2004

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
2004/01/01	107.37	107.48	107.16	107.3	5	1
2004/01/02	107.31	107.49	106.7	106.93	6
2004/01/03	106.88	107.04	106.88	107	7
2004/01/04	107.02	107.06	106.92	106.94	1
2004/01/05	106.93	107.36	106.02	106.25	2
2004/01/06	106.24	106.4	105.97	106.22	3
2004/01/07	106.24	106.43	105.89	106.18	4
2004/01/08	106.16	106.28	106.05	106.17	5
2004/01/09	106.18	107.85	106.06	106.62	6
2004/01/10	106.93	106.93	106.49	106.49	7
2004/01/11	106.64	106.76	106.56	106.61	1
2004/01/12	106.61	106.76	106.31	106.59	2	1
2004/01/13	106.6	106.63	106.08	106.22	3
2004/01/14	106.24	106.37	106.07	106.2	4
2004/01/15	106.13	106.48	105.96	106.33	5
2004/01/16	106.32	106.98	105.7	106.67	6
2004/01/17	106.67	106.71	106.67	106.67	7
2004/01/18	106.65	106.72	106.53	106.67	1
2004/01/19	106.65	107.49	106.44	107.23	2
2004/01/20	107.24	107.92	106.81	107	3
2004/01/21	107.03	107.27	106.59	106.84	4
2004/01/22	106.84	107	105.92	106.17	5
2004/01/23	106.16	106.82	105.73	106.7	6
2004/01/24	106.82	106.82	106.82	106.82	7
2004/01/25	106.71	106.73	106.4	106.67	1
2004/01/26	106.65	106.66	105.78	106.35	2
2004/01/27	106.36	106.39	105.45	105.62	3
2004/01/28	105.63	106.6	105.47	106.13	4
2004/01/29	106.12	106.24	105.61	105.92	5
2004/01/30	105.93	106.11	105.55	105.55	6
2004/01/31	105.65	105.76	105.65	105.74	7
2004/02/01	105.7	105.78	105.57	105.63	1
2004/02/02	105.62	105.76	105.36	105.54	2
2004/02/03	105.55	105.85	105.2	105.46	3
2004/02/04	105.47	105.64	105.28	105.46	4
2004/02/05	105.46	106.02	105.36	105.58	5
2004/02/06	105.57	106.78	105.32	105.5	6
2004/02/07	105.47	105.56	105.47	105.56	7
2004/02/08	105.72	105.96	105.55	105.66	1
2004/02/09	105.67	105.89	105.51	105.84	2
2004/02/10	105.83	105.88	105.32	105.58	3
2004/02/11	105.59	105.7	105.16	105.32	4	1
2004/02/12	105.34	105.54	105.28	105.32	5
2004/02/13	105.32	105.59	105.28	105.38	6
2004/02/14	105.38	105.38	105.38	105.38	7
2004/02/15	105.4	105.52	105.37	105.49	1
2004/02/16	105.46	105.53	105.38	105.46	2
2004/02/17	105.45	106.01	105.43	105.59	3
2004/02/18	105.58	107.12	105.49	106.8	4
2004/02/19	106.46	107.43	106.42	106.93	5
2004/02/20	106.93	109.34	106.89	109.07	6
2004/02/21	109.07	109.07	109.07	109.07	7
2004/02/22	109	109.05	108.58	108.75	1
2004/02/23	108.74	109.38	108.05	108.28	2
2004/02/24	108.27	108.74	108.05	108.22	3
2004/02/25	108.19	109.12	108.03	108.96	4
2004/02/26	108.96	109.82	108.74	109.52	5
2004/02/27	109.52	109.7	108.85	109.15	6
2004/02/28	109.11	109.15	109.11	109.15	7
2004/02/29	108.91	109.13	108.91	109.06	1
2004/03/01	109.09	109.42	108.87	108.94	2
2004/03/02	108.92	110.41	108.89	110.15	3
2004/03/03	110.14	110.48	109.99	110.12	4
2004/03/04	110.13	111.27	110.01	111.2	5
2004/03/05	111.24	112.28	110.97	112.13	6
