2010

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
2010/01/01					6	1
2010/01/02					7
2010/01/03					1
2010/01/04	132.76	133.78	132.36	133.41	2
2010/01/05	133.36	133.46	131.43	131.53	3
2010/01/06	131.51	133.48	131.23	133.02	4
2010/01/07	133	134.14	132.35	133.74	5
2010/01/08	133.79	133.98	132.31	133.49	6
2010/01/09					7
2010/01/10					1
2010/01/11	133.56	134.37	133.47	133.64	2	1
2010/01/12	133.62	133.8	131.6	131.83	3
2010/01/13	131.86	133.21	131.49	132.73	4
2010/01/14	132.7	133.63	131.68	132.33	5
2010/01/15	132.33	132.39	130.28	130.61	6
2010/01/16					7
2010/01/17					1
2010/01/18	130.52	130.94	130.05	130.66	2
2010/01/19	130.64	130.71	129.62	130.23	3
2010/01/20	130.25	130.31	128.37	128.71	4
2010/01/21	128.7	129.49	126.52	127.46	5
2010/01/22	127.5	128.19	126.76	127.03	6
2010/01/23					7
2010/01/24					1
2010/01/25	127.37	128.13	127.05	127.9	2
2010/01/26	127.89	128.36	125.65	126.21	3
2010/01/27	126.22	126.39	125.21	126.2	4
2010/01/28	126.21	127.07	125.07	125.4	5
2010/01/29	125.36	126.74	124.79	125.04	6
2010/01/30					7
2010/01/31					1
2010/02/01	125.21	126.51	124.72	126.38	2
2010/02/02	126.34	126.68	125.79	126.38	3
2010/02/03	126.39	126.97	125.95	126.25	4
2010/02/04	126.24	126.38	121.54	122.84	5
2010/02/05	122.81	123.31	120.67	122	6
2010/02/06					7
2010/02/07					1
2010/02/08	121.77	122.78	121.54	121.81	2
2010/02/09	121.82	124.17	121.76	123.72	3
2010/02/10	123.75	124.26	122.66	123.62	4
2010/02/11	123.6	124.15	122.02	122.86	5	1
2010/02/12	122.63	122.63	122.63	122.63	6
2010/02/13					7
2010/02/14					1
2010/02/15	122.68	122.88	122.23	122.44	2
2010/02/16	122.44	124.47	122.28	124.2	3
2010/02/17	124.19	124.84	123.38	123.9	4
2010/02/18	123.94	124.45	122.73	123.83	5
2010/02/19	123.85	124.79	123.52	124.62	6
2010/02/20					7
2010/02/21					1
2010/02/22	124.87	125.24	123.62	124.1	2
2010/02/23	124.16	124.53	121.55	121.94	3
2010/02/24	121.94	122.61	121.6	122.26	4
2010/02/25	122.26	122.28	119.63	120.85	5
2010/02/26	120.85	121.64	120.48	121.22	6
2010/02/27					7
2010/02/28					1
2010/03/01	121.19	121.89	120.04	120.91	2
2010/03/02	120.93	121.33	119.74	120.88	3
2010/03/03	120.89	121.73	120.58	121.34	4
2010/03/04	121.1	121.11	121.08	121.08	5
2010/03/05	121.1	123.32	121.07	123.02	6
2010/03/06					7
2010/03/07					1
2010/03/08	123.54	123.9	122.81	122.95	2
2010/03/09	122.98	123	121.44	122.42	3
2010/03/10	122.45	124	121.86	123.43	4
2010/03/11	123.46	124.14	123	124.04	5
2010/03/12	124.06	125.2	123.66	124.7	6
2010/03/13					7
2010/03/14					1
2010/03/15	124.92	124.96	123.29	123.51	2
2010/03/16	123.51	124.61	123.2	124.31	3
2010/03/17	124.33	125.06	123.89	124.18	4
2010/03/18	124.19	124.22	122.63	123.16	5
2010/03/19	123.14	123.34	122.22	122.58	6
2010/03/20					7
2010/03/21					1
2010/03/22	122.21	122.62	121.03	122.56	2	1
2010/03/23	122.53	122.58	121.62	121.7	3
2010/03/24	121.76	123.04	121.4	122.64	4
2010/03/25	122.62	123.89	122.24	123.08	5
2010/03/26	123.1	124.19	122.98	124.04	6
2010/03/27					7
2010/03/28					1
2010/03/29	124.31	125.07	124.07	124.65	2
2010/03/30	124.56	124.76	124.54	124.76	3
2010/03/31	124.56	126.56	124.41	126.34	4
