2000

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
2000/01/01					7	1
2000/01/02	102.18	102.46	102.1	102.12	1
2000/01/03	102.07	103.33	101.31	101.69	2
2000/01/04	101.64	103.32	101.47	103.14	3
2000/01/05	103.13	104.48	102.75	104.09	4
2000/01/06	104.09	105.56	103.9	105.23	5
2000/01/07	105.26	105.88	104.83	105.33	6
2000/01/08	105.35	105.4	105.15	105.31	7
2000/01/09	105.31	105.31	105.04	105.1	1
2000/01/10	105.1	105.85	104.28	105.16	2	1
2000/01/11	105.15	106.31	105.05	106.02	3
2000/01/12	106.01	107.31	105.48	105.71	4
2000/01/13	105.72	106.23	105.39	106.02	5
2000/01/14	106.08	106.58	105.41	105.88	6
2000/01/15	105.87	106	105.73	105.84	7
2000/01/16	105.84	105.98	105.66	105.82	1
2000/01/17	105.84	105.86	104.25	104.89	2
2000/01/18	104.9	107.4	104.73	105.66	3
2000/01/19	105.63	106.09	105.11	105.26	4
2000/01/20	105.28	105.71	105	105.31	5
2000/01/21	105.35	105.38	104.38	104.72	6
2000/01/22	104.72	104.87	104.7	104.72	7
2000/01/23	104.72	105.28	104.72	105.14	1
2000/01/24	105	105.84	104.72	105.65	2
2000/01/25	105.56	106.06	104.85	105.87	3
2000/01/26	105.92	106.3	105.25	105.58	4
2000/01/27	105.59	105.9	104.1	104.99	5
2000/01/28	104.98	107.25	104.5	107.06	6
2000/01/29	107.06	107.15	106.95	107.06	7
2000/01/30	107.06	107.55	106.8	106.8	1
2000/01/31	106.8	107.51	106.54	107.2	2
2000/02/01	107.19	107.92	107	107.74	3
2000/02/02	107.8	109.04	107.53	108.1	4
2000/02/03	108.05	108.77	107.11	107.45	5
2000/02/04	107.4	108.03	107	107.18	6
2000/02/05	107.18	107.43	107	107.18	7
2000/02/06	107.18	107.37	107.1	107.18	1
2000/02/07	107.22	108.96	107.1	108.91	2
2000/02/08	108.94	109.68	108.69	109.4	3
2000/02/09	109.4	109.65	108.51	108.76	4
2000/02/10	108.75	109.3	108.25	109.11	5
2000/02/11	109.12	109.75	108.53	108.8	6	1
2000/02/12	108.81	108.9	108.7	108.81	7
2000/02/13	108.81	109.05	108.79	108.94	1
2000/02/14	108.93	109.05	107.97	108.83	2
2000/02/15	108.83	109.32	107.99	109.07	3
2000/02/16	109.05	109.65	108.69	109.35	4
2000/02/17	109.35	110.66	109.08	110.41	5
2000/02/18	110.44	111.23	110.28	110.85	6
2000/02/19	110.85	111	110.85	110.85	7
2000/02/20	110.85	110.96	110.56	110.68	1
2000/02/21	110.65	111.44	110.35	111.25	2
2000/02/22	111.35	111.73	110.5	110.68	3
2000/02/23	110.61	111.34	110.06	111.25	4
2000/02/24	111.25	111.48	110	111.3	5
2000/02/25	111.3	111.32	110.08	110.15	6
2000/02/26	110.18	110.62	110	110.18	7
2000/02/27	110.18	110.35	109.82	109.82	1
2000/02/28	109.67	109.73	108.37	109.7	2
2000/02/29	109.71	110.42	109.08	110.19	3
2000/03/01	110.07	110.07	106.54	106.94	4
2000/03/02	107	107.97	106.54	107.8	5
2000/03/03	107.74	107.96	106.78	107.68	6
2000/03/04	107.68	107.8	107.68	107.68	7
2000/03/05	107.68	107.92	107.5	107.65	1
2000/03/06	107.67	107.76	106.69	107.42	2
2000/03/07	107.46	108.1	105.76	106.18	3
2000/03/08	106.19	107.48	106.08	107.17	4
2000/03/09	106.92	107.85	106.15	106.51	5
2000/03/10	106.5	106.63	106.01	106.22	6
2000/03/11	106.22	106.3	106.22	106.22	7
2000/03/12	106.22	106.59	106.13	106.47	1
2000/03/13	106.45	106.45	104.76	105.69	2
