2012

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
2012/01/01					1
2012/01/02					2	1
2012/01/03	99.53	100.31	99.41	100.15	3
2012/01/04	100.16	100.17	99.02	99.17	4
2012/01/05	99.2	99.35	98.46	98.69	5
2012/01/06	98.71	98.85	97.79	97.87	6
2012/01/07					7
2012/01/08					1
2012/01/09	97.54	98.25	97.51	98.18	2	1
2012/01/10	98.17	98.46	97.94	98.02	3
2012/01/11	98.01	98.38	97.42	97.78	4
2012/01/12	97.78	98.56	97.64	98.44	5
2012/01/13	98.44	98.8	97.16	97.58	6
2012/01/14					7
2012/01/15					1
2012/01/16	97.29	97.39	97.01	97.31	2
2012/01/17	97.3	98.33	97.27	97.89	3
2012/01/18	97.9	98.88	97.66	98.77	4
2012/01/19	98.77	100.06	98.52	99.9	5
2012/01/20	99.89	100.34	99.4	99.58	6
2012/01/21					7
2012/01/22					1
2012/01/23	99.21	100.5	99.11	100.25	2
2012/01/24	100.28	101.3	100	101.26	3
2012/01/25	101.26	101.98	100.95	101.93	4
2012/01/26	101.93	102.21	101.39	101.42	5
2012/01/27	101.36	101.54	100.57	101.37	6
2012/01/28					7
2012/01/29					1
2012/01/30	101.36	101.4	99.98	100.33	2
2012/01/31	100.32	100.88	99.52	99.74	3
2012/02/01	99.73	100.7	99.22	100.35	4
2012/02/02	100.35	100.46	99.59	100.06	5
2012/02/03	100.06	100.88	99.9	100.8	6
2012/02/04					7
2012/02/05					1
2012/02/06	100.5	100.61	99.83	100.44	2
2012/02/07	100.43	101.99	100.34	101.72	3
2012/02/08	101.7	102.46	101.63	102.1	4
2012/02/09	102.09	103.29	101.95	103.06	5
2012/02/10	103.1	103.23	102.13	102.46	6
2012/02/11					7	1
2012/02/12					1
2012/02/13	102.88	103.19	101.8	101.94	2
2012/02/14	101.94	103.19	101.92	102.92	3
2012/02/15	102.94	103.5	102.17	102.46	4
2012/02/16	102.47	103.83	101.91	103.47	5
2012/02/17	103.47	104.67	103.44	104.53	6
2012/02/18					7
2012/02/19					1
2012/02/20	105.49	105.58	104.63	105.07	2
2012/02/21	105.14	106	105.09	105.74	3
2012/02/22	105.78	106.57	105.46	106.39	4
2012/02/23	106.4	107.02	106.13	106.89	5
2012/02/24	106.9	109.3	106.85	109.3	6
2012/02/25					7
2012/02/26					1
2012/02/27	109.71	109.74	107.18	107.87	2
2012/02/28	107.88	108.74	107.27	108.46	3
2012/02/29	108.45	108.73	107.86	108.3	4
2012/03/01	108.3	108.35	107.67	108.05	5
2012/03/02	108.05	108.46	107.55	107.95	6
2012/03/03					7
2012/03/04					1
2012/03/05	107.6	108.02	106.9	107.81	2
2012/03/06	107.81	107.87	105.62	105.85	3
2012/03/07	105.78	106.91	105.68	106.87	4
2012/03/08	106.89	108.46	106.64	108.3	5
2012/03/09	108.28	108.65	107.68	108.23	6
2012/03/10					7
2012/03/11					1
2012/03/12	108.06	108.52	107.49	108.46	2
2012/03/13	108.47	108.72	107.86	108.5	3
2012/03/14	108.49	109.37	108.35	109.17	4
2012/03/15	109.15	109.64	108.57	109.18	5
2012/03/16	109.18	110.01	108.99	110	6
2012/03/17					7
2012/03/18					1
2012/03/19	109.96	110.57	109.16	110.3	2
2012/03/20	110.31	110.83	110.25	110.74	3	1
2012/03/21	110.77	111.44	109.87	109.99	4
2012/03/22	109.97	110.46	108.47	108.95	5
2012/03/23	108.96	109.83	108.56	109.26	6
2012/03/24					7
2012/03/25					1
2012/03/26	109.58	110.72	109.15	110.63	2
2012/03/27	110.63	111.26	110.33	110.76	3
2012/03/28	110.76	110.92	109.84	110.39	4
2012/03/29	110.38	110.51	108.74	109.7	5
2012/03/30	109.68	110.6	109.02	110.5	6