2004/03/06	111.75	112.11	111.75	112.11	7
2004/03/07	112.04	112.24	112	112.09	1
2004/03/08	112.09	112.34	111.08	111.29	2
2004/03/09	111.32	111.6	110.21	111.47	3
2004/03/10	111.43	111.48	110.69	110.91	4
2004/03/11	110.91	111.07	110.41	110.85	5
2004/03/12	110.82	111.39	110.58	110.66	6
2004/03/13					7
2004/03/14	110.8	110.91	110.65	110.82	1
2004/03/15	110.8	111.06	109.16	110.32	2
2004/03/16	110.31	110.34	108.6	108.67	3
2004/03/17	108.67	108.96	107.94	108.28	4
2004/03/18	108.27	108.34	106.38	106.79	5
2004/03/19	106.79	107.31	106.63	106.86	6
2004/03/20					7	1
2004/03/21	106.69	106.95	106.69	106.91	1
2004/03/22	106.9	107.65	106.72	106.75	2
2004/03/23	106.74	106.94	106.44	106.73	3
2004/03/24	106.72	106.94	106.02	106.41	4
2004/03/25	106.42	106.43	105.74	106.13	5
2004/03/26	106.13	106.4	105.53	106.18	6
2004/03/27	105.55	105.55	105.55	105.55	7
2004/03/28	105.5	105.92	105.24	105.29	1
2004/03/29	105.3	105.94	105.25	105.46	2
2004/03/30	105.45	106.22	105.41	105.84	3
2004/03/31	105.84	105.91	103.4	104.21	4
2004/04/01	104.21	104.48	103.46	103.74	5
2004/04/02	103.72	104.78	103.67	104.61	6
2004/04/03					7
2004/04/04	104.58	104.58	104.12	104.15	1
2004/04/05	104.14	105.44	104.13	105.09	2
2004/04/06	105.07	107.19	104.95	105.76	3
2004/04/07	105.75	106.15	104.95	105.22	4
2004/04/08	105.21	106.44	105.21	106.42	5
2004/04/09	106.42	106.77	105.93	106.44	6
2004/04/10					7
2004/04/11	106.35	106.37	106.15	106.25	1
2004/04/12	106.25	106.42	105.24	105.35	2
2004/04/13	105.34	106.99	105.03	106.82	3
2004/04/14	106.83	108.97	106.71	108.67	4
2004/04/15	108.21	108.21	108.21	108.21	5
2004/04/16	108.18	108.87	107.49	107.8	6
2004/04/17	107.88	107.88	107.88	107.88	7
2004/04/18	107.85	107.85	107.61	107.78	1
2004/04/19	107.77	108.67	107.58	108.4	2
2004/04/20	108.18	109.1	107.66	108.96	3
2004/04/21	108.94	109.76	108.55	109.35	4
2004/04/22	109.37	109.9	109.11	109.4	5
2004/04/23	109.42	109.83	108.57	108.9	6
2004/04/24					7
2004/04/25	109.16	109.17	108.89	109.16	1
2004/04/26	109.15	109.33	108.28	108.61	2
2004/04/27	108.62	109.86	108.37	109.52	3
2004/04/28	109.52	110.23	108.75	110.02	4
2004/04/29	110.03	111.02	109.5	109.93	5	1
2004/04/30	109.95	110.62	109.83	110.39	6
2004/05/01	110.42	110.51	110.32	110.39	7
2004/05/02	110.33	110.47	110.33	110.4	1
2004/05/03	110.39	110.69	109.79	110.17	2	1
2004/05/04	110.17	110.59	109.21	109.55	3	1
2004/05/05	109.54	109.56	108.3	108.82	4	1
2004/05/06	108.83	109.88	108.61	109.74	5
2004/05/07	109.76	112.47	109.69	112.33	6
2004/05/08	112.28	112.31	112.28	112.28	7
2004/05/09	112.3	112.4	112.13	112.22	1
2004/05/10	112.24	114.13	112.22	113.73	2
2004/05/11	113.73	113.84	112.87	112.94	3
2004/05/12	112.93	113.48	112.4	112.97	4
2004/05/13	112.99	114.67	112.79	114.61	5