2010/04/01	126.41	127.55	125.94	127.48	5
2010/04/02	127.48	127.91	126.9	127.71	6
2010/04/03					7
2010/04/04					1
2010/04/05	127.61	127.82	126.91	127.23	2
2010/04/06	127.26	127.36	125.34	125.67	3
2010/04/07	125.68	126.14	124.32	124.54	4
2010/04/08	124.47	124.85	123.41	124.8	5
2010/04/09	124.79	125.82	124.78	125.76	6
2010/04/10					7
2010/04/11					1
2010/04/12	126.96	127.45	126.55	126.67	2
2010/04/13	126.65	127.07	125.67	126.82	3
2010/04/14	126.86	127.68	126.81	127.42	4
2010/04/15	127.42	127.66	125.8	126.26	5
2010/04/16	126.27	126.35	123.84	124.44	6
2010/04/17					7
2010/04/18					1
2010/04/19	124.02	124.8	123.14	124.7	2
2010/04/20	124.69	125.62	124.46	125.16	3
2010/04/21	125.17	125.53	124.25	124.58	4
2010/04/22	124.58	125.17	123.29	123.92	5
2010/04/23	123.92	126.05	123.38	125.73	6
2010/04/24					7
2010/04/25					1
2010/04/26	125.69	126.3	125.03	125.82	2
2010/04/27	125.85	125.96	122.33	122.69	3
2010/04/28	122.73	124.91	122.44	124.14	4
2010/04/29	124.17	124.88	123.72	124.68	5	1
2010/04/30	124.69	125.95	124.35	124.69	6
2010/05/01					7
2010/05/02					1
2010/05/03	125.22	125.41	123.96	124.96	2	1
2010/05/04	124.97	125.45	122.61	122.79	3	1
2010/05/05	122.8	123.38	119.91	120.18	4	1
2010/05/06	120.17	120.72	110.53	114.72	5
2010/05/07	114.68	118.8	114.35	116.81	6
2010/05/08					7
2010/05/09					1
2010/05/10	118.62	122.28	118.06	119.09	2
2010/05/11	119.08	119.37	116.65	116.77	3
2010/05/12	116.83	118.43	116.54	117.73	4
2010/05/13	117.69	118.72	115.91	116.31	5
2010/05/14	116.31	117.01	113.47	114.23	6
2010/05/15					7
2010/05/16					1
2010/05/17	114.23	114.9	112.44	114.66	2
2010/05/18	114.66	115.49	111.82	111.9	3
2010/05/19	111.97	114.11	110.83	113.45	4
2010/05/20	113.4	113.75	109.45	111.53	5
2010/05/21	111.57	114.4	111.49	113.18	6
2010/05/22					7
2010/05/23					1
2010/05/24	112.96	113.27	111.07	111.35	2
2010/05/25	111.38	111.97	108.8	111.5	3
2010/05/26	111.5	111.81	109.18	109.45	4
2010/05/27	109.46	112.76	109.38	112.17	5
2010/05/28	112.21	113.68	111.34	111.73	6
2010/05/29					7
2010/05/30					1
2010/05/31	111.65	112.92	111.56	112.05	2
2010/06/01	112.06	112.86	109.73	111.46	3
2010/06/02	111.47	113.06	111.05	112.83	4
2010/06/03	112.83	114.15	112.1	112.7	5
2010/06/04	112.72	113.36	109.37	109.96	6
2010/06/05					7
2010/06/06					1
2010/06/07	109.09	109.34	108.99	109.3	2
2010/06/08	109.3	110.05	108.31	109.41	3
2010/06/09	109.42	110.59	108.84	109.52	4
2010/06/10	109.53	110.86	108.95	110.55	5
2010/06/11	110.54	111.38	110.26	110.97	6
2010/06/12					7
2010/06/13					1
2010/06/14	111.37	112.86	111.34	111.93	2
2010/06/15	111.93	113.05	110.84	112.69	3
2010/06/16	112.66	113.32	111.7	112.52	4
2010/06/17	112.52	113.18	111.62	112.48	5
2010/06/18	112.47	112.8	111.9	112.35	6
2010/06/19					7
2010/06/20					1
2010/06/21	112.2	113.4	111.82	112.09	2
2010/06/22	112.09	112.47	110.83	111.11	3
2010/06/23	111.12	111.36	109.87	110.75	4
2010/06/24	110.77	111.01	109.51	110.57	5
2010/06/25	110.54	110.88	109.55	110.36	6
2010/06/26					7
2010/06/27					1
2010/06/28	110.62	110.8	109.57	109.62	2
2010/06/29	109.6	109.86	107.29	108	3
2010/06/30	108.02	109.12	107.66	108.12	4
2010/07/01	108.14	109.89	107.48	109.56	5
