2014

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
2014/01/01	144.75	145.12	144.58	144.97	4	1
2014/01/02	144.98	145.02	142.82	143.27	5
2014/01/03	143.24	143.32	141.93	142.42	6
2014/01/04					7
2014/01/05					1
2014/01/06	142.62	142.78	141.48	142.04	2
2014/01/07	142.05	142.61	141.92	142.58	3
2014/01/08	142.58	143.17	142.08	142.29	4
2014/01/09	142.27	143.03	142.01	142.65	5
2014/01/10	142.63	143.07	142.01	142.36	6
2014/01/11					7
2014/01/12					1
2014/01/13	142.08	142.36	140.48	140.94	2	1
2014/01/14	140.94	142.63	140.77	142.4	3
2014/01/15	142.39	142.6	141.76	142.22	4
2014/01/16	142.24	142.91	141.67	142.01	5
2014/01/17	142	142.16	140.94	141.2	6
2014/01/18					7
2014/01/19					1
2014/01/20	141.01	141.38	140.3	141.19	2
2014/01/21	141.21	141.86	141.01	141.33	3
2014/01/22	141.3	141.83	141.04	141.72	4
2014/01/23	141.73	142.41	140.99	141.46	5
2014/01/24	141.5	141.77	139.74	139.89	6
2014/01/25					7
2014/01/26					1
2014/01/27	139.74	140.69	139.66	140.39	2
2014/01/28	140.38	141.27	140.15	140.96	3
2014/01/29	140.96	141.25	139.01	139.72	4
2014/01/30	139.68	139.95	138.87	139.3	5
2014/01/31	139.28	139.5	137.47	137.59	6
2014/02/01					7
2014/02/02					1
2014/02/03	137.88	138.1	136.32	136.77	2
2014/02/04	136.81	137.55	136.2	137.46	3
2014/02/05	137.44	137.45	136.52	137.32	4
2014/02/06	137.32	138.83	136.73	138.68	5
2014/02/07	138.69	139.61	138.13	139.56	6
2014/02/08					7
2014/02/09					1
2014/02/10	139.59	139.65	139.14	139.35	2
2014/02/11	139.35	140.34	139.24	139.82	3	1
2014/02/12	139.81	139.97	138.65	139.26	4
2014/02/13	139.21	139.92	138.86	139.76	5
2014/02/14	139.73	140.06	138.97	139.39	6
2014/02/15					7
2014/02/16					1
2014/02/17	139.13	139.96	138.93	139.88	2
2014/02/18	139.86	141.03	139.48	140.81	3
2014/02/19	140.77	140.87	139.96	140.47	4
2014/02/20	140.46	140.62	139.18	140.38	5
2014/02/21	140.37	141.27	140.28	140.78	6
2014/02/22					7
2014/02/23					1
2014/02/24	140.86	141.04	140.32	140.73	2
2014/02/25	140.78	140.97	140.09	140.42	3
2014/02/26	140.4	140.79	139.61	139.95	4
2014/02/27	139.96	140.22	138.76	139.95	5
2014/02/28	139.96	141.12	139.09	140.43	6
2014/03/01					7
2014/03/02					1
2014/03/03	139.58	139.88	139.11	139.31	2
2014/03/04	139.29	140.58	139.29	140.39	3
2014/03/05	140.45	140.78	140.16	140.56	4
2014/03/06	140.55	143	140.47	142.86	5
2014/03/07	142.87	143.79	142.51	143.29	6
2014/03/08					7
2014/03/09					1
2014/03/10	143.18	143.62	142.82	143.26	2
2014/03/11	143.27	143.44	142.37	142.49	3
2014/03/12	142.51	142.97	142.2	142.91	4
2014/03/13	142.93	143.38	140.67	141.07	5
2014/03/14	141.1	141.51	140.42	140.94	6
2014/03/15					7
2014/03/16					1
2014/03/17	140.95	141.98	140.88	141.87	2
2014/03/18	141.9	141.96	140.71	141.32	3
2014/03/19	141.33	141.92	141.03	141.54	4
2014/03/20	141.54	141.73	140.78	141.11	5
2014/03/21	141.1	141.3	140.42	141.04	6	1
2014/03/22					7
2014/03/23					1
2014/03/24	141.09	141.89	140.68	141.43	2
2014/03/25	141.45	141.6	140.67	141.32	3
2014/03/26	141.36	141.5	140.33	140.45	4
2014/03/27	140.48	141.04	140.14	140.38	5
2014/03/28	140.38	141.65	139.93	141.39	6
2014/03/29					7
2014/03/30					1
2014/03/31	141.48	142.6	141.29	142.19	2
2014/04/01	142.18	143.07	141.98	142.93	3
2014/04/02	142.96	143.48	142.69	142.97	4
2014/04/03	142.97	143.44	142.27	142.53	5
2014/04/04	142.52	142.62	141.35	141.55	6
2014/04/05					7
2014/04/06					1
2014/04/07	141.57	141.89	141.09	141.69	2
2014/04/08	141.69	141.72	140.05	140.52	3
2014/04/09	140.52	141.42	140.38	141.35	4
2014/04/10	141.34	141.55	140.57	140.88	5
