10	154.99	155.24	154.51	154.63	4
2007/01/11	154.63	156.35	154.61	155.14	5
2007/01/12	155.13	155.86	155.08	155.48	6
2007/01/13	155.6	155.6	155.49	155.6	7
2007/01/14	155.6	155.68	155.34	155.43	1
2007/01/15	155.44	156.1	155.06	155.78	2
2007/01/16	155.77	156.33	155.68	156.02	3
2007/01/17	156.03	156.22	155.48	156.06	4
2007/01/18	156.05	157.37	155.97	157.16	5
2007/01/19	157.16	157.68	156.83	157.17	6
2007/01/20	157.19	157.19	157.08	157.09	7
2007/01/21	157.07	157.29	156.54	157.18	1
2007/01/22	157.19	157.63	157.16	157.48	2
2007/01/23	157.49	158.49	157.32	158.44	3
2007/01/24	158.44	158.62	156.44	156.68	4
2007/01/25	156.69	157.42	155.74	157.3	5
2007/01/26	157.31	157.33	156.5	157.08	6
2007/01/27	157.08	157.08	155.95	156.74	7
2007/01/28	155.94	158.11	155.94	156.98	1
2007/01/29	156.98	158.02	156.91	157.77	2
2007/01/30	157.77	158.14	157.37	157.74	3
2007/01/31	157.75	157.91	156.77	157.21	4
2007/02/01	157.24	157.47	156.56	157.23	5
2007/02/02	157.23	157.8	156.76	156.87	6
2007/02/03	156.87	158.61	156.85	156.99	7
2007/02/04	156.99	158.58	156.01	156.78	1
2007/02/05	156.78	156.86	155.24	155.43	2
2007/02/06	155.43	156.2	155.22	155.87	3
2007/02/07	155.87	157.25	155.8	157.04	4
2007/02/08	157.04	158.04	156.99	157.94	5
2007/02/09	157.94	159.36	157.52	159.36	6
2007/02/10	159.33	159.33	158.16	158.38	7
2007/02/11	158.39	159.17	156.84	158.6	1
2007/02/12	158.64	158.91	157.54	157.81	2	1
2007/02/13	157.81	158.14	157.24	158.02	3
2007/02/14	158.02	158.74	157.74	158.04	4
2007/02/15	158.04	158.08	156.59	156.81	5
2007/02/16	156.8	157.04	156.14	156.84	6
2007/02/17	156.84	156.91	156.6	156.6	7
2007/02/18	156.6	157.3	156.55	156.91	1
2007/02/19	156.92	157.47	156.82	157.42	2
2007/02/20	157.42	158.09	157.31	157.8	3
2007/02/21	157.78	159.04	157.27	158.9	4
2007/02/22	158.92	159.63	158.53	159.43	5
2007/02/23	159.44	159.57	159.09	159.38	6
2007/02/24	159.45	159.58	159.13	159.37	7
2007/02/25	159.42	159.67	158.66	159.44	1
2007/02/26	159.42	159.5	158.58	159.16	2
2007/02/27	159.16	159.18	155.68	156.24	3
2007/02/28	156.23	157.29	155.85	157.06	4
2007/03/01	157.05	157.24	154.52	155.02	5
2007/03/02	155.02	155.18	153.57	154.26	6
2007/03/03	154.26	160.97	153.94	153.98	7
2007/03/04	153.98	160.83	152.94	153.04	1
2007/03/05	153.04	153.06	150.71	151.25	2
2007/03/06	151.24	153.54	151.21	153.4	3
2007/03/07	153.41	153.45	152.19	152.44	4
2007/03/08	152.44	154.29	152.26	153.91	5
2007/03/09	153.91	155.48	153.89	155.2	6
2007/03/10	155.2	155.2	154.62	155.1	7
2007/03/11	155.1	155.7	154.91	155.14	1
2007/03/12	155.13	155.72	154.18	155.04	2
2007/03/13	155.06	155.27	152.86	153	3
2007/03/14	152.99	155.52	152.63	155.17	4
2007/03/15	155.17	155.85	154.7	155.58	5
2007/03/16	155.58	155.87	153.5	155.46	6
2007/03/17	155.46	155.47	154.06	155.45	7
2007/03/18	154.28	155.49	154.28	155.02	1
