2008

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。


 

年月日	始値	高値	安値	終値	曜日	休日
2008/01/01					3	1
2008/01/02					4
2008/01/03	160.79	161.67	159.72	161.45	5
2008/01/04	161.45	161.51	159.76	160.27	6
2008/01/05					7
2008/01/06					1
2008/01/07	160.16	160.97	159.89	160.39	2
2008/01/08	160.4	161.51	160.07	160.25	3
2008/01/09	160.26	161.65	160.07	161.08	4
2008/01/10	161.1	162.2	160.56	162.21	5
2008/01/11	162.22	162.29	160.63	161.02	6
2008/01/12					7
2008/01/13					1
2008/01/14	161.15	161.56	159.9	160.94	2	1
2008/01/15	160.93	160.95	157.93	157.99	3
2008/01/16	158.02	158.49	156.26	157.37	4
2008/01/17	157.35	157.83	155.74	155.81	5
2008/01/18	155.76	157.78	155.73	156.08	6
2008/01/19					7
2008/01/20					1
2008/01/21	156.03	156.09	152.55	152.35	2
2008/01/22	152.29	156.78	152.09	156.84	3
2008/01/23	156.79	157.14	152.76	156.01	4
2008/01/24	156.12	158.26	154.82	158.3	5
2008/01/25	158.3	159.12	156.51	156.7	6
2008/01/26					7
2008/01/27					1
2008/01/28	156.84	158.52	155.52	158.18	2
2008/01/29	158.17	158.33	157.1	158.05	3
2008/01/30	158.12	159.52	157.24	157.48	4
2008/01/31	157.5	158.76	156.67	157.96	5
2008/02/01	157.93	158.86	157.16	157.62	6
2008/02/02					7
2008/02/03					1
2008/02/04	157.76	158.71	157.68	158.21	2
2008/02/05	158.17	158.52	156.09	155.9	3
2008/02/06	155.89	156.57	155.12	155.43	4
2008/02/07	155.48	156.2	154.02	155.34	5
2008/02/08	155.36	156.16	155.01	155.76	6
2008/02/09					7
2008/02/10					1
2008/02/11	156.07	156.29	154.29	155	2	1
2008/02/12	154.94	157.03	154.86	156.54	3
2008/02/13	156.52	157.9	155.78	157.56	4
2008/02/14	157.6	158.49	157.3	157.85	5
2008/02/15	157.85	158.89	157.49	158.23	6
2008/02/16					7
2008/02/17					1
2008/02/18	158.15	158.69	158.06	158.46	2
2008/02/19	158.46	159.07	157.94	158.98	3
2008/02/20	158.96	159.29	157.69	159.06	4
2008/02/21	159.05	159.57	158.74	159.11	5
2008/02/22	159.12	159.27	158.14	158.89	6
2008/02/23					7
2008/02/24					1
2008/02/25	159.19	160.41	158.9	160.24	2
2008/02/26	160.25	161.05	159.6	160.97	3
2008/02/27	161.01	161.17	159.81	160.81	4
2008/02/28	160.82	160.98	159.84	159.31	5
2008/02/29	159.4	159.48	157.31	157.62	6
2008/03/01					7
2008/03/02					1
2008/03/03	156.71	157.74	155.92	157.34	2
2008/03/04	157.34	157.37	156.08	157.22	3
2008/03/05	157.21	159.22	156.97	158.76	4
2008/03/06	157.21	157.83	156.97	157.82	5
2008/03/07	157.8	158.4	156.66	157.48	6
2008/03/08					7
2008/03/09					1
2008/03/10	157.42	157.59	155.93	155.62	2
2008/03/11	155.6	158.93	155.56	158.43	3
2008/03/12	158.4	159.13	157.3	157.76	4
2008/03/13	157.71	157.97	155.47	157.29	5
2008/03/14	157.29	157.59	154.8	155.21	6
2008/03/15					7
2008/03/16					1
2008/03/17	154.58	154.62	151.73	152.86	2
2008/03/18	152.88	156.42	152.52	156.27	3
2008/03/19	156.29	156.66	154.03	154.25	4
2008/03/20	154.25	155.16	151.68	153.35	5	1
2008/03/21	153.33	154.15	153.11	153.67	6
2008/03/22					7
2008/03/23					1
2008/03/24	153.43	155.61	153.04	155.5	2
2008/03/25	155.52	156.76	155.24	156.2	3
2008/03/26	156.22	157.46	155.65	156.87	4
2008/03/27	156.87	158.02	155.85	157.39	5
2008/03/28	157.38	158.35	156.54	156.65	6
2008/03/29					7
2008/03/30					1
2008/03/31	156.22	158.14	156.18	157.33	2
