2013

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
2013/01/01	114.36	114.77	114.01	114.3	3	1
2013/01/02	114.29	116	114.16	115.06	4
2013/01/03	115.06	115.11	113.6	114.26	5
2013/01/04	114.22	115.41	114.09	115.2	6
2013/01/05					7
2013/01/06					1
2013/01/07	115.26	115.28	114.07	114.5	2
2013/01/08	114.5	115.24	113.51	113.66	3
2013/01/09	113.71	115.13	113.67	115.05	4
2013/01/10	115.03	118.51	114.34	118.44	5
2013/01/11	118.46	119.32	117.58	119.01	6
2013/01/12					7
2013/01/13					1
2013/01/14	119.54	120.12	117.99	119.69	2	1
2013/01/15	119.64	119.98	117.58	118.11	3
2013/01/16	118.12	118.19	116.44	117.8	4
2013/01/17	117.77	120.58	116.99	120.12	5
2013/01/18	120.13	120.72	119.32	119.96	6
2013/01/19					7
2013/01/20					1
2013/01/21	120.09	120.1	118.83	119.26	2
2013/01/22	119.28	120.16	117.29	117.87	3
2013/01/23	117.84	118.33	117.02	117.86	4
2013/01/24	117.87	121.3	117.56	121.06	5
2013/01/25	121	122.77	119.73	122.3	6
2013/01/26					7
2013/01/27					1
2013/01/28	122.77	122.78	121.53	121.64	2
2013/01/29	121.6	122.57	121.19	122.46	3
2013/01/30	122.44	123.87	121.52	123.51	4
2013/01/31	123.44	124.93	122.96	124.84	5
2013/02/01	124.83	126.96	124.64	126.6	6
2013/02/02					7
2013/02/03					1
2013/02/04	126.56	126.71	124.15	124.52	2
2013/02/05	124.51	127.41	123.99	127.11	3
2013/02/06	127	127.71	125.92	126.37	4
2013/02/07	126.3	127.46	124.46	125.36	5
2013/02/08	125.28	125.57	123.41	123.89	6
2013/02/09					7
2013/02/10					1
2013/02/11	123.7	126.64	123.52	126.26	2	1
2013/02/12	126.23	126.94	125	125.52	3
2013/02/13	125.51	126.6	124.75	125.38	4
2013/02/14	125.36	125.96	123.8	124.12	5
2013/02/15	124.08	125.25	122.87	124.96	6
2013/02/16					7
2013/02/17					1
2013/02/18	125.06	125.89	124.03	124.95	2
2013/02/19	124.95	125.66	124.47	125.5	3
2013/02/20	125.48	125.9	124.16	124.31	4
2013/02/21	124.35	124.71	122.23	122.89	5
2013/02/22	122.87	123.77	122.54	123.21	6
2013/02/23					7
2013/02/24					1
2013/02/25	124.33	125.22	118.76	120.73	2
2013/02/26	120.7	121.36	118.98	120.36	3
2013/02/27	120.38	121.53	119.29	121.44	4
2013/02/28	121.43	121.83	120.48	120.9	5
2013/03/01	120.87	122.15	120.32	121.83	6
2013/03/02					7
2013/03/03					1
2013/03/04	121.74	121.99	121.11	121.73	2
2013/03/05	121.75	121.89	121.12	121.7	3
2013/03/06	121.75	122.28	121.12	121.88	4
2013/03/07	121.89	124.66	121.83	124.44	5
2013/03/08	124.39	125.91	123.79	124.82	6
2013/03/09					7
2013/03/10					1
2013/03/11	124.92	126.04	124.62	125.92	2
2013/03/12	125.94	125.98	124.49	124.83	3
2013/03/13	124.86	125.22	124.14	124.43	4
2013/03/14	124.43	125.24	124.03	124.92	5
2013/03/15	124.83	125.79	124.19	124.58	6
2013/03/16					7
2013/03/17					1
2013/03/18	122.33	123.93	121.61	123.42	2
2013/03/19	123.44	124.13	121.84	122.27	3
2013/03/20	122.28	124.48	122.01	124.17	4	1
2013/03/21	124.14	124.38	122.04	122.44	5
2013/03/22	122.45	123.44	121.44	122.76	6
2013/03/23					7
2013/03/24					1
2013/03/25	123.48	123.85	120.12	120.82	2
2013/03/26	120.78	121.82	120.7	121.68	3
2013/03/27	121.69	121.87	119.99	120.49	4
2013/03/28	120.49	120.94	119.72	120.69	5
2013/03/29	120.67	120.87	120.13	120.77	6
2013/03/30					7
2013/03/31					1