2012/03/31					7
2012/04/01					1
2012/04/02	110.79	111.14	108.93	109.42	2
2012/04/03	109.43	109.81	108.68	109.44	3
2012/04/04	109.44	109.7	107.87	108.23	4
2012/04/05	108.24	108.41	106.86	107.54	5
2012/04/06	107.53	107.83	106.53	106.9	6
2012/04/07					7
2012/04/08					1
2012/04/09	106.28	107.24	106.08	106.95	2
2012/04/10	106.95	107.47	105.45	105.5	3
2012/04/11	105.5	106.68	105.42	106.14	4
2012/04/12	106.15	106.8	106.04	106.65	5
2012/04/13	106.64	107.1	105.71	105.81	6
2012/04/14					7
2012/04/15					1
2012/04/16	105.69	105.82	104.61	105.57	2
2012/04/17	105.59	106.35	105.26	106.32	3
2012/04/18	106.28	106.89	106.15	106.68	4
2012/04/19	106.71	107.4	106.49	107.35	5
2012/04/20	107.33	108	107.08	107.74	6
2012/04/21					7
2012/04/22					1
2012/04/23	107.77	107.79	106.3	106.72	2
2012/04/24	106.74	107.41	106.3	107.36	3
2012/04/25	107.35	107.65	107.09	107.5	4
2012/04/26	107.52	107.66	106.46	106.82	5
2012/04/27	106.83	107.48	106.14	106.37	6
2012/04/28					7
2012/04/29					1
2012/04/30	106.33	106.43	105.44	105.69	2	1
2012/05/01	105.69	106.21	105.52	106.05	3
2012/05/02	106.06	106.55	105.11	105.4	4
2012/05/03	105.4	106.12	105.29	105.53	5	1
2012/05/04	105.54	105.57	104.38	104.48	6	1
2012/05/05					7	1
2012/05/06					1
2012/05/07	103.6	104.45	103.4	104.29	2
2012/05/08	104.29	104.44	103.5	103.72	3
2012/05/09	103.75	103.94	102.73	103.03	4
2012/05/10	103.03	103.77	102.92	103.32	5
2012/05/11	103.31	103.59	102.95	103.24	6
2012/05/12					7
2012/05/13					1
2012/05/14	103.09	103.37	102.2	102.46	2
2012/05/15	102.45	102.87	102.02	102.2	3
2012/05/16	102.18	102.71	101.89	102.25	4
2012/05/17	102.24	102.38	100.54	100.74	5
2012/05/18	100.73	101.09	100.19	100.96	6
2012/05/19					7
2012/05/20					1
2012/05/21	100.92	101.7	100.84	101.61	2
2012/05/22	101.62	102.12	101.1	101.35	3
2012/05/23	101.37	101.41	99.51	100.1	4
2012/05/24	100.08	100.26	99.34	99.75	5
2012/05/25	99.74	100.33	99.46	99.73	6
2012/05/26					7
2012/05/27					1
2012/05/28	100.06	100.22	99.48	99.75	2
2012/05/29	99.75	99.94	98.91	99.18	3
2012/05/30	99.16	99.38	97.73	97.76	4
2012/05/31	97.76	98.03	96.48	96.84	5
2012/06/01	96.87	97.5	95.56	97	6
2012/06/02					7
2012/06/03					1
2012/06/04	97.1	98	96.74	97.97	2
2012/06/05	98.02	98.33	97.03	98.04	3
2012/06/06	98.02	99.86	97.9	99.77	4
2012/06/07	99.75	100.62	99.39	100.11	5
2012/06/08	100.12	100.26	98.52	99.49	6
2012/06/09					7
2012/06/10					1
2012/06/11	100.49	100.78	98.68	98.8	2
2012/06/12	98.82	99.79	98.75	99.66	3
2012/06/13	99.63	100.11	99.27	99.86	4
2012/06/14	99.85	100.34	99.45	100.32	5
2012/06/15	100.29	100.35	99.05	99.5	6
2012/06/16					7
2012/06/17					1
2012/06/18	100.58	100.82	99.1	99.47	2
2012/06/19	99.49	100.48	99.16	100.26	3
2012/06/20	100.27	101.41	99.8	100.87	4
2012/06/21	100.86	101.63	100.49	100.64	5
2012/06/22	100.63	101.23	100.36	101.07	6
2012/06/23					7
2012/06/24					1
2012/06/25	100.96	101.02	99.13	99.53	2
2012/06/26	99.54	99.89	98.72	99.3	3
2012/06/27	99.32	99.61	99.05	99.43	4
2012/06/28	99.44	99.48	98.31	98.74	5
2012/06/29	98.78	101.39	98.52	101.03	6
