2011

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
2011/01/01					7	1
2011/01/02					1
2011/01/03	108.35	109.26	107.77	109.07	2
2011/01/04	109.07	110.24	108.6	109.27	3
2011/01/05	109.27	109.75	108.49	109.43	4
2011/01/06	109.44	109.66	108.08	108.15	5
2011/01/07	108.12	108.54	106.92	107.18	6
2011/01/08					7
2011/01/09					1
2011/01/10	107.08	107.67	106.8	107.24	2	1
2011/01/11	107.22	108.26	107.08	108.2	3
2011/01/12	108.2	109.02	107.83	109.04	4
2011/01/13	109.05	110.68	108.66	110.5	5
2011/01/14	110.5	111.02	110.05	110.98	6
2011/01/15					7
2011/01/16					1
2011/01/17	110.89	110.92	109.55	109.79	2
2011/01/18	109.79	111.15	109.55	110.53	3
2011/01/19	110.52	111.05	110.31	110.48	4
2011/01/20	110.51	111.9	110.29	111.7	5
2011/01/21	111.68	112.48	111.6	112.41	6
2011/01/22					7
2011/01/23					1
2011/01/24	112.48	112.9	112.2	112.59	2
2011/01/25	112.6	112.82	111.8	112.55	3
2011/01/26	112.58	112.95	112.13	112.64	4
2011/01/27	112.64	114	112.41	113.73	5
2011/01/28	113.74	113.8	111.48	111.75	6
2011/01/29					7
2011/01/30					1
2011/01/31	111.41	112.69	111.4	112.54	2
2011/02/01	112.57	112.69	111.86	112.56	3
2011/02/02	112.54	112.91	112.18	112.57	4
2011/02/03	112.58	112.86	111.02	111.27	5
2011/02/04	111.23	112.06	110.76	111.68	6
2011/02/05					7
2011/02/06					1
2011/02/07	111.6	112.19	111.22	111.86	2
2011/02/08	111.85	112.32	111.57	112.14	3
2011/02/09	112.12	113.2	112.05	113.07	4
2011/02/10	113.06	113.4	112.59	113.36	5
2011/02/11	113.38	113.44	112.75	113.04	6	1
2011/02/12					7
2011/02/13					1
2011/02/14	112.75	112.78	112.07	112.41	2
2011/02/15	112.42	113.39	112.34	112.97	3
2011/02/16	113	113.65	112.94	113.43	4
2011/02/17	113.47	113.67	113.04	113.44	5
2011/02/18	113.46	113.9	112.91	113.71	6
2011/02/19					7
2011/02/20					1
2011/02/21	113.94	114.18	113.54	113.64	2
2011/02/22	113.65	113.91	112.21	113.14	3
2011/02/23	113.14	113.82	113	113.45	4
2011/02/24	113.43	113.45	112.17	113.35	5
2011/02/25	113.39	113.45	112.2	112.29	6
2011/02/26					7
2011/02/27					1
2011/02/28	112.1	113.34	111.93	113.14	2
2011/03/01	113.14	113.72	112.73	112.8	3
2011/03/02	112.76	113.52	113.35	113.38	4
2011/03/03	113.47	115.16	113.07	114.97	5
2011/03/04	114.95	115.98	114.84	115.12	6
2011/03/05					7
2011/03/06					1
2011/03/07	115.2	115.26	114.53	114.9	2
2011/03/08	114.89	115.22	114.53	115.08	3
2011/03/09	115.05	115.25	114.72	115.14	4
2011/03/10	115.17	115.25	114.18	114.43	5
2011/03/11	114.41	115.02	112.9	113.84	6
2011/03/12					7
2011/03/13					1
2011/03/14	113.27	114.83	113.26	114.44	2
2011/03/15	114.47	114.66	111.94	113.39	3
2011/03/16	113.36	113.48	106.49	109.86	4
2011/03/17	109.86	111.45	109.44	111.54	5
2011/03/18	111.57	115.56	111.05	114.28	6
2011/03/19					7
2011/03/20					1
2011/03/21	114.79	115.51	114.48	115.42	2	1
2011/03/22	115.46	115.53	114.8	114.82	3
2011/03/23	114.81	115.03	113.84	114.08	4
2011/03/24	114.06	114.96	113.53	114.79	5
2011/03/25	114.79	115.22	114.46	114.59	6
2011/03/26					7
2011/03/27					1
2011/03/28	114.22	115.31	114.18	115.1	2
2011/03/29	115.1	116.39	114.78	116.29	3
2011/03/30	116.29	117.45	116.21	117.39	4
2011/03/31	117.42	117.99	116.72	118.02	5