2007/03/19	155	156.65	154.98	156.55	2
2007/03/20	156.57	156.95	155.57	156.12	3
2007/03/21	156.11	157.5	155.98	157.3	4	1
2007/03/22	157.31	157.65	156.82	157.46	5
2007/03/23	157.46	157.62	156.39	156.94	6
2007/03/24	156.94	156.96	156.75	156.88	7
2007/03/25	156.88	157.34	156.42	156.6	1
2007/03/26	156.62	157.55	156.26	157.46	2
2007/03/27	157.46	158.02	157.15	157.34	3
2007/03/28	157.34	157.55	155.48	155.58	4
2007/03/29	155.57	157.47	155.31	157.33	5
2007/03/30	157.34	157.58	156.6	157.36	6
2007/03/31	157.36	157.54	155.98	157.36	7
2007/04/01	157.36	157.6	156.23	157.23	1
2007/04/02	157.24	157.62	156.84	157.44	2
2007/04/03	157.45	158.84	157.32	158.26	3
2007/04/04	158.27	159.02	158.06	158.77	4
2007/04/05	158.77	159.49	158.36	159.36	5
2007/04/06	159.37	159.78	159.2	159.53	6
2007/04/07	159.61	159.63	159.54	159.54	7
2007/04/08	159.52	159.61	158.45	159.55	1
2007/04/09	159.56	159.61	159.2	159.22	2
2007/04/10	159.22	160.1	159.02	159.97	3
2007/04/11	159.99	160.45	159.55	160.28	4
2007/04/12	160.29	160.86	160.16	160.54	5
2007/04/13	160.54	161.49	159.87	161.32	6
2007/04/14	161.32	161.32	161.22	161.22	7
2007/04/15	161.22	162.4	161.07	162.21	1
2007/04/16	162.22	162.4	161.41	161.99	2
2007/04/17	162	162.18	161.19	161.42	3
2007/04/18	161.43	161.62	160.38	161.26	4
2007/04/19	161.26	161.43	159.59	161.09	5
2007/04/20	161.09	161.94	161.07	161.3	6
2007/04/21	161.28	161.42	161.28	161.42	7
2007/04/22	161.38	163.55	161.26	161.54	1
2007/04/23	161.53	161.81	160.43	161.04	2
2007/04/24	161.02	161.79	160.19	161.55	3
2007/04/25	161.55	161.99	161.22	161.82	4
2007/04/26	161.8	162.79	161.65	162.42	5
2007/04/27	162.41	163.46	162.16	163.13	6
2007/04/28	163.13	163.26	162.87	162.92	7
2007/04/29	162.92	163.56	162.35	162.66	1
2007/04/30	162.76	163.24	162.38	162.93	2	1
2007/05/01	162.96	163.32	162.67	162.89	3
2007/05/02	162.89	163.41	162.41	163.28	4
2007/05/03	163.28	163.6	163.06	163.15	5	1
2007/05/04	163.15	163.44	162.79	163.41	6	1
2007/05/05	163.4	163.54	161.58	163.06	7	1
2007/05/06	163.03	164.05	161.51	163.18	1
2007/05/07	163.19	163.54	162.93	163.25	2
2007/05/08	163.27	163.37	161.86	162.47	3
2007/05/09	162.47	162.53	162.03	162.47	4
2007/05/10	162.48	163.02	161.25	161.54	5
2007/05/11	161.54	162.76	161.05	162.56	6
2007/05/12	162.34	162.45	162.34	162.45	7
2007/05/13	162.55	162.92	162.31	162.59	1
2007/05/14	162.61	163.19	162.54	162.97	2
2007/05/15	162.94	163.66	162.63	163.41	3
2007/05/16	163.4	163.9	163.04	163.26	4
2007/05/17	163.26	163.82	163.18	163.67	5
2007/05/18	163.68	163.89	162.58	163.57	6
2007/05/19	163.57	163.68	163.04	163.61	7
2007/05/20	163.6	163.83	163.38	163.78	1
2007/05/21	163.78	163.94	163.22	163.58	2
2007/05/22	163.58	163.78	163.22	163.59	3
2007/05/23	163.6	164.01	163.35	163.55	4
2007/05/24	163.53	163.66	162.83	162.97	5
2007/05/25	162.94	163.8	162.16	163.8	6