2010/07/02	109.57	110.72	109.54	110.26	6
2010/07/03					7
2010/07/04					1
2010/07/05	110.2	110.42	109.68	109.84	2
2010/07/06	109.88	110.85	109.12	110.45	3
2010/07/07	110.42	110.94	109.28	110.74	4
2010/07/08	110.74	112.51	110.71	112.19	5
2010/07/09	112.19	112.67	111.51	111.96	6
2010/07/10					7
2010/07/11					1
2010/07/12	112.14	112.39	111.1	111.58	2
2010/07/13	111.59	112.99	110.66	112.94	3
2010/07/14	113	113.28	112	112.48	4
2010/07/15	112.45	113.38	111.81	112.91	5
2010/07/16	112.9	113.35	111.51	111.91	6
2010/07/17					7
2010/07/18					1
2010/07/19	111.62	113.06	111.41	112.2	2	1
2010/07/20	112.24	113.2	111.43	112.47	3
2010/07/21	112.49	112.83	110.74	110.89	4
2010/07/22	110.94	112.74	109.99	112.42	5
2010/07/23	112.45	113	111.56	112.89	6
2010/07/24					7
2010/07/25					1
2010/07/26	112.8	113.47	112.19	113.04	2
2010/07/27	113.06	114.42	112.76	114.06	3
2010/07/28	114.04	114.73	113.18	113.62	4
2010/07/29	113.63	114.22	113.15	113.36	5
2010/07/30	113.37	113.45	112	112.68	6
2010/07/31					7
2010/08/01					1
2010/08/02	112.8	114.18	112.76	114.06	2
2010/08/03	114.06	114.14	113.08	113.44	3
2010/08/04	113.44	113.67	112.68	113.52	4
2010/08/05	113.52	113.9	112.74	113.12	5
2010/08/06	113.12	113.7	112.54	113.55	6
2010/08/07					7
2010/08/08					1
2010/08/09	113.38	113.93	113.32	113.64	2
2010/08/10	113.64	113.74	112.27	112.51	3
2010/08/11	112.54	112.58	109.22	109.33	4
2010/08/12	109.4	110.89	109.2	110.4	5
2010/08/13	110.39	111.11	109.52	110.02	6
2010/08/14					7
2010/08/15					1
2010/08/16	110	110.28	109.14	109.31	2
2010/08/17	109.3	110.42	109.05	110.25	3
2010/08/18	110.22	110.34	109.56	109.8	4
2010/08/19	109.85	110.12	109.18	109.3	5
2010/08/20	109.29	109.61	108.22	108.83	6
2010/08/21					7
2010/08/22					1
2010/08/23	108.73	108.85	107.54	107.55	2
2010/08/24	107.59	107.8	105.4	106.38	3
2010/08/25	106.35	107.63	106.27	107.2	4
2010/08/26	107.2	108.01	107.06	107.19	5
2010/08/27	107.17	108.9	106.97	108.64	6
2010/08/28					7
2010/08/29					1
2010/08/30	109.02	109.55	107	107.04	2
2010/08/31	107.05	107.76	106.15	106.75	3
2010/09/01	106.73	108.61	106.56	108.04	4
2010/09/02	108.08	108.31	107.43	108.06	5
2010/09/03	108.06	109.56	107.89	108.84	6
2010/09/04					7
2010/09/05					1
2010/09/06	108.84	108.95	108.22	108.24	2
2010/09/07	108.24	108.26	106.08	106.14	3
2010/09/08	106.15	107.11	105.76	106.88	4
2010/09/09	106.88	106.95	105.94	106.53	5
2010/09/10	106.51	107.37	106.22	106.98	6
2010/09/11					7
2010/09/12					1
2010/09/13	107.22	107.93	107.12	107.71	2
2010/09/14	107.71	108.24	106.74	107.9	3
2010/09/15	107.89	111.62	107.7	111.55	4
2010/09/16	111.52	112.39	110.63	112.29	5
2010/09/17	112.24	112.98	111.58	111.84	6
2010/09/18					7
2010/09/19					1
2010/09/20	111.76	112.35	111.67	111.97	2	1
2010/09/21	112	112.93	111.44	112.78	3
2010/09/22	112.81	113.52	112.52	113.15	4
2010/09/23	112.54	112.61	112.5	112.58	5	1
2010/09/24	112.54	113.77	112.3	113.67	6
2010/09/25					7
2010/09/26					1
2010/09/27	113.63	113.76	113.04	113.26	2
2010/09/28	113.24	114.02	112.65	113.87	3
2010/09/29	113.84	114.18	113.47	114.14	4
2010/09/30	114.15	114.22	112.95	113.81	5