2004/05/14	114.61	114.88	113.94	114.05	6
2004/05/15					7
2004/05/16	114.05	114.36	113.93	114.35	1
2004/05/17	114.36	114.64	113.05	114.43	2
2004/05/18	114.43	114.7	113.37	114.09	3
2004/05/19	114.07	114.12	112.41	112.85	4
2004/05/20	112.86	113.87	112.54	112.73	5
2004/05/21	112.72	113.04	111.74	112.35	6
2004/05/22	112.32	112.34	112.32	112.34	7
2004/05/23	112.35	112.4	112.04	112.38	1
2004/05/24	112.4	113.26	112.08	113.12	2
2004/05/25	113.13	113.31	111.61	111.81	3
2004/05/26	111.82	111.97	111.22	111.86	4
2004/05/27	111.86	112.12	110.65	111.07	5
2004/05/28	111.05	111.06	110.02	110.18	6
2004/05/29	110.38	110.38	110.38	110.38	7
2004/05/30	110	110.42	110	110.3	1
2004/05/31	110.29	110.41	109.04	109.52	2
2004/06/01	109.49	110.72	109.21	110.42	3
2004/06/02	110.4	110.91	109.79	109.85	4
2004/06/03	109.85	111.54	109.79	111.16	5
2004/06/04	111.14	111.98	110.27	111.25	6
2004/06/05					7
2004/06/06	111.25	111.25	110.8	110.97	1
2004/06/07	110.96	110.99	109.45	109.62	2
2004/06/08	109.64	110.11	109.45	109.53	3
2004/06/09	109.51	110.57	108.64	110.39	4
2004/06/10	110.39	110.53	109.14	109.27	5
2004/06/11	109.29	110.48	109.25	110.13	6
2004/06/12	110.07	110.14	110.07	110.14	7
2004/06/13	110.1	110.41	110.1	110.28	1
2004/06/14	110.26	111.46	110.02	110.99	2
2004/06/15	110.99	111.39	109.27	109.41	3
2004/06/16	109.4	110.23	109.2	110.1	4
2004/06/17	110.1	110.21	108.88	109.61	5
2004/06/18	109.6	109.73	108.53	108.73	6
2004/06/19					7
2004/06/20	108.71	108.81	108.56	108.71	1
2004/06/21	108.68	108.96	108.21	108.68	2
2004/06/22	108.68	109.4	108.35	109.19	3
2004/06/23	109.18	109.21	108.1	108.21	4
2004/06/24	108.23	108.43	107	107.19	5
2004/06/25	107.2	108.02	107.08	107.66	6
2004/06/26					7
2004/06/27	107.65	107.65	107.41	107.51	1
2004/06/28	107.5	108.32	107.42	107.99	2
2004/06/29	107.99	108.75	107.75	108.19	3
2004/06/30	108.21	109.58	108.19	108.87	4
2004/07/01	108.85	108.88	107.8	108.47	5
2004/07/02	108.47	109.35	108.03	108.26	6
2004/07/03	108.26	108.26	108.26	108.26	7
2004/07/04	108.25	108.49	108.22	108.27	1
2004/07/05	108.25	109.21	108.24	109.01	2
2004/07/06	109	109.71	108.84	109.41	3
2004/07/07	109.42	109.5	108.16	108.52	4
2004/07/08	108.5	109.15	108.36	108.85	5
2004/07/09	108.86	108.95	107.91	108.15	6
2004/07/10	108.16	108.16	108.16	108.16	7
2004/07/11	108.15	108.15	107.59	107.67	1
2004/07/12	107.66	108.41	107.54	108.31	2
2004/07/13	108.31	109.4	108.15	108.42	3
2004/07/14	108.43	109.46	108.39	109.15	4
2004/07/15	109.16	109.97	108.98	109.76	5
2004/07/16	109.75	110.05	108.53	108.73	6
2004/07/17	108.68	108.68	108.68	108.68	7
2004/07/18	108.69	108.85	108.67	108.76	1
2004/07/19	108.78	108.8	108.07	108.27	2	1
2004/07/20	108.28	108.82	108.08	108.49	3
2004/07/21	108.5	110.3	108.34	109.87	4