2011/04/01	118.02	119.8	117.91	119.65	6
2011/04/02					7
2011/04/03					1
2011/04/04	119.79	120.05	119.16	119.62	2
2011/04/05	119.79	120.49	119.42	121.1	3
2011/04/06	121.08	122.61	120.84	122.3	4
2011/04/07	122.3	122.54	120.74	121.46	5
2011/04/08	121.49	123.08	121.31	122.73	6
2011/04/09					7
2011/04/10					1
2011/04/11	122.99	123.32	121.99	122.19	2
2011/04/12	122.18	122.24	120.13	120.99	3
2011/04/13	121	122.16	120.74	120.98	4
2011/04/14	121	121.36	119.24	121.05	5
2011/04/15	121.05	121.47	119.65	119.93	6
2011/04/16					7
2011/04/17					1
2011/04/18	119.84	120.06	116.45	117.16	2
2011/04/19	117.11	118.43	117.06	118.41	3
2011/04/20	118.4	120.39	118.38	119.64	4
2011/04/21	119.63	120.26	118.61	119.18	5
2011/04/22	119.17	119.71	118.8	119.22	6
2011/04/23					7
2011/04/24					1
2011/04/25	119.17	120.03	119.04	119.32	2
2011/04/26	119.3	119.89	118.47	119.62	3
2011/04/27	119.73	121.48	119.47	121.47	4
2011/04/28	121.47	121.83	120.38	121.01	5
2011/04/29	120.81	121.11	120.05	120.06	6	1
2011/04/30					7
2011/05/01					1
2011/05/02	120.24	121.03	120.04	120.33	2
2011/05/03	120.34	120.58	119.18	120.08	3	1
2011/05/04	120.34	120.72	119.18	119.58	4	1
2011/05/05	119.6	119.78	116.12	116.84	5	1
2011/05/06	116.95	117.59	115.19	115.4	6
2011/05/07					7
2011/05/08					1
2011/05/09	115.84	116.48	115	115.38	2
2011/05/10	115.34	116.78	114.78	116.74	3
2011/05/11	116.71	116.82	114.54	115.13	4
2011/05/12	115.14	115.63	114.16	115.38	5
2011/05/13	115.37	115.54	113.48	114.03	6
2011/05/14					7
2011/05/15					1
2011/05/16	113.75	115.23	113.39	114.34	2
2011/05/17	114.36	116.22	114.26	116.15	3
2011/05/18	116.18	116.4	115.2	116.41	4
2011/05/19	116.41	117.23	116.18	117.01	5
2011/05/20	116.41	117.08	115.54	115.68	6
2011/05/21					7
2011/05/22					1
2011/05/23	115.3	115.6	113.85	115.05	2
2011/05/24	115.02	116.17	114.7	115.67	3
2011/05/25	115.68	115.78	114.69	115.51	4
2011/05/26	115.5	116.38	114.45	114.84	5
2011/05/27	114.85	115.99	114.64	115.58	6
2011/05/28					7
2011/05/29					1
2011/05/30	115.56	115.84	115.18	115.81	2
2011/05/31	115.8	117.8	115.27	117.48	3
2011/06/01	117.52	117.7	115.86	116	4
2011/06/02	116.03	117.33	115.98	117.27	5
2011/06/03	117.27	117.58	115.9	117.47	6
2011/06/04					7
2011/06/05					1
2011/06/06	117.55	117.7	116.55	116.84	2
2011/06/07	116.82	117.9	116.74	117.74	3
2011/06/08	117.75	117.84	116.27	116.64	4
2011/06/09	116.66	117.46	115.9	116.55	5
2011/06/10	116.49	116.86	114.93	115.22	6
2011/06/11					7
2011/06/12					1
2011/06/13	115.13	115.75	115	115.59	2
2011/06/14	115.58	116.7	115.24	116.39	3
2011/06/15	116.37	116.39	114.53	114.7	4
2011/06/16	114.74	114.96	113.47	114.44	5
2011/06/17	114.42	114.8	113.71	114.55	6
2011/06/18					7
2011/06/19					1
2011/06/20	114.36	115.06	113.57	114.93	2
2011/06/21	114.93	115.82	114.63	115.38	3
2011/06/22	115.33	115.77	115	115.06	4
2011/06/23	115.07	115.41	113.81	114.78	5
2011/06/24	114.8	114.89	113.73	114.12	6
2011/06/25					7
2011/06/26					1
2011/06/27	114.03	115.76	113.81	115.72	2
2011/06/28	115.71	116.67	115.11	116.4	3
2011/06/29	116.38	117.17	115.88	116.86	4
2011/06/30	116.87	117.2	116.1	116.87	5