2007/05/26	163.68	163.9	163.65	163.8	7
2007/05/27	163.65	163.9	163.6	163.75	1
2007/05/28	163.73	163.82	163.56	163.7	2
2007/05/29	163.7	164.29	162.94	163.48	3
2007/05/30	163.49	163.68	162.93	163.31	4
2007/05/31	163.3	163.96	163	163.8	5
2007/06/01	163.8	164.26	163.54	164.08	6
2007/06/02	164.08	164.21	164.08	164.21	7
2007/06/03	164.21	164.21	158.32	164	1
2007/06/04	164.02	164.42	163.78	164.19	2
2007/06/05	164.2	164.6	163.87	164.01	3
2007/06/06	164.01	164.4	163.23	163.3	4
2007/06/07	163.31	164.13	162.26	162.29	5
2007/06/08	162.29	162.88	161.74	162.57	6
2007/06/09	162.57	162.78	162.57	162.59	7
2007/06/10	162.59	162.87	162.46	162.53	1
2007/06/11	162.53	162.77	162.07	162.58	2
2007/06/12	162.58	162.71	161.77	161.81	3
2007/06/13	161.82	163.37	161.48	163.17	4
2007/06/14	163.16	163.79	163.06	163.68	5
2007/06/15	163.69	165.32	163.58	165.07	6
2007/06/16	165.07	165.24	164.97	165.23	7
2007/06/17	165.97	166.13	165	165.29	1
2007/06/18	165.28	165.98	165.2	165.91	2
2007/06/19	165.9	166.1	165.27	165.67	3
2007/06/20	165.64	166.03	165.18	165.34	4
2007/06/21	165.37	165.74	165.31	165.7	5
2007/06/22	165.7	166.94	165.64	166.85	6
2007/06/23	166.64	167.25	166.45	166.73	7
2007/06/24	166.73	166.94	166.49	166.8	1
2007/06/25	166.8	166.91	165.88	166.39	2
2007/06/26	166.4	166.45	165.08	165.45	3
2007/06/27	165.45	165.79	164.21	165.71	4
2007/06/28	165.7	165.95	165.18	165.6	5
2007/06/29	165.6	166.94	165.45	166.69	6
2007/06/30	166.69	166.8	166.51	166.69	7
2007/07/01	166.7	166.91	165.04	166.69	1
2007/07/02	166.71	166.89	166.12	166.61	2
2007/07/03	166.62	167.19	166.21	166.7	3
2007/07/04	166.71	167.1	166.32	167.01	4
2007/07/05	167	167.3	166.76	167.16	5
2007/07/06	167.16	168.16	167	167.97	6
2007/07/07	167.97	168.32	167.77	167.97	7
2007/07/08	167.97	168.29	167.76	168.22	1
2007/07/09	168.22	168.5	167.89	168.05	2
2007/07/10	168.06	168.35	166.56	166.91	3
2007/07/11	166.9	168.4	166.48	168.15	4
2007/07/12	168.16	168.87	167.79	168.7	5
2007/07/13	168.71	168.94	167.98	168.03	6
2007/07/14	168.17	168.26	168.03	168.17	7
2007/07/15	168.17	168.23	167.11	168.14	1
2007/07/16	168.15	168.34	167.68	167.82	2	1
2007/07/17	167.82	168.7	167.67	168.24	3
2007/07/18	168.23	168.51	167.96	168.28	4
2007/07/19	168.27	168.8	168.07	168.48	5
2007/07/20	168.48	168.86	167.16	167.73	6
2007/07/21	167.52	167.73	167.52	167.73	7
2007/07/22	173.43	173.43	167.52	167.87	1
2007/07/23	167.86	167.98	166.98	167.09	2
2007/07/24	167.09	167.36	165.83	166.17	3
2007/07/25	166.17	166.32	164.67	165.28	4
2007/07/26	165.29	165.52	162.17	162.85	5
2007/07/27	162.84	163.93	161.48	161.71	6
2007/07/28	161.68	161.87	161.66	161.79	7
2007/07/29	161.79	162.08	160.62	161.26	1
2007/07/30	161.3	163.5	161.09	163.34	2
2007/07/31	163.36	163.8	161.81	161.9	3
2007/08/01	161.91	162.99	160.44	162.72	4
2007/08/02	162.71	163.49	161.52	163.29	5