2004/07/22	109.87	109.93	109.25	109.76	5
2004/07/23	109.75	110.26	109.6	110.16	6
2004/07/24					7
2004/07/25	110.15	110.18	110.07	110.12	1
2004/07/26	110.11	110.14	109.4	109.87	2
2004/07/27	109.88	111.18	109.59	110.88	3
2004/07/28	110.9	111.89	110.79	111.75	4
2004/07/29	111.74	112.48	111.46	112.11	5
2004/07/30	112.09	112.22	111.06	111.43	6
2004/07/31					7
2004/08/01	111.45	111.45	110.98	111.23	1
2004/08/02	111.19	111.39	110.55	110.85	2
2004/08/03	110.86	111.15	110.38	110.65	3
2004/08/04	110.67	111.74	110.51	111	4
2004/08/05	111.01	111.84	110.81	111.75	5
2004/08/06	111.75	111.88	109.81	110.51	6
2004/08/07	110.55	110.55	110.55	110.55	7
2004/08/08	110.5	110.56	110.35	110.51	1
2004/08/09	110.5	110.91	110.11	110.64	2
2004/08/10	110.65	111.46	110.39	111.22	3
2004/08/11	111.22	111.44	110.6	110.76	4
2004/08/12	110.77	111.23	110.43	110.88	5
2004/08/13	110.9	112.1	110.44	110.7	6
2004/08/14					7
2004/08/15	110.7	110.77	110.29	110.51	1
2004/08/16	110.5	111.01	110.34	110.39	2
2004/08/17	110.38	110.61	109.79	109.95	3
2004/08/18	109.95	110.17	109.27	109.43	4
2004/08/19	109.43	109.61	109.04	109.36	5
2004/08/20	109.35	109.74	108.93	109.11	6
2004/08/21	109.33	109.33	109.33	109.33	7
2004/08/22	109.14	109.3	109.09	109.28	1
2004/08/23	109.29	109.9	109.11	109.74	2
2004/08/24	109.74	110.04	109.34	109.69	3
2004/08/25	109.68	110.48	109.41	110.1	4
2004/08/26	110.1	110.28	109.26	109.62	5
2004/08/27	109.64	109.76	109	109.57	6
2004/08/28	109.7	109.7	109.7	109.7	7
2004/08/29	109.62	109.76	109.52	109.73	1
2004/08/30	109.72	110.44	109.52	109.92	2
2004/08/31	109.91	110.21	108.73	109.17	3
2004/09/01	109.16	109.73	108.94	109.36	4
2004/09/02	109.37	109.63	109.2	109.5	5
2004/09/03	109.5	110.69	109.08	110.41	6
2004/09/04	110.34	110.36	110.34	110.36	7
2004/09/05	110.35	110.62	110.35	110.54	1
2004/09/06	110.55	110.56	109.94	110.15	2
2004/09/07	110.18	110.19	109.22	109.37	3
2004/09/08	109.38	109.8	109.02	109.21	4
2004/09/09	109.19	110.02	109.14	109.39	5
2004/09/10	109.41	110.34	109.19	109.65	6
2004/09/11	109.58	109.58	109.58	109.58	7
2004/09/12	109.64	109.67	109.26	109.34	1
2004/09/13	109.34	110.35	109.29	110.05	2
2004/09/14	110.07	110.13	109.34	109.54	3
2004/09/15	109.53	110.39	109.29	110.02	4
2004/09/16	110.02	110.07	109.46	109.61	5
2004/09/17	109.61	110.25	109.34	109.58	6
2004/09/18					7
2004/09/19	109.59	110.09	109.59	109.99	1
2004/09/20	110	110.15	109.68	109.91	2	1
2004/09/21	109.91	110.19	109.57	109.78	3
2004/09/22	109.77	110.75	109.59	110.6	4
2004/09/23	110.58	110.92	110.24	110.74	5	1
2004/09/24	110.7	110.87	110.28	110.79	6
2004/09/25					7
2004/09/26	110.72	110.73	110.44	110.63	1
2004/09/27	110.63	111.41	110.47	111.17	2
2004/09/28	111.16	111.71	111.13	111.31	3
2004/09/29	111.33	111.39	110.64	111.02	4