2000/03/14	105.71	105.85	104.56	105.11	3
2000/03/15	105.12	106.2	104.73	105.62	4
2000/03/16	105.63	105.8	105.07	105.64	5
2000/03/17	105.6	106.79	105.55	106.66	6
2000/03/18	106.65	106.79	106.65	106.79	7
2000/03/19	106.79	106.95	106.6	106.82	1
2000/03/20	106.83	107.08	106.2	106.36	2	1
2000/03/21	106.38	107.19	106.3	106.7	3
2000/03/22	106.69	107.16	106.48	107.07	4
2000/03/23	107.12	107.79	107.1	107.28	5
2000/03/24	107.25	107.65	106.67	106.99	6
2000/03/25	106.99	106.99	106.85	106.99	7
2000/03/26	106.99	106.99	106.99	106.99	1
2000/03/27	106.74	107.15	106.57	106.7	2
2000/03/28	106.65	106.73	105.64	105.82	3
2000/03/29	105.83	106.29	104.97	105.71	4
2000/03/30	105.67	105.89	104.8	105.64	5
2000/03/31	105.64	106.07	102.01	102.96	6
2000/04/01	102.94	103.04	102.42	102.42	7
2000/04/02	102.42	103.42	102.39	103.17	1
2000/04/03	103.22	105.6	102.79	104.99	2
2000/04/04	105	105.75	104.11	105.21	3
2000/04/05	105.2	105.52	104.71	104.82	4
2000/04/06	104.84	105.11	104.53	104.69	5
2000/04/07	104.7	105.5	104.65	105.45	6
2000/04/08	105.37	105.45	105.35	105.45	7
2000/04/09	105.45	105.48	105.33	105.37	1
2000/04/10	105.32	106.84	105.28	106.46	2
2000/04/11	106.52	107.14	106.28	106.8	3
2000/04/12	106.8	106.95	105.21	105.75	4
2000/04/13	105.73	106.1	105.56	105.79	5
2000/04/14	105.78	106.15	104.7	104.76	6
2000/04/15	104.77	104.8	104.74	104.74	7
2000/04/16	104.74	104.75	104.22	104.4	1
2000/04/17	104.41	105.25	103.18	104.59	2
2000/04/18	104.52	104.93	104	104.66	3
2000/04/19	104.63	105.03	104.18	104.85	4
2000/04/20	104.75	105.8	104.47	105.71	5
2000/04/21	105.71	105.88	105.4	105.8	6
2000/04/22	105.8	105.87	105.79	105.8	7
2000/04/23	105.8	105.85	105.76	105.81	1
2000/04/24	105.82	105.98	105.03	105.69	2
2000/04/25	105.67	106.33	105.18	106.13	3
2000/04/26	106.06	106.77	105.5	106.14	4
2000/04/27	106.14	106.6	104.69	106.38	5
2000/04/28	106.37	108.31	106.32	108.15	6
2000/04/29	108.11	108.17	108.1	108.11	7	1
2000/04/30	108.11	108.11	108.11	108.11	1
2000/05/01	108.12	109.06	107.73	108.63	2
2000/05/02	108.68	108.97	108.2	108.45	3
2000/05/03	108.38	109.47	108.29	108.97	4	1
2000/05/04	108.97	109.62	107.62	108	5	1
2000/05/05	108.05	108.72	107.21	108.58	6	1
2000/05/06	108.51	108.6	108.5	108.58	7
2000/05/07	108.58	108.82	108.52	108.71	1
2000/05/08	108.8	109.15	108.27	109.15	2
2000/05/09	109.14	109.65	108.55	109.11	3
2000/05/10	109.17	109.58	108.58	109.35	4
2000/05/11	109.43	110.03	108.04	108.38	5
2000/05/12	108.42	109.05	107.66	108.32	6
2000/05/13	108.31	108.51	108.31	108.51	7
2000/05/14	108.51	108.78	108.4	108.58	1
2000/05/15	108.59	109.58	108.55	109.16	2
2000/05/16	109.19	109.9	108.74	109.73	3
2000/05/17	109.58	110.02	108.78	108.91	4
2000/05/18	108.9	109.45	108.29	108.45	5
2000/05/19	108.43	108.85	106.34	106.91	6
2000/05/20	106.9	106.93	106.9	106.91	7
2000/05/21	106.91	107.15	106.88	107	1
2000/05/22	106.98	107.42	106.71	107.18	2
2000/05/23	107.17	107.27	106.31	106.46	3
2000/05/24	106.45	107.94	106.35	107.66	4
2000/05/25	107.65	107.95	107.24	107.38	5