2011/07/01	116.85	117.49	116.74	117.38	6
2011/07/02					7
2011/07/03					1
2011/07/04	117.6	117.74	117.01	117.49	2
2011/07/05	117.46	117.61	116.64	116.94	3
2011/07/06	116.95	117.05	115.52	115.98	4
2011/07/07	116	116.8	115.51	116.69	5
2011/07/08	116.69	116.81	114.63	115	6
2011/07/09					7
2011/07/10					1
2011/07/11	114.55	114.78	112.31	112.74	2
2011/07/12	112.74	112.84	109.55	110.82	3
2011/07/13	110.8	112.48	110.64	112.38	4
2011/07/14	112.33	112.93	111.61	112.1	5
2011/07/15	112.09	112.34	111.33	112	6
2011/07/16					7
2011/07/17					1
2011/07/18	111.73	111.75	110.63	111.54	2	1
2011/07/19	111.54	112.31	111.15	112.12	3
2011/07/20	112.13	112.49	111.64	112.42	4
2011/07/21	112.39	113.29	111.44	113.23	5
2011/07/22	113.27	113.57	112.23	112.74	6
2011/07/23					7
2011/07/24					1
2011/07/25	112.76	113.02	112.01	112.52	2
2011/07/26	112.51	113.54	112.24	113.04	3
2011/07/27	113.03	113.22	111.81	112.01	4
2011/07/28	112.02	112.09	110.8	111.39	5
2011/07/29	111.44	111.56	110.36	110.56	6
2011/07/30					7
2011/07/31					1
2011/08/01	110.9	112.25	108.7	110.49	2
2011/08/02	110.5	111	109.18	109.54	3
2011/08/03	109.62	110.82	109.04	110.68	4
2011/08/04	110.6	114.17	110.07	111.44	5
2011/08/05	111.49	112.3	110.32	112	6
2011/08/06					7
2011/08/07					1
2011/08/08	111.86	112.34	109.69	109.95	2
2011/08/09	110	111.24	109.07	110.82	3
2011/08/10	110.81	110.84	108.24	108.4	4
2011/08/11	108.41	109.88	108	109.35	5
2011/08/12	109.34	109.6	108.5	109.28	6
2011/08/13					7
2011/08/14					1
2011/08/15	109.63	111.03	109.61	110.97	2
2011/08/16	110.96	111.05	110.07	110.51	3
2011/08/17	110.5	110.97	109.78	110.46	4
2011/08/18	110.44	110.72	109.22	109.7	5
2011/08/19	109.74	110.27	108.98	110.18	6
2011/08/20					7
2011/08/21					1
2011/08/22	110.32	110.93	109.98	110.35	2
2011/08/23	110.33	111.09	110.05	110.66	3
2011/08/24	110.64	111.15	110.12	111.07	4
2011/08/25	111.05	111.64	110.58	111.3	5
2011/08/26	111.29	111.58	110.09	111.13	6
2011/08/27					7
2011/08/28					1
2011/08/29	111.16	111.93	110.99	111.76	2
2011/08/30	111.73	111.8	110.42	110.7	3
2011/08/31	110.69	110.82	109.88	110.29	4
2011/09/01	110.3	110.98	109.5	109.6	5
2011/09/02	109.61	109.88	108.83	109.08	6
2011/09/03					7
2011/09/04					1
2011/09/05	108.87	108.9	108.11	108.14	2
2011/09/06	108.14	109.95	107.81	108.73	3
2011/09/07	108.69	109.08	108.25	108.88	4
2011/09/08	108.89	109.03	107.52	107.76	5
2011/09/09	107.74	108	105.27	105.96	6
2011/09/10					7
2011/09/11					1
2011/09/12	105.4	105.74	103.87	105.43	2
2011/09/13	105.41	105.56	104.38	105.28	3
2011/09/14	105.28	105.58	104.52	105.39	4
2011/09/15	105.39	106.98	105.07	106.41	5
2011/09/16	106.39	106.52	105.51	105.95	6
2011/09/17					7
2011/09/18					1
2011/09/19	105.39	105.42	103.93	104.23	2	1
2011/09/20	104.2	105.18	103.96	104.66	3
2011/09/21	104.67	105.34	103.63	103.96	4
2011/09/22	103.97	104.37	102.2	102.86	5
2011/09/23	102.88	103.73	102.22	103.4	6	1
2011/09/24					7
2011/09/25					1
2011/09/26	103.68	103.71	101.9	103.17	2
2011/09/27	103.18	104.96	102.82	104.31	3
2011/09/28	104.34	104.5	103.47	103.59	4
2011/09/29	103.62	104.93	103.28	104.26	5
2011/09/30	104.26	104.36	102.99	103.12	6
2011/10/01					7