2007/08/03	163.28	163.74	162.24	162.71	6
2007/08/04	162.56	162.75	162.56	162.71	7
2007/08/05	162.71	163.01	161.98	162.42	1
2007/08/06	162.42	164.23	162.08	163.91	2
2007/08/07	163.92	164.12	162.2	163.24	3
2007/08/08	163.24	165.41	163.22	165.2	4
2007/08/09	165.2	165.28	161.51	161.75	5
2007/08/10	161.75	162.6	159.95	162.19	6
2007/08/11	162.19	162.19	161.52	162.1	7
2007/08/12	162.1	162.25	159.49	162.06	1
2007/08/13	162.03	162.21	160.56	160.9	2
2007/08/14	160.91	161	158.77	158.91	3
2007/08/15	158.9	159.17	155.99	156.17	4
2007/08/16	156.19	156.51	149.99	153.12	5
2007/08/17	153.12	155.29	149.23	153.96	6
2007/08/18	153.99	154.3	153.58	154.25	7
2007/08/19	154.05	154.54	152.02	153.64	1
2007/08/20	153.66	155.94	153.32	154.68	2
2007/08/21	154.69	155.36	153.34	153.57	3
2007/08/22	153.57	156.71	153.54	156.64	4
2007/08/23	156.63	159.11	156.49	157.3	5
2007/08/24	157.31	159.36	156.6	159.03	6
2007/08/25	158.41	159.23	158.41	159.23	7
2007/08/26	159.25	159.62	158.84	159.56	1
2007/08/27	159.56	159.69	157.29	157.57	2
2007/08/28	157.57	158.16	155.18	155.46	3
2007/08/29	155.46	158.99	154.5	158.37	4
2007/08/30	158.38	158.46	156.76	158.15	5
2007/08/31	158.16	159.6	157.38	157.79	6
2007/09/01	157.76	158.11	157.76	157.78	7
2007/09/02	157.76	158.04	157.63	157.99	1
2007/09/03	157.99	158.43	157.48	157.62	2
2007/09/04	157.61	158.41	156.52	158.3	3
2007/09/05	158.31	158.66	156.73	157.16	4
2007/09/06	157.17	158.23	156.73	158.04	5
2007/09/07	158.02	158.33	155.69	156.16	6
2007/09/08	156.16	156.32	156.08	156.32	7
2007/09/09	156.32	156.32	155.13	155.25	1
2007/09/10	155.32	157.34	155.25	156.74	2
2007/09/11	156.78	158.36	156.3	158.1	3
2007/09/12	158.11	158.93	157.75	158.74	4
2007/09/13	158.72	160.48	158.54	158.91	5
2007/09/14	158.91	160.24	158.82	159.82	6
2007/09/15	159.82	160.05	159.74	160.04	7
2007/09/16	160.04	160.22	159.62	159.74	1
2007/09/17	159.75	160.16	158.98	159.48	2	1
2007/09/18	159.48	162.56	158.76	162.03	3
2007/09/19	162.03	162.44	161.35	162.02	4
2007/09/20	162.01	162.41	160.68	161.38	5
2007/09/21	161.38	162.84	161.32	162.72	6
2007/09/22	162.72	162.73	162.54	162.54	7
2007/09/23	162.59	162.73	162.24	162.49	1
2007/09/24	162.5	162.56	161.47	161.67	2	1
2007/09/25	161.66	162.42	160.98	162.25	3
2007/09/26	162.24	163.43	162.07	163.12	4
2007/09/27	163.11	163.97	163.01	163.52	5
2007/09/28	163.52	163.88	162.66	163.67	6
2007/09/29	163.77	163.77	163.23	163.23	7
2007/09/30	163.77	163.98	163.39	163.84	1
2007/10/01	163.84	165.06	163.71	164.81	2
2007/10/02	164.82	164.9	163.55	163.74	3
2007/10/03	163.75	165.3	163.6	164.34	4
2007/10/04	164.34	164.89	163.9	164.57	5
2007/10/05	164.57	164.99	164.3	165.01	6
2007/10/06					7
2007/10/07					1
2007/10/08	165.44	165.66	165.08	165.36	2	1
2007/10/09	165.44	164.97	164.14	164.8	3
2007/10/10	164.79	166.15	165.18	165.85	4