2014/04/11	140.85	141.56	140.61	141.07	6
2014/04/12					7
2014/04/13					1
2014/04/14	140.45	140.92	140.4	140.76	2
2014/04/15	140.76	140.9	140.2	140.68	3
2014/04/16	140.68	141.76	140.62	141.22	4
2014/04/17	141.21	141.64	140.97	141.5	5
2014/04/18	141.5	141.65	141.34	141.38	6
2014/04/19					7
2014/04/20					1
2014/04/21	141.5	141.82	141.37	141.53	2
2014/04/22	141.52	141.77	141.18	141.71	3
2014/04/23	141.68	142	141.16	141.61	4
2014/04/24	141.62	141.81	141.01	141.44	5
2014/04/25	141.44	141.75	141	141.34	6
2014/04/26					7
2014/04/27					1
2014/04/28	141.39	142.15	140.96	141.97	2
2014/04/29	141.96	142.47	141.56	141.72	3	1
2014/04/30	141.72	142.15	141.09	141.8	4
2014/05/01	141.81	142.01	141.64	141.88	5
2014/05/02	141.89	142.44	141.61	141.76	6
2014/05/03					7	1
2014/05/04					1
2014/05/05	141.85	141.86	141.26	141.73	2	1
2014/05/06	141.72	142.09	141.32	141.61	3	1
2014/05/07	141.6	142.01	141.12	141.67	4
2014/05/08	141.69	142.37	140.5	140.6	5
2014/05/09	140.59	140.81	139.85	140.15	6
2014/05/10					7
2014/05/11					1
2014/05/12	140.13	140.63	140.07	140.59	2
2014/05/13	140.57	140.95	139.96	140.11	3
2014/05/14	140.1	140.28	139.43	139.66	4
2014/05/15	139.66	139.86	138.95	139.2	5
2014/05/16	139.2	139.44	138.75	139.05	6
2014/05/17					7
2014/05/18					1
2014/05/19	139.03	139.27	138.58	139.11	2
2014/05/20	139.13	139.31	138.51	138.78	3
2014/05/21	138.78	138.93	138.11	138.81	4
2014/05/22	138.82	139.13	138.61	138.98	5
2014/05/23	138.97	139.07	138.57	138.98	6
2014/05/24					7
2014/05/25					1
2014/05/26	138.92	139.11	138.71	139.08	2
2014/05/27	139.06	139.36	138.79	139.05	3
2014/05/28	139.06	139.07	138.27	138.38	4
2014/05/29	138.35	138.52	137.95	138.36	5
2014/05/30	138.36	138.88	138.06	138.76	6
2014/05/31					7
2014/06/01					1
2014/06/02	138.71	139.32	138.66	139.23	2
2014/06/03	139.23	139.78	139.07	139.7	3
2014/06/04	139.7	139.96	139.52	139.65	4
2014/06/05	139.66	139.99	138.65	139.93	5
2014/06/06	139.94	139.98	139.36	139.78	6
2014/06/07					7
2014/06/08					1
2014/06/09	140	140.09	139.23	139.38	2
2014/06/10	139.35	139.37	138.42	138.56	3
2014/06/11	138.56	138.63	137.84	138.01	4
2014/06/12	138.01	138.34	137.69	137.81	5
2014/06/13	137.78	138.55	137.72	138.13	6
2014/06/14					7
2014/06/15					1
2014/06/16	138.02	138.28	137.68	138.21	2
2014/06/17	138.2	138.54	138.18	138.39	3
2014/06/18	138.41	138.87	138.31	138.48	4
2014/06/19	138.5	138.89	138.4	138.7	5
2014/06/20	138.71	138.89	138.51	138.78	6
2014/06/21					7
2014/06/22					1
2014/06/23	138.79	138.81	138.25	138.6	2
2014/06/24	138.59	138.93	138.43	138.68	3
2014/06/25	138.77	138.78	138.71	138.74	4
2014/06/26	138.77	138.78	137.9	138.39	5
2014/06/27	138.39	138.48	137.95	138.39	6
2014/06/28					7
2014/06/29					1
2014/06/30	138.4	138.76	138.08	138.71	2
2014/07/01	138.71	139.13	138.66	138.9	3
2014/07/02	138.9	139.07	138.51	138.97	4
2014/07/03	138.97	139.29	138.92	139.1	5
2014/07/04	139.1	139.12	138.54	138.76	6
2014/07/05					7
2014/07/06					1
2014/07/07	138.75	138.82	138.38	138.56	2
2014/07/08	138.56	138.59	138.08	138.18	3
2014/07/09	138.18	138.76	138.13	138.58	4
2014/07/10	138.59	138.62	137.47	137.78	5
2014/07/11	137.78	138.05	137.64	137.88	6
2014/07/12					7
2014/07/13					1
2014/07/14	137.88	138.45	137.81	138.31	2
2014/07/15	138.3	138.44	137.85	137.94	3
2014/07/16	137.94	138.09	137.43	137.48	4
2014/07/17	137.49	137.54	136.69	136.74	5
2014/07/18	136.73	137.29	136.71	137.08	6
2014/07/19					7
2014/07/20					1
2014/07/21	137.13	137.17	136.86	137.13	2	1