2009

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
2009/01/01					5	1
2009/01/02	127.87	128.35	127.19	128.43	6
2009/01/03					7
2009/01/04					1
2009/01/05	128.51	128.55	126.35	127.22	2
2009/01/06	127.13	127.14	125.16	126.1	3
2009/01/07	126.05	127.65	125.63	126.21	4
2009/01/08	126.18	126.43	124.04	125.17	5
2009/01/09	125.15	125.28	121.13	121.6	6
2009/01/10					7
2009/01/11					1
2009/01/12	120.94	121.15	118.61	119.47	2	1
2009/01/13	119.46	119.48	117.11	117.93	3
2009/01/14	118	119.74	116.54	117.81	4
2009/01/15	117.75	118.65	116.21	118.34	5
2009/01/16	120.57	122.16	120.33	121.88	6
2009/01/17					7
2009/01/18					1
2009/01/19	121.8	122.03	118.19	118.64	2
2009/01/20	118.65	118.71	115.28	115.71	3
2009/01/21	115.71	117.2	112.05	115.77	4
2009/01/22	115.73	116.66	113.94	115.91	5
2009/01/23	114.12	115.41	113.71	114.04	6
2009/01/24					7
2009/01/25					1
2009/01/26	114.04	117.97	113.95	117.71	2
2009/01/27	117.71	119.47	116.1	118.03	3
2009/01/28	118.05	119.59	117.13	118.98	4
2009/01/29	118.96	119.3	115.95	116.33	5
2009/01/30	115.54	115.54	114.24	114.35	6
2009/01/31					7
2009/02/01					1
2009/02/02	114.38	115.99	113.11	114.5	2
2009/02/03	114.48	116.69	114.46	116.28	3
2009/02/04	116.3	117.03	114.18	114.95	4
2009/02/05	114.94	118.93	114.34	116.61	5
2009/02/06	116.55	119.72	115.69	118.8	6
2009/02/07					7
2009/02/08					1
2009/02/09	119.28	120.02	117.06	118.33	2
2009/02/10	118.38	119.65	115.71	116.78	3
2009/02/11	116.74	117.28	115.87	116.23	4	1
2009/02/12	116.14	117.16	114.86	116.88	5
2009/02/13	116.83	118.81	116.52	118.18	6
2009/02/14					7
2009/02/15					1
2009/02/16	117.04	117.58	116.51	117.36	2
2009/02/17	117.41	117.43	115.62	116.1	3
2009/02/18	116.11	118.05	115.9	117.66	4
2009/02/19	117.68	120.33	117.26	118.94	5
2009/02/20	118.95	120.65	117.85	120.65	6
2009/02/21					7
2009/02/22					1
2009/02/23	119.52	121.94	119.04	119.54	2
2009/02/24	119.58	124.78	119.37	124.25	3
2009/02/25	124.27	125.16	123.05	123.97	4
2009/02/26	123.84	126.08	123.79	125.04	5
2009/02/27	125.06	125.1	122.08	123.67	6
2009/02/28					7
2009/03/01					1
2009/03/02	122.46	123.34	121.93	121.95	2
2009/03/03	121.96	124.24	121.9	123.42	3
2009/03/04	123.46	125.65	122.36	125.11	4
2009/03/05	125.07	125.76	122.68	123.07	5
2009/03/06	123.11	124.98	122.34	124.15	6
2009/03/07					7
2009/03/08					1
2009/03/09	124.52	125.46	123.94	124.86	2
2009/03/10	124.86	126.06	124.61	125.62	3
2009/03/11	125.6	125.71	124	124.56	4
2009/03/12	124.51	126.42	122.09	125.56	5
2009/03/13	125.51	127.64	125.41	126.62	6
2009/03/14					7
2009/03/15					1
2009/03/16	126.36	128.73	126.3	127.47	2
2009/03/17	127.41	128.78	127.34	128.75	3
2009/03/18	128.74	129.83	127.92	129.96	4
2009/03/19	130.02	130.31	128.13	129.08	5
2009/03/20	129.11	130.49	129.03	130.28	6	1
2009/03/21					7
2009/03/22					1
2009/03/23	130.8	132.57	130.61	132.23	2
2009/03/24	132.21	134.52	131.42	132.45	3
2009/03/25	132.56	132.9	130.75	132.64	4
2009/03/26	132.7	133.92	132.32	133.55	5
2009/03/27	133.54	133.87	129.34	130.05	6
2009/03/28					7
2009/03/29					1
2009/03/30	130.26	130.55	126.39	128.46	2
2009/03/31	128.44	131.88	128.21	131.16	3