2000/05/26	107.4	107.82	106.53	107.11	6
2000/05/27	107.09	107.09	106.9	106.9	7
2000/05/28	106.9	107.13	106.88	106.92	1
2000/05/29	106.92	107.36	106.67	106.91	2
2000/05/30	106.89	107.01	106.01	106.48	3
2000/05/31	106.53	107.92	106.15	107.63	4
2000/06/01	107.62	108.97	107.56	108.5	5
2000/06/02	108.55	109	107.64	107.95	6
2000/06/03	108.09	108.16	107.93	108.09	7
2000/06/04	108.09	108.16	107.87	107.87	1
2000/06/05	107.9	108.27	107.23	107.41	2
2000/06/06	107.4	107.6	105.18	105.85	3
2000/06/07	105.82	106.18	104.99	105.58	4
2000/06/08	105.55	106.25	105.47	105.9	5
2000/06/09	105.92	107.07	105.83	106.85	6
2000/06/10	106.85	106.87	106.8	106.85	7
2000/06/11	106.85	106.87	106.75	106.78	1
2000/06/12	106.8	107.15	106.32	106.9	2
2000/06/13	106.89	106.98	106.16	106.8	3
2000/06/14	106.86	107.1	106.25	106.57	4
2000/06/15	106.5	106.73	105.83	106.41	5
2000/06/16	106.48	106.59	105.97	106.35	6
2000/06/17	106.36	106.36	106.19	106.19	7
2000/06/18	106.19	106.48	106.19	106.34	1
2000/06/19	106.32	106.49	105.56	105.85	2
2000/06/20	105.78	105.85	105.15	105.4	3
2000/06/21	105.42	105.64	105.13	105.57	4
2000/06/22	105.56	105.65	104.08	104.53	5
2000/06/23	104.52	104.9	103.89	104.61	6
2000/06/24	104.61	104.61	104.61	104.61	7
2000/06/25	104.61	104.73	104.5	104.69	1
2000/06/26	104.68	105.76	104.23	105.55	2
2000/06/27	105.56	105.8	105.19	105.37	3
2000/06/28	105.3	105.79	105.22	105.38	4
2000/06/29	105.35	105.41	104.33	105.21	5
2000/06/30	105.19	106.37	104.71	106.01	6
2000/07/01	106.04	106.04	106	106.04	7
2000/07/02	106.04	106.15	105.98	106.06	1
2000/07/03	106.05	106.45	105.52	105.78	2
2000/07/04	105.68	106.5	105.25	106.1	3
2000/07/05	106.1	107.18	105.78	106.93	4
2000/07/06	106.96	107.47	106.78	107.33	5
2000/07/07	107.29	107.94	107.16	107.88	6
2000/07/08	107.88	107.9	107.88	107.88	7
2000/07/09	107.88	107.88	107.75	107.84	1
2000/07/10	107.87	107.87	106.54	106.92	2
2000/07/11	106.95	107.16	106.57	107.07	3
2000/07/12	107	108.46	107	108.13	4
2000/07/13	108.12	108.37	106.92	108.05	5
2000/07/14	108.01	108.4	107.54	107.81	6
2000/07/15	107.8	107.95	107.79	107.95	7
2000/07/16	107.95	108.2	107.44	108.08	1
2000/07/17	108.09	108.78	107.77	107.96	2
2000/07/18	107.94	108.4	107.58	108.22	3
2000/07/19	108.2	108.36	107.69	108.15	4
2000/07/20	108.1	108.26	107.27	107.5	5	1
2000/07/21	107.47	109.18	107.38	108.97	6
2000/07/22	108.98	108.99	108.88	108.88	7
2000/07/23	108.88	108.88	108.72	108.87	1
2000/07/24	108.9	109.13	108.45	108.57	2
2000/07/25	108.56	109.3	108.52	109.12	3
2000/07/26	109.11	109.38	108.88	109.11	4
2000/07/27	109.05	109.33	108.68	109.2	5
2000/07/28	109.22	109.78	108.5	109.63	6
2000/07/29	109.47	109.63	109.46	109.63	7
2000/07/30	109.63	109.65	109.52	109.59	1
2000/07/31	109.57	109.79	109.1	109.33	2
2000/08/01	109.27	109.76	108.88	109.23	3
2000/08/02	109.29	109.29	108.35	108.68	4
2000/08/03	108.67	109.12	107.88	108.33	5
2000/08/04	108.34	108.64	108.05	108.58	6
2000/08/05	108.57	108.59	108.56	108.57	7
2000/08/06	108.57	108.6	108.42	108.59	1
2000/08/07	108.58	109.15	108.52	109.01	2