2008/04/01	157.35	159.21	156.29	158.75	3
2008/04/02	158.76	160.74	158.52	160.3	4
2008/04/03	160.35	161.06	159.27	160.22	5
2008/04/04	160.23	161.12	159.52	159.73	6
2008/04/05					7
2008/04/06					1
2008/04/07	159.82	161.46	159.73	160.88	2
2008/04/08	160.91	161.71	160.45	161.29	3
2008/04/09	161.28	161.48	160.58	161.04	4
2008/04/10	161.1	161.18	158.77	160.72	5
2008/04/11	160.66	161.37	159.32	159.47	6
2008/04/12					7
2008/04/13					1
2008/04/14	159.12	160.08	158.19	160.1	2
2008/04/15	160.05	160.79	159.67	160.71	3
2008/04/16	160.72	162.49	160.41	162.43	4
2008/04/17	162.41	163.25	162.13	162.94	5
2008/04/18	162.94	164.67	162.64	163.91	6
2008/04/19					7
2008/04/20					1
2008/04/21	164.34	164.86	163.8	164.3	2
2008/04/22	164.36	164.96	163.26	164.43	3
2008/04/23	164.46	164.97	163.78	164.23	4
2008/04/24	164.21	164.5	162.87	163.48	5
2008/04/25	163.5	163.81	162.64	163.21	6
2008/04/26					7
2008/04/27					1
2008/04/28	162.95	163.89	162.8	163.1	2
2008/04/29	163.08	163.25	161.07	161.76	3	1
2008/04/30	161.81	163.05	161.58	162.28	4
2008/05/01	162.33	162.47	160.57	161.53	5
2008/05/02	161.55	162.63	161.41	162.51	6
2008/05/03					7	1
2008/05/04					1
2008/05/05	162.49	163.09	162.26	162.6	2	1
2008/05/06	162.57	162.79	161.98	162.64	3	1
2008/05/07	162.6	163.06	160.97	161.2	4
2008/05/08	161.15	161.29	159	159.95	5
2008/05/09	159.97	160.06	158.58	159.16	6
2008/05/10					7
2008/05/11					1
2008/05/12	158.97	161.53	158.55	161.25	2
2008/05/13	161.22	162.34	160.11	161.96	3
2008/05/14	161.86	162.91	161.68	162.53	4
2008/05/15	162.51	162.96	161.64	161.94	5
2008/05/16	161.9	162.48	161.23	162.08	6
2008/05/17					7
2008/05/18					1
2008/05/19	162.15	162.52	161.54	162.07	2
2008/05/20	162.09	163.03	161.43	162.11	3
2008/05/21	162.1	163.18	161.55	162.66	4
2008/05/22	162.67	163.86	162.23	163.66	5
2008/05/23	163.66	163.86	162.6	162.91	6
2008/05/24					7
2008/05/25					1
2008/05/26	162.91	163.29	162.71	163.1	2
2008/05/27	163.07	163.9	163.02	163.49	3
2008/05/28	163.49	164.5	163.09	163.87	4
2008/05/29	163.83	164.22	163.26	163.64	5
2008/05/30	163.63	164.24	163.05	163.95	6
2008/05/31					7
2008/06/01					1
2008/06/02	164.06	164.23	162	162.34	2
2008/06/03	162.39	163.21	161.79	162.41	3
2008/06/04	162.43	162.6	161.7	162.42	4
2008/06/05	162.39	165.26	162.22	165.14	5
2008/06/06	165.11	166.15	164.99	165.5	6
2008/06/07					7
2008/06/08					1
2008/06/09	165.2	167.16	165.15	166.34	2
2008/06/10	166.33	166.66	165.5	165.94	3
2008/06/11	165.96	166.98	165.61	166.34	4
2008/06/12	166.32	166.89	165.57	166.69	5
2008/06/13	166.64	166.83	165.62	166.19	6
2008/06/14					7
2008/06/15					1
2008/06/16	166.57	167.68	166.42	167.33	2
2008/06/17	167.33	167.82	167	167.55	3
2008/06/18	167.53	168.03	167	167.54	4
2008/06/19	167.54	167.79	166.75	167.33	5
2008/06/20	167.34	168.12	167.22	167.72	6
2008/06/21					7
2008/06/22					1
2008/06/23	167.54	167.75	166.85	167.38	2
2008/06/24	167.39	168.38	167.33	167.8	3
2008/06/25	167.78	169.16	167.61	168.93	4
2008/06/26	168.92	169.46	167.97	168.44	5
2008/06/27	168.44	168.6	166.92	167.14	6
2008/06/28					7
2008/06/29					1
2008/06/30	167.81	168.11	166.06	167.12	2