2009/04/01	131.11	131.89	129.85	130.61	4
2009/04/02	130.61	134.23	130.28	134.06	5
2009/04/03	134.06	135.34	133.13	135.28	6
2009/04/04					7
2009/04/05					1
2009/04/06	135.87	137.43	134.41	135.06	2
2009/04/07	135.08	135.2	132.16	133.71	3
2009/04/08	133.68	133.73	130.91	132.1	4
2009/04/09	132.16	133.53	131.86	132.18	5
2009/04/10	132.11	132.32	131.52	132.09	6
2009/04/11					7
2009/04/12					1
2009/04/13	132.28	134.01	131.58	133.67	2
2009/04/14	133.7	134.32	130.99	131.3	3
2009/04/15	131.36	131.8	129.89	131.23	4
2009/04/16	131.25	132.01	129.33	130.9	5
2009/04/17	130.91	131.45	128.79	129.23	6
2009/04/18					7
2009/04/19					1
2009/04/20	129.51	129.54	126.16	126.76	2
2009/04/21	126.78	128.08	126.06	127.57	3
2009/04/22	127.57	128.11	126.19	127.55	4
2009/04/23	127.61	128.95	126.78	128.65	5
2009/04/24	128.67	129.27	127.22	128.96	6
2009/04/25					7
2009/04/26					1
2009/04/27	127.87	128.14	125.62	125.6	2
2009/04/28	125.64	126.88	124.36	126.77	3
2009/04/29	126.73	130.05	126.64	129.37	4	1
2009/04/30	129.31	131.26	128.91	130.54	5
2009/05/01	130.61	132.34	130.55	131.59	6
2009/05/02					7
2009/05/03					1
2009/05/04	132.05	132.86	131.3	132.61	2	1
2009/05/05	132.59	132.82	131.49	131.74	3	1
2009/05/06	131.71	132.44	129.83	131.02	4	1
2009/05/07	131.02	133.59	130.7	132.75	5
2009/05/08	132.76	134.38	132.13	134.31	6
2009/05/09					7
2009/05/10					1
2009/05/11	134.4	134.8	132.04	132.49	2
2009/05/12	132.49	133.59	130.73	131.72	3
2009/05/13	131.62	132.39	129.3	129.73	4
2009/05/14	129.6	131	128.83	130.92	5
2009/05/15	130.91	131.07	127.93	128.42	6
2009/05/16					7
2009/05/17					1
2009/05/18	128.2	130.66	126.95	130.66	2
2009/05/19	130.68	131.84	130.13	131.01	3
2009/05/20	131.01	131.71	129.7	130.63	4
2009/05/21	130.71	131.48	129.81	130.88	5
2009/05/22	130.9	132.98	130.7	132.68	6
2009/05/23					7
2009/05/24					1
2009/05/25	132.76	133.42	132.05	132.81	2
2009/05/26	132.8	133.28	131.45	133	3
2009/05/27	133.01	133.5	131.67	131.87	4
2009/05/28	131.94	135.28	131.92	134.83	5
2009/05/29	134.82	135.71	134.22	135.1	6
2009/05/30					7
2009/05/31					1
2009/06/01	134.57	137.23	133.87	136.71	2
2009/06/02	136.7	137.44	135.75	136.76	3
2009/06/03	136.76	138.01	135.38	135.87	4
2009/06/04	135.98	137.44	135.61	137.04	5
2009/06/05	137	139.23	136.24	138.04	6
2009/06/06					7
2009/06/07					1
2009/06/08	137.67	138.01	135.96	136.87	2
2009/06/09	136.88	137.32	135.66	137.12	3
2009/06/10	137.05	138.34	136.66	137.26	4
2009/06/11	137.24	137.99	136.55	137.8	5
2009/06/12	137.76	138.28	136.85	137.72	6
2009/06/13					7
2009/06/14					1
2009/06/15	137.62	137.75	134.39	134.84	2
2009/06/16	134.82	135.36	132.72	133.44	3
2009/06/17	133.44	134.61	132.32	133.45	4
2009/06/18	133.43	134.98	132.98	134.34	5
2009/06/19	134.37	135.16	134.04	134.94	6
2009/06/20					7
2009/06/21					1
2009/06/22	134.02	134.03	132.45	132.89	2
2009/06/23	132.89	134.42	131.39	133.81	3
2009/06/24	133.87	134.97	132.92	133.58	4
2009/06/25	133.62	134.81	133.28	134.16	5
2009/06/26	134.19	134.93	133.67	133.81	6
2009/06/27					7
2009/06/28					1
2009/06/29	134.08	135.48	133.34	135.34	2
2009/06/30	135.35	135.95	134.33	135.18	3