2011/10/02					1
2011/10/03	103.12	103.22	100.73	101.07	2
2011/10/04	101.05	102.78	100.77	102.3	3
2011/10/05	102.31	102.72	101.59	102.41	4
2011/10/06	102.42	103.1	101.66	102.94	5
2011/10/07	102.94	103.86	102.55	102.62	6
2011/10/08					7
2011/10/09					1
2011/10/10	102.75	104.99	102.71	104.52	2	1
2011/10/11	104.52	104.9	103.99	104.62	3
2011/10/12	104.61	107.04	104.17	106.46	4
2011/10/13	106.46	106.57	105.1	105.66	5
2011/10/14	105.6	107.44	105.56	107.17	6
2011/10/15					7
2011/10/16					1
2011/10/17	107.18	107.68	105.33	105.59	2
2011/10/18	105.58	106.21	104.74	105.48	3
2011/10/19	105.44	106.53	105.29	105.72	4
2011/10/20	105.71	106.3	104.85	105.93	5
2011/10/21	105.89	106.1	104.96	105.93	6
2011/10/22					7
2011/10/23					1
2011/10/24	105.56	106.46	105.11	105.97	2
2011/10/25	105.99	106.32	105.24	105.85	3
2011/10/26	105.82	106.17	104.71	105.68	4
2011/10/27	105.7	108.14	105.64	107.62	5
2011/10/28	107.62	107.89	107.06	107.25	6
2011/10/29					7
2011/10/30					1
2011/10/31	107.09	111.59	106.97	108.54	2
2011/11/01	108.52	109.24	106.46	106.9	3
2011/11/02	106.91	107.89	106.87	106.95	4
2011/11/03	106.95	108.07	106.54	107.9	5	1
2011/11/04	107.89	108.25	107.19	107.86	6
2011/11/05					7
2011/11/06					1
2011/11/07	107.75	107.84	106.82	107.42	2
2011/11/08	107.39	107.64	107.08	107.42	3
2011/11/09	107.42	107.57	105.08	105.17	4
2011/11/10	105.18	105.99	104.7	105.68	5
2011/11/11	105.68	106.37	105.33	106.04	6
2011/11/12					7
2011/11/13					1
2011/11/14	106.37	106.39	104.74	105.02	2
2011/11/15	105.02	105.57	103.95	104.09	3
2011/11/16	104.1	104.38	103.37	103.56	4
2011/11/17	103.56	104.16	103.38	103.57	5
2011/11/18	103.55	104.29	103.48	103.95	6
2011/11/19					7
2011/11/20					1
2011/11/21	104	104.21	103.21	103.73	2
2011/11/22	103.74	104.35	103.69	104.07	3
2011/11/23	104.06	104.13	103.03	103.18	4	1
2011/11/24	103.11	103.45	102.68	102.86	5
2011/11/25	102.86	103.25	102.46	102.89	6
2011/11/26					7
2011/11/27					1
2011/11/28	103.39	104.51	103.05	103.97	2
2011/11/29	103.96	104.4	103.41	103.87	3
2011/11/30	103.88	104.73	103.31	104.28	4
2011/12/01	104.31	105.06	104.17	104.72	5
2011/12/02	104.7	105.69	104.09	104.42	6
2011/12/03					7
2011/12/04					1
2011/12/05	104.76	104.99	103.98	104.16	2
2011/12/06	104.14	104.34	103.6	104.24	3
2011/12/07	104.24	104.52	103.75	104.09	4
2011/12/08	104.08	104.21	102.97	103.66	5
2011/12/09	103.66	104.4	103.11	103.87	6
2011/12/10					7
2011/12/11					1
2011/12/12	103.78	103.87	102.6	102.63	2
2011/12/13	102.6	102.98	101.43	101.5	3
2011/12/14	101.46	101.82	101.06	101.46	4
2011/12/15	101.43	101.61	101.02	101.42	5
2011/12/16	101.42	101.8	101.11	101.43	6
2011/12/17					7
2011/12/18					1
2011/12/19	101.45	101.62	101.24	101.46	2
2011/12/20	101.45	102.19	101.35	101.87	3
2011/12/21	101.86	102.53	101.42	101.76	4
2011/12/22	101.78	102.36	101.7	102.04	5
2011/12/23	102.05	102.2	101.71	101.86	6	1
2011/12/24					7
2011/12/25					1
2011/12/26	101.83	101.99	101.65	101.78	2
2011/12/27	101.76	101.91	101.63	101.76	3
2011/12/28	101.76	101.8	100.7	100.72	4
2011/12/29	100.74	100.78	100.03	100.59	5
2011/12/30	100.59	100.69	99.44	99.61	6
2011/12/31					7