2007/10/11	165.3	167.4	165.58	167.38	5
2007/10/12	165.64	166.99	166.11	166.39	6
2007/10/13					7
2007/10/14					1
2007/10/15	166.72	166.72	166.59	166.59	2
2007/10/16	166.72	166.72	166.59	166.59	3
2007/10/17	165.76	166.46	164.56	165.78	4
2007/10/18	165.58	166.1	164.79	165.29	5
2007/10/19	165.02	165.25	163.69	163.78	6
2007/10/20					7
2007/10/21					1
2007/10/22	162.96	163.73	160.46	162.44	2
2007/10/23	162.26	163.97	162.01	163.72	3
2007/10/24	163.74	163.9	161.65	162.96	4
2007/10/25	162.8	163.98	162.41	163.48	5
2007/10/26	163.24	164.55	163.16	164.48	6
2007/10/27					7
2007/10/28					1
2007/10/29	164.52	165.49	164.38	165.38	2
2007/10/30	165.34	165.87	164.3	165.55	3
2007/10/31	165.73	167.27	165.35	166.87	4
2007/11/01	166.99	167.25	164.92	165.17	5
2007/11/02	165.12	167.13	165.03	166.59	6
2007/11/03					7	1
2007/11/04					1
2007/11/05	166.17	166.43	164.92	165.54	2
2007/11/06	165.5	167.12	165.44	167.04	3
2007/11/07	167.05	167.64	164.3	164.67	4
2007/11/08	164.65	166.15	164.49	165.43	5
2007/11/09	165.44	166	162.12	162.38	6
2007/11/10					7
2007/11/11					1
2007/11/12	162.1	162.34	158.8	159.13	2
2007/11/13	159.2	162.59	159.11	162.51	3
2007/11/14	162.49	164.32	162.36	162.98	4
2007/11/15	163.02	163.76	160.96	161.5	5
2007/11/16	161.5	163.25	160.42	162.78	6
2007/11/17					7
2007/11/18					1
2007/11/19	162.56	163.07	160.86	160.98	2
2007/11/20	160.98	163.39	160.33	162.76	3
2007/11/21	162.74	162.82	160.04	160.98	4
2007/11/22	160.96	162.26	160.82	161.17	5
2007/11/23	161.17	161.68	159.43	160.3	6	1
2007/11/24					7
2007/11/25					1
2007/11/26	161.17	161.48	159.49	159.68	2
2007/11/27	159.68	161.83	159.34	161.41	3
2007/11/28	161.42	163.6	160.2	163.15	4
2007/11/29	163.16	163.6	161.54	161.99	5
2007/11/30	162	163.84	161.98	163.37	6
2007/12/01					7
2007/12/02					1
2007/12/03	162.58	162.67	161.38	162.04	2
2007/12/04	162.02	162.35	160.87	162.17	3
2007/12/05	162.17	163.07	161.45	161.84	4
2007/12/06	161.88	163.01	161.17	163.21	5
2007/12/07	163.22	163.88	162.33	163.55	6
2007/12/08					7
2007/12/09					1
2007/12/10	163.59	164.58	163.21	164.46	2
2007/12/11	164.43	165	161.85	162.52	3
2007/12/12	162.54	165.32	162.37	164.83	4
2007/12/13	164.79	164.96	163.56	164.32	5
2007/12/14	164.28	164.66	163.22	163.48	6
2007/12/15					7
2007/12/16					1
2007/12/17	163.37	163.54	162.31	162.63	2
2007/12/18	162.62	163.64	162.5	163.39	3
2007/12/19	163.38	163.48	162.29	162.92	4
2007/12/20	162.93	163.05	161.68	162.17	5
2007/12/21	162.17	164.08	161.95	163.98	6
2007/12/22					7
2007/12/23					1
2007/12/24	164.02	164.93	163.88	164.31	2	1
2007/12/25	164.34	164.68	163.95	164.38	3
2007/12/26	164.37	165.74	164.03	165.49	4
2007/12/27	165.48	166.69	165.34	166.36	5
2007/12/28	166.36	166.48	164.97	165.18	6
2007/12/29					7
2007/12/30					1
2007/12/31	165.43	165.5	162.5	162.88	2