2009/07/01	135.22	136.89	135.02	136.62	4
2009/07/02	136.59	136.67	133.86	133.91	5
2009/07/03	133.93	134.81	133.54	134.2	6
2009/07/04					7
2009/07/05					1
2009/07/06	133.89	133.99	131.7	132.98	2
2009/07/07	133	133.91	131.76	131.8	3
2009/07/08	131.87	131.89	126.96	128.7	4
2009/07/09	128.76	130.89	128.07	130.56	5
2009/07/10	130.51	130.56	127.76	128.99	6
2009/07/11					7
2009/07/12					1
2009/07/13	129.04	130.35	127.97	130.18	2
2009/07/14	130.09	130.94	129.33	130.55	3
2009/07/15	130.52	133.4	130.45	132.82	4
2009/07/16	132.81	133.2	131.57	132.6	5
2009/07/17	132.6	133.48	131.7	132.67	6
2009/07/18					7
2009/07/19					1
2009/07/20	133.17	134.75	133.03	133.89	2	1
2009/07/21	133.88	134.5	132.37	133.18	3
2009/07/22	133.19	133.61	132.05	132.92	4
2009/07/23	132.93	135.63	132.8	134.68	5
2009/07/24	134.71	135.2	133.82	134.79	6
2009/07/25					7
2009/07/26					1
2009/07/27	134.67	135.8	134.43	135.56	2
2009/07/28	134.67	135.85	132.9	133.66	3
2009/07/29	133.63	134.41	132.76	133.23	4
2009/07/30	133.22	134.89	133.18	134.35	5
2009/07/31	134.44	135.56	134.27	134.94	6
2009/08/01					7
2009/08/02					1
2009/08/03	135.13	137.56	134.55	137.29	2
2009/08/04	137.29	137.69	135.96	137.1	3
2009/08/05	137.08	137.59	136.17	136.87	4
2009/08/06	136.87	137.98	136.56	137.08	5
2009/08/07	137.07	138.72	136.49	138.22	6
2009/08/08					7
2009/08/09					1
2009/08/10	138.45	138.45	136.88	137.16	2
2009/08/11	137.14	137.36	135.23	135.92	3
2009/08/12	135.9	137.25	134.05	136.58	4
2009/08/13	136.6	137.86	135.52	136.25	5
2009/08/14	136.16	136.45	134.14	134.81	6
2009/08/15					7
2009/08/16					1
2009/08/17	134.39	134.5	132.48	132.92	2
2009/08/18	132.9	134.81	132.86	134.01	3
2009/08/19	133.97	134.51	132.16	133.85	4
2009/08/20	133.82	134.61	133.39	134.24	5
2009/08/21	134.21	135.47	132.88	135.17	6
2009/08/22					7
2009/08/23					1
2009/08/24	135.52	136.09	134.91	134.92	2
2009/08/25	134.94	135.89	133.93	134.65	3
2009/08/26	134.66	135.14	133.89	134.26	4
2009/08/27	134.25	134.45	132.91	134.26	5
2009/08/28	134.25	135.01	133.66	133.81	6
2009/08/29					7
2009/08/30					1
2009/08/31	133.35	133.67	132.14	133.3	2
2009/09/01	133.25	134.15	131.83	132.01	3
2009/09/02	131.92	132.52	130.99	131.51	4
2009/09/03	131.47	132.56	131.14	132.17	5
2009/09/04	132.21	133.23	131.72	132.99	6
2009/09/05					7
2009/09/06					1
2009/09/07	133.3	133.39	133.26	133.35	2
2009/09/08	133.78	133.97	133.77	133.83	3
2009/09/09	133.78	134.39	133.57	134.02	4
2009/09/10	133.99	134.37	133.28	133.79	5
2009/09/11	133.78	133.78	131.53	132.3	6
2009/09/12					7
2009/09/13					1
2009/09/14	131.71	133.07	131.28	132.9	2
2009/09/15	132.9	133.77	132.77	133.44	3
2009/09/16	133.43	134.03	132.44	133.64	4
2009/09/17	133.6	134.77	133.4	134.39	5
2009/09/18	134.42	134.61	133.67	134.27	6
2009/09/19					7
2009/09/20					1
2009/09/21	134.33	135.49	134.22	135.08	2	1
2009/09/22	135.11	135.34	134.56	134.86	3	1
2009/09/23	134.81	135.2	134.04	134.57	4	1
2009/09/24	134.61	134.68	133.33	133.78	5
2009/09/25	133.78	133.85	131.51	131.88	6
2009/09/26					7
2009/09/27					1
2009/09/28	131.07	131.47	129.79	131.13	2
2009/09/29	131.14	131.79	130.67	131.48	3
2009/09/30	131.46	131.75	130.6	131.75	4