2013/04/01	120.82	120.88	119.48	119.71	2
2013/04/02	119.73	120.12	119.1	119.71	3
2013/04/03	119.73	120.3	119.09	119.49	4
2013/04/04	119.49	124.68	119.13	124.54	5
2013/04/05	124.53	127.27	122.31	124.37	6
2013/04/06					7
2013/04/07					1
2013/04/08	127.94	129.68	127.69	129.65	2
2013/04/09	129.65	130.09	128.41	129.68	3
2013/04/10	129.69	130.54	129.39	130.37	4
2013/04/11	130.35	131.11	129.68	130.75	5
2013/04/12	130.75	130.78	128.58	128.97	6
2013/04/13					7
2013/04/14					1
2013/04/15	128.92	129.32	124.93	126.62	2
2013/04/16	126.64	128.98	125.99	128.67	3
2013/04/17	128.67	129.74	126.43	127.82	4
2013/04/18	127.88	128.78	127.15	128.31	5
2013/04/19	128.36	130.25	128.04	129.84	6
2013/04/20					7
2013/04/21					1
2013/04/22	130.48	130.67	128.95	129.76	2
2013/04/23	129.81	129.82	127.86	129.23	3
2013/04/24	129.24	129.79	128.78	129.54	4
2013/04/25	129.51	129.9	129	129.25	5
2013/04/26	129.24	129.38	127.14	127.71	6
2013/04/27					7
2013/04/28					1
2013/04/29	127.79	128.59	127.03	128.18	2	1
2013/04/30	128.16	128.51	127.18	128.26	3
2013/05/01	128.26	128.93	127.35	128.22	4
2013/05/02	128.24	129.87	127.51	127.99	5
2013/05/03	128.01	130.3	127.89	129.85	6	1
2013/05/04					7
2013/05/05					1
2013/05/06	130.01	130.41	129.58	129.91	2	1
2013/05/07	129.92	130.36	128.96	129.13	3
2013/05/08	129.18	130.42	129.08	130.11	4
2013/05/09	130.12	131.75	129.53	131.21	5
2013/05/10	131.22	132.26	131.05	131.94	6
2013/05/11					7
2013/05/12					1
2013/05/13	132.05	132.4	131.57	132.12	2
2013/05/14	132.11	132.76	131.51	132.26	3
2013/05/15	132.27	132.44	131.19	131.66	4
2013/05/16	131.61	132.21	131.27	131.63	5
2013/05/17	131.66	132.58	131.25	132.48	6
2013/05/18					7
2013/05/19					1
2013/05/20	131.98	132.13	131.53	131.7	2
2013/05/21	131.71	132.4	131.65	132.3	3
2013/05/22	132.3	133.77	132	132.54	4
2013/05/23	132.53	132.87	129.94	131.95	5
2013/05/24	131.9	132.56	130.1	130.99	6
2013/05/25					7
2013/05/26					1
2013/05/27	131	131.06	130.24	130.74	2
2013/05/28	130.76	132.15	130.59	131.49	3
2013/05/29	131.49	131.71	130.39	130.85	4
2013/05/30	130.84	131.93	130.17	131.78	5
2013/05/31	131.78	132.08	130.24	130.53	6
2013/06/01					7
2013/06/02					1
2013/06/03	130.63	130.99	129.59	130.03	2
2013/06/04	130.1	131.39	129.91	131.01	3
2013/06/05	131.01	131.4	129.58	129.78	4
2013/06/06	129.77	130.72	127.54	128.81	5
2013/06/07	128.84	129.96	126.19	128.92	6
2013/06/08					7
2013/06/09					1
2013/06/10	129.77	131.3	126.81	131.05	2
2013/06/11	131.03	131.15	127.11	127.98	3
2013/06/12	127.97	129.34	127.02	127.98	4
2013/06/13	127.94	128.11	124.99	127.63	5
2013/06/14	127.61	127.85	125.15	125.56	6
2013/06/15					7
2013/06/16					1
2013/06/17	125.79	126.92	125.71	126.51	2
2013/06/18	126.5	128.08	126.19	127.87	3
2013/06/19	127.85	128.77	127.02	128.37	4
2013/06/20	128.4	129.91	127.8	128.58	5
2013/06/21	128.57	129.7	127.76	128.45	6
2013/06/22					7
2013/06/23					1
2013/06/24	128.96	129.21	127.26	128.11	2
2013/06/25	128.04	128.67	127.27	128.37	3
2013/06/26	128.4	128.45	126.55	127.22	4
2013/06/27	127.24	128.41	127.02	128.36	5
2013/06/28	128.36	129.65	128.32	128.96	6
2013/06/29					7
2013/06/30					1
2013/07/01	129.34	130.27	129.06	130.23	2