2000/08/08	109.02	109.23	108.29	108.57	3
2000/08/09	108.56	108.68	107.73	107.92	4
2000/08/10	107.88	108.08	107.45	107.7	5
2000/08/11	108.67	108.92	108.27	108.46	6
2000/08/12	108.45	108.62	108.45	108.62	7
2000/08/13	108.62	108.75	108.47	108.62	1
2000/08/14	108.62	109.65	108.54	109.43	2
2000/08/15	109.44	109.62	108.83	109.03	3
2000/08/16	109.06	109.32	108.27	108.4	4
2000/08/17	108.66	108.66	108.2	108.54	5
2000/08/18	108.6	109.06	108.07	108.27	6
2000/08/19	108.28	108.43	108.27	108.43	7
2000/08/20	108.43	108.43	108.17	108.19	1
2000/08/21	108.19	108.75	107.78	108.64	2
2000/08/22	108.48	108.64	108.08	108.3	3
2000/08/23	108.29	108.3	106.79	106.98	4
2000/08/24	106.95	107.37	106.6	106.99	5
2000/08/25	106.86	107.28	106.61	106.8	6
2000/08/26	106.92	107.06	106.8	106.92	7
2000/08/27	106.92	106.92	106.92	106.92	1
2000/08/28	106.92	106.92	106.03	106.59	2
2000/08/29	106.57	106.7	105.9	106.13	3
2000/08/30	106.12	106.71	105.83	106.61	4
2000/08/31	106.6	106.82	106.23	106.67	5
2000/09/01	106.66	106.72	105.53	105.95	6
2000/09/02	105.82	105.95	105.8	105.95	7
2000/09/03	105.95	105.96	105.6	105.72	1
2000/09/04	105.75	106.38	105.55	106.21	2
2000/09/05	106.21	106.5	105.72	105.86	3
2000/09/06	105.87	106.11	105.53	105.93	4
2000/09/07	105.93	106.45	104.77	105.14	5
2000/09/08	105.15	106.26	105.05	106.11	6
2000/09/09	106.11	106.11	106.09	106.11	7
2000/09/10	106.11	106.11	105.96	106.01	1
2000/09/11	106	106.5	105.87	106.09	2
2000/09/12	106.21	107.03	106.06	106.92	3
2000/09/13	106.78	107.33	106.65	107.06	4
2000/09/14	107.05	107.73	106.83	107.41	5
2000/09/15	107.54	107.73	107.05	107.26	6	1
2000/09/16	107.07	107.26	107.06	107.26	7
2000/09/17	107.26	107.26	107.05	107.09	1
2000/09/18	107.11	107.26	106.64	106.89	2
2000/09/19	106.89	107.13	106.66	106.95	3
2000/09/20	107.02	107.38	106.36	106.6	4
2000/09/21	106.55	106.77	106.26	106.64	5
2000/09/22	106.46	108.13	106.39	108	6
2000/09/23	107.93	108	107.83	108	7	1
2000/09/24	108	108	107.7	107.94	1
2000/09/25	107.93	108.12	107.3	107.65	2
2000/09/26	107.76	107.76	107.12	107.47	3
2000/09/27	107.49	107.88	107.12	107.23	4
2000/09/28	107.21	107.79	107.17	107.65	5
2000/09/29	107.64	108.47	107.47	108.13	6
2000/09/30	108.02	108.13	108.02	108.13	7
2000/10/01	108.13	108.15	108.03	108.15	1
2000/10/02	108.14	108.93	108.04	108.73	2
2000/10/03	108.72	108.98	108.43	108.89	3
2000/10/04	108.78	109.45	108.55	109.19	4
2000/10/05	109.2	109.58	109	109.08	5
2000/10/06	109.07	109.12	108.62	108.73	6
2000/10/07	108.75	108.82	108.73	108.81	7
2000/10/08	108.81	108.91	108.74	108.81	1
2000/10/09	108.81	109.11	108.66	108.76	2	1
2000/10/10	108.73	108.87	107.6	107.72	3
2000/10/11	107.79	108.14	107.43	107.74	4
2000/10/12	107.69	108.16	107.3	107.75	5
2000/10/13	107.76	107.95	107.43	107.7	6
2000/10/14	107.82	107.83	107.7	107.7	7
2000/10/15	107.7	107.7	107.6	107.66	1
2000/10/16	107.65	108.33	107.48	108.06	2
2000/10/17	108.06	108.3	107.82	107.91	3
2000/10/18	107.93	108.3	107.4	107.66	4
2000/10/19	107.72	108.57	107.53	108.33	5