2012/06/30					7
2012/07/01					1
2012/07/02	99.98	100.06	99.86	99.94	2
2012/07/03	99.98	100.83	99.86	100.6	3
2012/07/04	100.58	100.67	99.77	100.04	4
2012/07/05	100.04	100.34	98.77	98.96	5
2012/07/06	98.95	99.1	97.61	97.87	6
2012/07/07					7
2012/07/08					1
2012/07/09	97.83	98.14	97.46	97.99	2
2012/07/10	97.99	98.06	97.2	97.25	3
2012/07/11	97.28	97.74	96.98	97.51	4
2012/07/12	97.5	97.86	96.4	96.79	5
2012/07/13	96.8	97.1	96.42	96.99	6
2012/07/14					7
2012/07/15					1
2012/07/16	97.04	97.05	96.14	96.67	2	1
2012/07/17	96.67	97.38	96.38	97.2	3
2012/07/18	97.2	97.31	96.44	96.7	4
2012/07/19	96.76	96.82	96.1	96.58	5
2012/07/20	96.57	96.71	95.32	95.39	6
2012/07/21					7
2012/07/22					1
2012/07/23	95.08	95.23	94.22	94.88	2
2012/07/24	94.88	95.02	94.08	94.27	3
2012/07/25	94.28	95.2	94.12	94.91	4
2012/07/26	94.92	96.43	94.64	96.04	5
2012/07/27	96.03	97.33	95.62	96.66	6
2012/07/28					7
2012/07/29					1
2012/07/30	96.57	96.66	95.52	95.78	2
2012/07/31	95.8	96.28	95.72	96.06	3
2012/08/01	96.03	96.46	95.68	95.96	4
2012/08/02	95.96	96.98	94.9	95.25	5
2012/08/03	95.26	97.4	95	97.17	6
2012/08/04					7
2012/08/05					1
2012/08/06	97.38	97.8	96.67	96.95	2
2012/08/07	96.97	97.82	96.8	97.46	3
2012/08/08	97.46	97.48	96.55	97.01	4
2012/08/09	97.02	97.28	96.31	96.68	5
2012/08/10	96.7	96.7	95.69	96.16	6
2012/08/11					7
2012/08/12					1
2012/08/13	96.19	96.91	95.91	96.6	2
2012/08/14	96.6	97.47	96.52	97.02	3
2012/08/15	97.03	97.43	96.52	97.04	4
2012/08/16	97.06	98.18	96.97	98.02	5
2012/08/17	98.02	98.41	97.7	98.12	6
2012/08/18					7
2012/08/19					1
2012/08/20	98.1	98.35	97.72	98.05	2
2012/08/21	98.05	99.18	97.93	98.86	3
2012/08/22	98.86	99.02	98.07	98.5	4
2012/08/23	98.5	98.81	98.26	98.63	5
2012/08/24	98.64	98.83	97.95	98.39	6
2012/08/25					7
2012/08/26					1
2012/08/27	98.49	98.72	98.29	98.46	2
2012/08/28	98.46	98.83	97.87	98.72	3
2012/08/29	98.75	98.83	98.36	98.69	4
2012/08/30	98.67	98.79	98.02	98.29	5
2012/08/31	98.3	99.03	97.95	98.6	6
2012/09/01					7
2012/09/02					1
2012/09/03	98.48	98.7	98.2	98.58	2
2012/09/04	98.55	99.02	98.36	98.55	3
2012/09/05	98.58	98.92	97.95	98.76	4
2012/09/06	98.75	99.81	98.73	99.65	5
2012/09/07	99.64	100.43	99.58	100.28	6
2012/09/08					7
2012/09/09					1
2012/09/10	100.14	100.25	99.79	99.85	2
2012/09/11	99.84	100.24	99.5	99.94	3
2012/09/12	99.94	100.64	99.74	100.42	4
2012/09/13	100.44	100.86	99.49	100.85	5
2012/09/14	100.86	103.02	100.67	102.82	6
2012/09/15					7
2012/09/16					1
2012/09/17	102.74	103.86	102.55	103.23	2	1
2012/09/18	103.23	103.26	102.38	102.77	3
2012/09/19	102.77	103.63	102.09	102.28	4
2012/09/20	102.29	102.4	100.92	101.49	5
2012/09/21	101.5	102.1	101.23	101.48	6
2012/09/22					7	1
2012/09/23					1
2012/09/24	101.36	101.41	100.32	100.65	2
2012/09/25	100.66	101.05	100.14	100.36	3
2012/09/26	100.34	100.47	99.7	100.02	4
2012/09/27	100.02	100.36	99.62	100.18	5
2012/09/28	100.18	100.67	99.9	100.17	6
2012/09/29					7
2012/09/30					1
2012/10/01	100.05	101.03	99.75	100.57	2
2012/10/02	100.56	101.2	100.46	101.02	3
2012/10/03	101.02	101.47	100.7	101.38	4