2009/10/01	131.49	131.8	129.98	130.15	5
2009/10/02	130.15	131.23	129.01	130.89	6
2009/10/03					7
2009/10/04					1
2009/10/05	130.79	131.66	130.69	131.14	2
2009/10/06	131.12	131.56	130.52	130.6	3
2009/10/07	130.6	131.09	129.55	130.24	4
2009/10/08	130.28	130.94	129.95	130.8	5
2009/10/09	130.8	132.3	130.73	132.24	6
2009/10/10					7
2009/10/11					1
2009/10/12	132.28	133.32	132.13	132.61	2	1
2009/10/13	132.61	133.5	132.54	133.24	3
2009/10/14	133.23	133.82	132.23	133.5	4
2009/10/15	133.49	135.44	133.4	135.43	5
2009/10/16	135.43	136.07	134.94	135.48	6
2009/10/17					7
2009/10/18					1
2009/10/19	135.84	135.91	134.73	135.6	2
2009/10/20	135.62	135.85	134.84	135.46	3
2009/10/21	135.43	136.97	135.16	136.47	4
2009/10/22	136.49	137.42	136.25	137.29	5
2009/10/23	137.28	138.35	137.27	138.14	6
2009/10/24					7
2009/10/25					1
2009/10/26	138.1	138.5	136.79	136.98	2
2009/10/27	136.99	137.37	135.62	135.76	3
2009/10/28	135.84	135.93	133.24	133.31	4
2009/10/29	133.37	135.99	132.78	135.77	5
2009/10/30	135.76	135.81	132.28	132.66	6
2009/10/31					7
2009/11/01					1
2009/11/02	131.92	134.52	131.9	133.52	2
2009/11/03	133.55	133.98	131.7	133.17	3	1
2009/11/04	133.18	135.74	132.48	134.84	4
2009/11/05	134.76	135.14	133.34	135.06	5
2009/11/06	135.07	135.07	133.18	133.35	6
2009/11/07					7
2009/11/08					1
2009/11/09	133.59	135.07	133.34	134.8	2
2009/11/10	134.82	135.38	134.11	134.49	3
2009/11/11	134.46	135.35	133.79	134.72	4
2009/11/12	134.73	135.02	133.9	134.12	5
2009/11/13	134.13	134.45	132.83	133.45	6
2009/11/14					7
2009/11/15					1
2009/11/16	134.05	134.32	133.16	133.37	2
2009/11/17	133.36	133.58	132.41	132.74	3
2009/11/18	132.75	134	132.56	133.67	4
2009/11/19	132.6	132.61	132.57	132.5	5
2009/11/20	132.6	132.94	131.77	132.09	6
2009/11/21					7
2009/11/22					1
2009/11/23	132.14	133.6	132.14	132.98	2	1
2009/11/24	132.97	133.03	131.99	132.59	3
2009/11/25	132.6	132.68	131.48	132.14	4
2009/11/26	132.6	132.16	127.59	127.46	5
2009/11/27	127.43	130.15	127.36	129.64	6
2009/11/28					7
2009/11/29					1
2009/11/30	129.93	130.81	128.95	129.71	2
2009/12/01	129.72	131.27	129.55	130.77	3
2009/12/02	130.75	132.07	130.61	131.94	4
2009/12/03	132.02	133.55	131.98	132.95	5
2009/12/04	132.94	134.56	132.48	134.47	6
2009/12/05					7
2009/12/06					1
2009/12/07	133.95	134.24	132.32	132.53	2
2009/12/08	132.55	132.66	129.62	129.82	3
2009/12/09	129.89	130.46	128.77	129.81	4
2009/12/10	129.81	130.36	129.01	129.96	5
2009/12/11	129.98	131.6	129.96	130.21	6
2009/12/12					7
2009/12/13					1
2009/12/14	130.52	130.63	129.15	129.98	2
2009/12/15	129.98	130.74	129.51	130.18	3
2009/12/16	130.12	130.78	129.92	130.51	4
2009/12/17	130.52	130.68	128.25	128.6	5
2009/12/18	128.6	130.01	127.42	129.7	6
2009/12/19					7
2009/12/20					1
2009/12/21	129.59	130.37	129.18	130.08	2
2009/12/22	130.09	131.07	129.94	130.86	3
2009/12/23	130.86	131.47	130.52	131.36	4	1
2009/12/24	131.37	131.87	130.86	131.49	5
2009/12/25	131.18	131.18	131.18	131.18	6
2009/12/26					7
2009/12/27					1
2009/12/28	131.49	131.92	131.37	131.79	2
2009/12/29	131.78	132.6	131.61	131.92	3
2009/12/30					4
2009/12/31					5