2013/07/02	130.24	131.12	129.79	130.71	3
2013/07/03	130.72	130.86	128.62	130.06	4
2013/07/04	130.03	130.17	128.82	129.36	5
2013/07/05	129.36	129.88	128.56	129.79	6
2013/07/06					7
2013/07/07					1
2013/07/08	130.03	130.19	129.37	129.82	2
2013/07/09	129.78	130.56	128.68	129.3	3
2013/07/10	129.29	129.98	127.98	129.91	4
2013/07/11	129.82	130.43	128.62	129.72	5
2013/07/12	129.71	129.95	128.87	129.66	6
2013/07/13					7
2013/07/14					1
2013/07/15	129.55	130.72	129.37	130.51	2	1
2013/07/16	130.52	130.82	129.99	130.4	3
2013/07/17	130.4	131.36	130.26	130.72	4
2013/07/18	130.72	131.89	130.51	131.77	5
2013/07/19	131.76	132.18	131.2	132.18	6
2013/07/20					7
2013/07/21					1
2013/07/22	132.02	132.17	131.12	131.24	2
2013/07/23	131.25	132.02	130.75	131.56	3
2013/07/24	131.55	132.77	131.36	132.33	4
2013/07/25	132.34	132.49	131.44	131.78	5
2013/07/26	131.76	131.91	130.06	130.49	6
2013/07/27					7
2013/07/28					1
2013/07/29	130.26	130.45	129.56	129.83	2
2013/07/30	129.81	130.52	129.8	130.12	3
2013/07/31	130.05	130.8	129.31	130.05	4
2013/08/01	130.08	131.55	129.91	131.36	5
2013/08/02	131.37	132	131.06	131.35	6
2013/08/03					7
2013/08/04					1
2013/08/05	131.33	131.56	130.13	130.25	2
2013/08/06	130.26	130.73	129.78	130.02	3
2013/08/07	130.01	130.03	128.41	128.71	4
2013/08/08	128.71	129.46	128.19	129.33	5
2013/08/09	129.35	129.71	128.26	128.37	6
2013/08/10					7
2013/08/11					1
2013/08/12	128.43	129.35	127.96	129.18	2
2013/08/13	129.18	130.47	129.09	130.31	3
2013/08/14	130.28	130.66	129.82	129.91	4
2013/08/15	129.87	130.77	129.39	129.76	5
2013/08/16	129.79	130.43	129.55	129.93	6
2013/08/17					7
2013/08/18					1
2013/08/19	130.22	131.04	129.83	130.22	2
2013/08/20	130.21	130.8	129.26	130.61	3
2013/08/21	130.6	131.01	130.27	130.51	4
2013/08/22	130.5	131.99	130.37	131.92	5
2013/08/23	131.91	132.42	131.83	132.06	6
2013/08/24					7
2013/08/25					1
2013/08/26	132.16	132.31	131.51	131.55	2
2013/08/27	131.58	131.64	129.8	130.01	3
2013/08/28	130	130.56	129.64	130.31	4
2013/08/29	130.34	130.55	129.96	130.19	5
2013/08/30	130.19	130.34	129.28	129.76	6
2013/08/31					7
2013/09/01					1
2013/09/02	129.82	131.39	129.77	131.25	2
2013/09/03	131.26	131.48	130.62	131.22	3
2013/09/04	131.27	131.82	130.78	131.72	4
2013/09/05	131.71	132.14	131	131.33	5
2013/09/06	131.41	131.45	129.88	130.58	6
2013/09/07					7
2013/09/08					1
2013/09/09	131.5	132.21	130.96	132.08	2
2013/09/10	132.08	133.3	131.89	133.19	3
2013/09/11	133.2	133.38	132.74	132.93	4
2013/09/12	132.95	133.03	131.7	132.41	5
2013/09/13	132.4	132.65	131.63	132.08	6
2013/09/14					7
2013/09/15					1
2013/09/16	132.28	132.38	131.85	132.12	2	1
2013/09/17	132.12	132.64	132.08	132.47	3
2013/09/18	132.46	132.78	131.85	132.72	4
2013/09/19	132.74	134.95	132.56	134.54	5
2013/09/20	134.53	134.74	134.15	134.34	6
2013/09/21					7
2013/09/22					1
2013/09/23	134.37	134.42	133.07	133.26	2	1
2013/09/24	133.26	134	132.68	133.06	3
2013/09/25	133.06	133.57	132.67	133.13	4
2013/09/26	133.16	133.94	132.85	133.53	5
2013/09/27	133.55	133.58	132.61	132.8	6
2013/09/28					7
2013/09/29					1
2013/09/30	132.06	133.23	131.62	132.98	2
2013/10/01	132.97	133.49	132.28	132.59	3