2012/10/04	101.38	102.22	101.28	102.21	5
2012/10/05	102.2	102.8	101.72	102.53	6
2012/10/06					7
2012/10/07					1
2012/10/08	102.46	102.5	101.1	101.54	2	1
2012/10/09	101.55	101.85	100.56	100.74	3
2012/10/10	100.76	101.17	100.24	100.39	4
2012/10/11	100.41	101.72	100.11	101.33	5
2012/10/12	101.34	102.12	101.2	101.59	6
2012/10/13					7
2012/10/14					1
2012/10/15	101.56	102.29	100.99	101.93	2
2012/10/16	101.94	103.36	101.93	103.29	3
2012/10/17	103.28	103.75	102.88	103.7	4
2012/10/18	103.7	104.14	103.26	103.71	5
2012/10/19	103.7	103.8	103.1	103.32	6
2012/10/20					7
2012/10/21					1
2012/10/22	103.25	104.48	103.09	104.42	2
2012/10/23	104.43	104.6	103.25	103.68	3
2012/10/24	103.7	103.82	102.95	103.49	4
2012/10/25	103.47	104.42	103.47	103.9	5
2012/10/26	103.89	104.15	102.68	103.05	6
2012/10/27					7
2012/10/28					1
2012/10/29	102.92	103.16	102.5	102.95	2
2012/10/30	102.95	103.41	102.15	103.27	3
2012/10/31	103.26	103.94	103.05	103.53	4
2012/11/01	103.52	103.99	103.31	103.85	5
2012/11/02	103.83	103.86	103.02	103.2	6
2012/11/03					7	1
2012/11/04					1
2012/11/05	103.23	103.55	102.39	102.59	2
2012/11/06	102.59	103.15	102.16	102.82	3
2012/11/07	102.78	103.42	101.8	102.04	4
2012/11/08	102.01	102.14	101.03	101.28	5
2012/11/09	101.28	101.75	100.39	101.01	6
2012/11/10					7
2012/11/11					1
2012/11/12	101.07	101.29	100.44	101.16	2
2012/11/13	101.15	101.25	100.28	100.98	3
2012/11/14	100.98	102.4	100.85	102.09	4
2012/11/15	102.07	103.97	101.98	103.7	5
2012/11/16	103.68	103.89	103.01	103.6	6
2012/11/17					7
2012/11/18					1
2012/11/19	104.05	104.33	103.44	103.9	2
2012/11/20	103.85	104.78	103.6	104.74	3
2012/11/21	104.71	106.26	104.08	106.23	4
2012/11/22	106.19	106.58	105.69	106.05	5
2012/11/23	106.03	106.96	105.69	106.9	6	1
2012/11/24					7
2012/11/25					1
2012/11/26	107.1	107.13	106.06	106.33	2
2012/11/27	106.35	106.96	106.09	106.18	3
2012/11/28	106.21	106.46	105.24	106.42	4
2012/11/29	106.41	106.81	106.12	106.57	5
2012/11/30	106.53	107.67	106.42	107.09	6
2012/12/01					7
2012/12/02					1
2012/12/03	107.16	107.57	106.8	107.33	2
2012/12/04	107.28	107.39	106.89	107.16	3
2012/12/05	107.18	107.96	107.1	107.72	4
2012/12/06	107.76	107.89	106.56	106.85	5
2012/12/07	106.85	107.08	106.09	106.65	6
2012/12/08					7
2012/12/09					1
2012/12/10	106.54	106.64	105.93	106.54	2
2012/12/11	106.54	107.46	106.45	107.37	3
2012/12/12	107.38	109.03	107.24	108.74	4
2012/12/13	108.73	109.54	108.12	109.42	5
2012/12/14	109.42	109.98	109.04	109.88	6
2012/12/15					7
2012/12/16					1
2012/12/17	110.79	110.8	109.55	110.44	2
2012/12/18	110.45	111.62	110.35	111.58	3
2012/12/19	111.57	112.5	110.79	111.29	4
2012/12/20	111.28	112.15	110.71	111.74	5
2012/12/21	111.74	111.78	110.61	111.09	6
2012/12/22					7
2012/12/23					1
2012/12/24	111.25	112.01	111.1	111.82	2	1
2012/12/25	111.81	112.09	111.54	112.03	3
2012/12/26	112.03	113.38	111.64	113.32	4
2012/12/27	113.36	114.69	111.64	114.63	5
2012/12/28	114.58	114.68	113.25	113.63	6
2012/12/29					7
2012/12/30					1
2012/12/31	113.71	114.53	113.42	114.45	2