2008/07/01	167.14	167.64	166.13	167.4	3
2008/07/02	167.4	168.63	167.28	168.2	4
2008/07/03	168.21	169.13	167.33	167.56	5
2008/07/04	167.57	168.07	167.09	167.5	6
2008/07/05					7
2008/07/06					1
2008/07/07	167.62	168.62	167.09	168.4	2
2008/07/08	168.41	168.49	167.18	168.27	3
2008/07/09	168.28	168.9	167.94	168.16	4
2008/07/10	168.14	169.06	167.78	169	5
2008/07/11	169.02	169.64	168.09	169.34	6
2008/07/12					7
2008/07/13					1
2008/07/14	169.37	169.66	168.74	168.77	2
2008/07/15	168.77	168.83	166.38	166.54	3
2008/07/16	166.64	166.86	165.3	166.4	4
2008/07/17	166.4	169.11	165.97	168.43	5
2008/07/18	168.38	169.58	168.21	169.55	6
2008/07/19					7
2008/07/20					1
2008/07/21	169.28	169.92	169.07	169.45	2	1
2008/07/22	169.47	169.72	169.01	169.3	3
2008/07/23	169.32	169.98	169.1	169.34	4
2008/07/24	169.3	169.37	167.87	168.48	5
2008/07/25	168.48	169.52	167.48	169.22	6
2008/07/26					7
2008/07/27					1
2008/07/28	169.26	169.72	169	169.11	2
2008/07/29	169.15	169.49	168.27	168.52	3
2008/07/30	168.5	168.58	167.92	168.37	4
2008/07/31	168.39	169.18	168.04	168.1	5
2008/08/01	168.1	168.2	166.95	167.61	6
2008/08/02					7
2008/08/03					1
2008/08/04	167.37	168.78	167.28	168.5	2
2008/08/05	168.48	168.53	166.84	167.37	3
2008/08/06	167.39	169.33	167.38	168.98	4
2008/08/07	168.97	169.48	167.55	167.76	5
2008/08/08	167.73	167.79	165.28	165.76	6
2008/08/09					7
2008/08/10					1
2008/08/11	164.64	165.58	163.62	163.98	2
2008/08/12	164.03	164.41	163	162.91	3
2008/08/13	162.92	163.88	161.26	162.98	4
2008/08/14	162.99	163.72	162.2	162.19	5
2008/08/15	162.16	163.1	161.84	162.38	6
2008/08/16					7
2008/08/17					1
2008/08/18	162.44	162.64	161.64	161.69	2
2008/08/19	161.67	162.4	160.83	162.07	3
2008/08/20	162.07	162.59	161.44	161.81	4
2008/08/21	161.79	162.19	160.15	161.49	5
2008/08/22	161.53	163.1	161.42	162.72	6
2008/08/23					7
2008/08/24					1
2008/08/25	162.42	162.58	161.13	161.25	2
2008/08/26	161.25	161.49	159.9	160.52	3
2008/08/27	160.52	161.51	160.03	161.29	4
2008/08/28	160.52	161.58	161.24	160.98	5
2008/08/29	160.52	161.11	159.41	159.25	6
2008/08/30					7
2008/08/31					1
2008/09/01	159.31	159.62	157.08	157.34	2
2008/09/02	157.51	158.45	156.96	157.72	3
2008/09/03	157.72	158.04	156.23	156.9	4
2008/09/04	156.92	157.76	150.63	151.9	5
2008/09/05	152.18	153.76	150.61	153.63	6
2008/09/06					7
2008/09/07					1
2008/09/08	155.66	157	151.63	152.88	2
2008/09/09	152.97	153.54	150.48	151.76	3
2008/09/10	151.78	152.5	150.11	150.62	4
2008/09/11	150.61	150.73	147.5	149.66	5
2008/09/12	149.72	153.61	149.54	153.36	6
2008/09/13					7
2008/09/14					1
2008/09/15	152.08	152.94	148.5	148.75	2	1
2008/09/16	148.71	150.5	146.98	149.09	3
2008/09/17	149.14	151.57	147.48	149.51	4
2008/09/18	149.47	151.99	149.1	151.1	5
2008/09/19	150.88	155.66	150.83	154.91	6
2008/09/20					7
2008/09/21					1
2008/09/22	154.37	156.83	153.8	155.94	2
2008/09/23	156.15	156.3	154.44	155.31	3	1
2008/09/24	155.28	156.2	154.49	155.19	4
2008/09/25	155.21	156.35	155.04	155.68	5
2008/09/26	155.64	155.82	153.45	154.81	6
2008/09/27					7
2008/09/28					1
2008/09/29	154.53	155.09	149.05	149.36	2
2008/09/30	149.49	151.36	148.5	149.56	3