2010/10/01	113.81	114.88	113.73	114.76	6
2010/10/02					7
2010/10/03					1
2010/10/04	114.82	115.28	113.73	114.17	2
2010/10/05	114.2	115.34	113.86	115.12	3
2010/10/06	115.11	115.64	114.66	115.5	4
2010/10/07	115.51	115.68	114.22	114.71	5
2010/10/08	114.71	114.94	113.59	114.3	6
2010/10/09					7
2010/10/10					1
2010/10/11	114.35	114.74	113.8	113.93	2	1
2010/10/12	113.94	114.18	112.82	113.81	3
2010/10/13	113.81	114.69	113.78	114.24	4
2010/10/14	114.25	114.78	113.98	114.66	5
2010/10/15	114.65	114.69	113.53	113.75	6
2010/10/16					7
2010/10/17					1
2010/10/18	113.62	113.69	112.38	113.16	2
2010/10/19	113.16	113.66	111.77	112	3
2010/10/20	112.03	113.37	111.54	113.17	4
2010/10/21	113.15	113.93	112.78	113.13	5
2010/10/22	113.15	113.59	112.57	113.3	6
2010/10/23					7
2010/10/24					1
2010/10/25	113.34	113.78	112.52	112.68	2
2010/10/26	112.63	113.27	112.4	112.69	3
2010/10/27	112.7	113.19	112.2	112.51	4
2010/10/28	112.54	112.98	112.16	112.8	5
2010/10/29	112.83	112.97	111.5	112	6
2010/10/30					7
2010/10/31					1
2010/11/01	112.35	113.34	111.74	112.08	2
2010/11/02	112.06	113.48	111.92	113.21	3
2010/11/03	113.19	114.91	112.8	114.52	4	1
2010/11/04	114.51	115.42	114.01	114.95	5
2010/11/05	114.94	115.04	113.88	114.02	6
2010/11/06					7
2010/11/07					1
2010/11/08	114.22	114.29	112.56	112.45	2
2010/11/09	112.42	113.03	111.7	112.31	3
2010/11/10	112.32	113.78	112.19	113.3	4
2010/11/11	113.24	113.53	112.44	112.23	5
2010/11/12	112.26	113.38	111.02	112.83	6
2010/11/13					7
2010/11/14					1
2010/11/15	112.9	113.64	112.57	112.88	2
2010/11/16	112.88	113.44	112.24	112.46	3
2010/11/17	112.51	112.78	112.3	112.66	4
2010/11/18	112.64	114.08	112.61	114.07	5
2010/11/19	114.08	114.32	113.5	114.22	6
2010/11/20					7
2010/11/21					1
2010/11/22	114.71	114.94	113.23	113.31	2
2010/11/23	113.27	113.66	110.72	111.42	3	1
2010/11/24	111.46	111.77	110.29	111.59	4
2010/11/25	111.56	111.91	110.99	111.57	5
2010/11/26	111.58	111.82	110.54	111.41	6
2010/11/27					7
2010/11/28					1
2010/11/29	111.4	111.65	110.23	110.38	2
2010/11/30	110.38	110.69	108.32	108.7	3
2010/12/01	108.73	110.76	108.4	110.41	4
2010/12/02	110.4	111.19	109.96	110.67	5
2010/12/03	110.63	111.1	109.84	110.93	6
2010/12/04					7
2010/12/05					1
2010/12/06	111.03	111.09	109.61	109.84	2
2010/12/07	109.86	111.11	109.54	110.56	3
2010/12/08	110.59	111.48	110.57	111.42	4
2010/12/09	111.42	111.64	110.56	110.99	5
2010/12/10	110.98	111.13	110.47	111.04	6
2010/12/11					7
2010/12/12					1
2010/12/13	110.82	112.07	110.63	111.74	2
2010/12/14	111.75	112.19	111.51	111.94	3
2010/12/15	111.92	112.12	111.24	111.43	4
2010/12/16	111.43	111.62	111.05	111.25	5
2010/12/17					6
2010/12/18					7
2010/12/19					1
2010/12/20	110.57	110.71	109.55	109.88	2
2010/12/21	109.88	110.48	109.57	109.67	3
2010/12/22	109.69	110.1	109.17	109.58	4
2010/12/23	109.58	109.62	108.42	108.96	5	1
2010/12/24	108.94	109.05	108.47	108.76	6
2010/12/25					7
2010/12/26					1
2010/12/27	108.47	109.15	108.39	109.14	2
2010/12/28	109.13	109.51	107.6	107.77	3
2010/12/29	107.77	108.09	107.59	107.92	4
2010/12/30	107.93	108.92	107.58	108.39	5
2010/12/31	108.38	108.91	108.28	108.59	6