2013/10/02	132.59	132.63	131.39	132.36	4
2013/10/03	132.36	133.21	132.11	132.5	5
2013/10/04	132.51	132.69	131.75	132.11	6
2013/10/05					7
2013/10/06					1
2013/10/07	131.9	132.05	131.08	131.29	2
2013/10/08	131.32	132.04	131.19	131.66	3
2013/10/09	131.64	132.2	131.2	131.77	4
2013/10/10	131.78	133.01	131.72	132.7	5
2013/10/11	132.68	133.6	132.65	133.54	6
2013/10/12					7
2013/10/13					1
2013/10/14	133.19	133.83	133.1	133.73	2	1
2013/10/15	133.73	133.8	132.6	132.84	3
2013/10/16	132.82	133.77	132.73	133.74	4
2013/10/17	133.76	134.03	133.31	134.01	5
2013/10/18	134.02	134.18	133.56	133.78	6
2013/10/19					7
2013/10/20					1
2013/10/21	133.91	134.37	133.76	134.24	2
2013/10/22	134.27	135.5	134.17	135.23	3
2013/10/23	135.24	135.28	133.58	134.12	4
2013/10/24	134.17	134.79	133.86	134.35	5
2013/10/25	134.37	134.53	133.87	134.44	6
2013/10/26					7
2013/10/27					1
2013/10/28	134.73	134.93	134.39	134.61	2
2013/10/29	134.61	135.19	134.23	134.94	3
2013/10/30	134.93	135.45	134.74	135.18	4
2013/10/31	135.13	135.25	133.32	133.52	5
2013/11/01	133.51	133.59	132.59	133.12	6
2013/11/02					7
2013/11/03					1
2013/11/04	133.17	133.36	132.82	133.29	2	1
2013/11/05	133.28	133.31	132.35	132.65	3
2013/11/06	132.64	133.73	132.52	133.35	4
2013/11/07	133.36	133.53	131.18	131.61	5
2013/11/08	131.62	132.53	131.28	132.4	6
2013/11/09					7
2013/11/10					1
2013/11/11	132.39	133.15	132.18	132.93	2
2013/11/12	132.94	134.01	132.88	133.86	3
2013/11/13	133.8	133.95	133.21	133.81	4
2013/11/14	133.8	134.81	133.72	134.75	5
2013/11/15	134.73	135.31	134.47	135.16	6
2013/11/16					7
2013/11/17					1
2013/11/18	135.27	135.34	134.72	134.84	2
2013/11/19	134.83	135.94	134.59	135.88	3
2013/11/20	135.84	135.88	134.08	134.61	4
2013/11/21	134.62	136.55	134.5	136.48	5
2013/11/22	136.45	137.36	135.99	137.25	6
2013/11/23					7	1
2013/11/24					1
2013/11/25	137.22	137.99	136.99	137.16	2
2013/11/26	137.19	137.67	137.11	137.35	3
2013/11/27	137.35	138.84	137.33	138.72	4
2013/11/28	138.7	139.26	138.28	139.16	5
2013/11/29	139.14	139.71	138.93	139.19	6
2013/11/30					7
2013/12/01					1
2013/12/02	139.22	139.71	139.01	139.38	2
2013/12/03	139.39	140.02	138.67	139.11	3
2013/12/04	139.07	139.61	138.4	139.12	4
2013/12/05	139.08	139.57	138.43	139.04	5
2013/12/06	139.04	141.05	138.99	141.01	6
2013/12/07					7
2013/12/08					1
2013/12/09	141.35	141.96	140.96	141.87	2
2013/12/10	141.85	142.17	141.25	141.49	3
2013/12/11	141.48	141.69	140.86	141.32	4
2013/12/12	141.32	142.52	141.2	142.37	5
2013/12/13	142.4	142.82	141.39	141.8	6
2013/12/14					7
2013/12/15					1
2013/12/16	141.86	142.12	141.19	141.76	2
2013/12/17	141.79	141.95	140.93	141.32	3
2013/12/18	141.33	142.9	141.29	142.57	4
2013/12/19	142.58	142.66	141.84	142.39	5
2013/12/20	142.41	142.74	142.07	142.3	6
2013/12/21					7
2013/12/22					1
2013/12/23	142.29	142.78	142.06	142.69	2	1
2013/12/24	142.68	142.88	142.44	142.7	3
2013/12/25	142.7	143.15	142.52	142.82	4
2013/12/26	142.85	143.68	142.76	143.63	5
2013/12/27	143.65	145.32	143.57	144.46	6
2013/12/28					7
2013/12/29					1
2013/12/30	144.79	145.17	144.53	144.89	2
2013/12/31	144.85	145.16	144.38	144.75	3