2008/10/01	149.52	150.59	147.48	148.46	4
2008/10/02	148.49	148.7	144.84	145.18	5
2008/10/03	145.2	146.84	143.96	145.13	6
2008/10/04					7
2008/10/05					1
2008/10/06	143.39	143.48	135.01	137.63	2
2008/10/07	137.68	141.08	136.63	137.91	3
2008/10/08	137.84	138.78	134.14	135.6	4
2008/10/09	135.63	139.71	135.33	135.35	5
2008/10/10	135.29	136.36	132.2	134.97	6
2008/10/11					7
2008/10/12					1
2008/10/13	137.11	139.26	134.18	139.38	2	1
2008/10/14	139.33	141.74	138.46	138.88	3
2008/10/15	138.81	138.96	133.94	134.09	4
2008/10/16	134.96	137.18	134.08	136.6	5
2008/10/17	136.63	137.41	134.79	136.31	6
2008/10/18					7
2008/10/19					1
2008/10/20	135.74	135.74	135.73	135.83	2
2008/10/21	135.74	136.39	130.61	131.03	3
2008/10/22	130.94	131.33	124.61	125.38	4
2008/10/23	125.4	127.31	123.11	126.15	5
2008/10/24	126.17	126.61	113.73	119.05	6
2008/10/25					7
2008/10/26					1
2008/10/27	118.1	119.42	113.59	116.12	2
2008/10/28	116.2	127.32	114.38	125.74	3
2008/10/29	125.79	126.58	121.38	126.71	4
2008/10/30	126.38	131.1	124.76	127.09	5
2008/10/31	127.13	127.25	122.2	125.01	6
2008/11/01					7
2008/11/02					1
2008/11/03	125.83	128.45	124.7	124.87	2	1
2008/11/04	124.9	130.99	123.39	129.55	3
2008/11/05	129.52	130.12	126.03	126.77	4
2008/11/06	126.84	127.08	123.44	123.51	5
2008/11/07	126.95	127.75	126.78	127.71	6
2008/11/08					7
2008/11/09					1
2008/11/10	126.95	124.91	124.17	123.96	2
2008/11/11	124.89	125.48	121.51	121.73	3
2008/11/12	121.7	123.85	117.63	118.25	4
2008/11/13	121.7	124.86	117.63	124.76	5
2008/11/14	123.02	123.02	120.14	120.38	6
2008/11/15					7
2008/11/16					1
2008/11/17	120.51	123.89	120.16	121.91	2
2008/11/18	121.88	123.58	120.98	122.25	3
2008/11/19	122.26	124.29	119.8	119.92	4
2008/11/20	120.04	121.16	116.51	116.99	5
2008/11/21	116.95	120.87	116.73	120.74	6
2008/11/22					7
2008/11/23					1
2008/11/24	121.29	126.18	119.52	125.1	2	1
2008/11/25	123.65	125.93	122.61	124.39	3
2008/11/26	124.34	124.41	121.89	123.3	4
2008/11/27	123.3	123.66	122.41	123.02	5
2008/11/28	121.24	121.52	121.02	120.88	6
2008/11/29					7
2008/11/30					1
2008/12/01	120.78	121.02	117.31	117.4	2
2008/12/02	117.42	119.45	116.53	118.39	3
2008/12/03	118.38	119.27	116.78	118.33	4
2008/12/04	118.33	119.28	116.32	118.1	5
2008/12/05	118.02	118.56	117.62	118.08	6
2008/12/06					7
2008/12/07					1
2008/12/08	118.12	120.97	118.01	120.06	2
2008/12/09	120.04	120.24	118.36	119.32	3
2008/12/10	119.32	121.45	119.25	120.81	4
2008/12/11	120.8	122.73	120.26	121.95	5
2008/12/12	121.95	123.01	121.75	121.94	6
2008/12/13					7
2008/12/14					1
2008/12/15	121.91	124.59	121.65	123.94	2
2008/12/16	123.94	125.52	122.53	124.78	3
2008/12/17	124.71	126.77	124.19	125.7	4
2008/12/18	125.74	131.02	125.64	127.94	5
2008/12/19	124.3	125.03	123.94	125.01	6
2008/12/20					7
2008/12/21					1
2008/12/22	125.09	126.64	125	125.82	2
2008/12/23	125.81	126.99	125.71	126.61	3	1
2008/12/24	126.62	126.88	125.97	126.75	4
2008/12/25	126.74	126.84	126.39	126.79	5
2008/12/26	127.29	127.97	126.88	127.83	6
2008/12/27					7
2008/12/28					1
2008/12/29	127.8	129.71	126.15	127.24	2
2008/12/30	127.22	128.14	126.35	127.74	3
2008/12/31	127.67	127.77	125.34	126.87	4