2000/10/20	108.34	109.15	108.2	108.83	6
2000/10/21	108.83	108.85	108.83	108.83	7
2000/10/22	108.83	108.98	108.83	108.98	1
2000/10/23	108.97	109.04	108.13	108.31	2
2000/10/24	108.3	108.47	107.6	107.94	3
2000/10/25	107.91	108.25	107.74	108.21	4
2000/10/26	108.22	108.62	107.89	108.24	5
2000/10/27	108.22	108.82	108.15	108.53	6
2000/10/28	108.55	108.68	108	108.46	7
2000/10/29	108.46	108.74	108.46	108.73	1
2000/10/30	108.74	109.07	108.39	108.96	2
2000/10/31	108.96	109.27	108.63	108.79	3
2000/11/01	108.78	109.03	108.08	108.25	4
2000/11/02	108.27	108.43	107.93	108.15	5
2000/11/03	108.13	108.3	106.76	106.95	6	1
2000/11/04	106.99	106.99	106.97	106.99	7
2000/11/05	106.99	107.25	106.95	107.24	1
2000/11/06	107.22	107.6	106.84	107.36	2
2000/11/07	107.37	107.48	106.85	107.06	3
2000/11/08	107.12	107.82	106.89	107.23	4
2000/11/09	107.23	107.78	107.05	107.58	5
2000/11/10	107.56	107.98	107.32	107.83	6
2000/11/11	107.8	107.86	107.8	107.8	7
2000/11/12	107.8	108.07	107.45	107.96	1
2000/11/13	107.97	108.03	107.35	107.54	2
2000/11/14	107.53	108.25	107.51	108.16	3
2000/11/15	108.15	108.92	107.9	108.76	4
2000/11/16	108.77	109.09	108.61	108.84	5
2000/11/17	108.83	108.95	108.58	108.78	6
2000/11/18	108.77	108.8	108.77	108.77	7
2000/11/19	108.77	108.93	108	108.92	1
2000/11/20	108.88	110.31	108.77	109.69	2
2000/11/21	109.69	110.42	109.61	109.92	3
2000/11/22	109.94	110.28	109.42	110.16	4
2000/11/23	110.14	110.38	109.99	110.35	5	1
2000/11/24	110.37	111.39	110.33	111.23	6
2000/11/25	111.25	111.25	111.25	111.25	7
2000/11/26	111.25	111.43	111.16	111.41	1
2000/11/27	111.41	111.5	110.27	110.57	2
2000/11/28	110.59	110.8	109.99	110.17	3
2000/11/29	110.16	111.34	109.77	111.32	4
2000/11/30	111.31	111.33	110.26	110.37	5
2000/12/01	110.38	112.01	110.28	111.19	6
2000/12/02	111.19	111.25	111.19	111.19	7
2000/12/03	111.19	111.4	110.83	111.12	1
2000/12/04	111.09	111.34	110.37	111.06	2
2000/12/05	111.06	111.16	110.35	110.74	3
2000/12/06	110.72	111.03	110.11	110.16	4
2000/12/07	110.26	110.82	110.14	110.54	5
2000/12/08	110.56	111.43	110.38	110.9	6
2000/12/09	111.26	111.26	111.26	111.26	7
2000/12/10	111.26	111.39	111.2	111.23	1
2000/12/11	111.22	111.26	110.5	110.72	2
2000/12/12	110.75	111.71	110.72	111.57	3
2000/12/13	111.63	112.72	111.4	112.36	4
2000/12/14	112.37	112.81	111.82	112.13	5
2000/12/15	112.12	112.7	112.09	112.42	6
2000/12/16	112.42	112.5	112.42	112.42	7
2000/12/17	112.42	112.6	112.2	112.54	1
2000/12/18	112.53	112.73	111.86	112.12	2
2000/12/19	112.18	112.65	111.76	112.65	3
2000/12/20	112.67	113.01	112.36	112.89	4
2000/12/21	112.88	113.15	111.84	112.11	5
2000/12/22	112.14	112.99	112.02	112.8	6
2000/12/23	112.8	112.84	112.8	112.8	7	1
2000/12/24	112.8	112.95	112.8	112.92	1
2000/12/25	112.91	113.07	112.68	113.02	2
2000/12/26	112.98	113.74	112.8	113.73	3
2000/12/27	113.74	114.45	113.66	114.26	4
2000/12/28	114.22	114.92	114.08	114.59	5
2000/12/29	114.57	115.08	114.14	114.38	6
2000/12/30	114.61	114.61	114.37	114.61	7
2000/12/31	114.61	114.61	114.61	114.61	1