2004/09/30	111.02	111.24	109.79	110.08	5
2004/10/01	110.07	110.59	109.8	110.51	6
2004/10/02	110.49	110.49	110.49	110.49	7
2004/10/03	110.73	110.76	110.54	110.67	1
2004/10/04	110.66	111.19	110.49	110.85	2
2004/10/05	110.87	111.34	110.66	111.06	3
2004/10/06	111.06	111.46	110.96	111.34	4
2004/10/07	111.32	111.43	110.94	111.11	5
2004/10/08	111.11	111.26	109.28	109.52	6
2004/10/09					7
2004/10/10	109.49	109.53	109.42	109.46	1
2004/10/11	109.49	109.58	109.1	109.37	2	1
2004/10/12	109.4	110.1	109.34	109.67	3
2004/10/13	109.65	110.21	109.39	109.67	4
2004/10/14	109.68	109.85	109.13	109.65	5
2004/10/15	109.66	109.68	108.78	109.3	6
2004/10/16	109.25	109.25	109.25	109.25	7
2004/10/17	109.23	109.32	109.08	109.21	1
2004/10/18	109.22	109.59	109.12	109.35	2
2004/10/19	109.34	109.45	108.24	108.35	3
2004/10/20	108.34	108.67	108.09	108.28	4
2004/10/21	108.27	108.4	107.33	107.42	5
2004/10/22	107.42	107.75	107.14	107.24	6
2004/10/23					7
2004/10/24	107.26	107.38	107.15	107.21	1
2004/10/25	107.21	107.23	106.2	106.6	2
2004/10/26	106.59	107.01	106.39	106.68	3
2004/10/27	106.69	107.15	106.21	106.65	4
2004/10/28	106.3	106.3	106.3	106.3	5
2004/10/29	106.63	106.97	105.67	105.77	6
2004/10/30	105.78	106.25	105.61	105.67	7
2004/10/31	105.76	105.94	105.57	105.76	1
2004/11/01	105.76	106.61	105.76	106.45	2
2004/11/02	106.43	106.75	105.98	106.07	3
2004/11/03	106.07	106.89	105.92	106.12	4	1
2004/11/04	106.12	106.49	105.66	106.08	5
2004/11/05	106.13	106.62	105.5	105.5	6
2004/11/06	105.5	105.5	105.5	105.5	7
2004/11/07	105.5	105.57	105.32	105.54	1
2004/11/08	105.53	105.77	105.25	105.62	2
2004/11/09	105.63	105.92	105.5	105.75	3
2004/11/10	105.76	107.28	105.68	106.97	4
2004/11/11	106.95	107.04	106.35	106.68	5
2004/11/12	106.69	106.79	105.3	105.65	6
2004/11/13	105.65	105.65	105.65	105.65	7
2004/11/14	105.57	105.71	105.38	105.4	1
2004/11/15	105.42	105.63	105.14	105.41	2
2004/11/16	105.42	105.67	105.18	105.42	3
2004/11/17	105.42	105.53	103.78	104.05	4
2004/11/18	104.06	104.42	103.63	104.3	5
2004/11/19	104.29	104.37	102.67	103.14	6
2004/11/20					7
2004/11/21	103.17	103.33	102.79	103.11	1
2004/11/22	103.13	103.4	102.95	103.16	2
2004/11/23	103.16	103.69	102.86	103.33	3	1
2004/11/24	103.32	103.71	102.54	102.84	4
2004/11/25	102.84	103.03	102.35	102.52	5
2004/11/26	102.52	103.4	102.12	102.57	6
2004/11/27	102.55	102.85	102.55	102.84	7
2004/11/28	102.54	102.8	102.54	102.75	1
2004/11/29	102.74	103.12	102.49	103.03	2
2004/11/30	103.02	103.36	102.4	102.9	3
2004/12/01	102.89	103.01	102.49	102.51	4
2004/12/02	102.5	103.39	101.81	103.1	5
2004/12/03	103.1	103.59	101.93	102.05	6
2004/12/04					7
2004/12/05	102.01	102.58	101.89	102.03	1
2004/12/06	102.04	103.38	102.02	103.13	2
2004/12/07	103.14	103.18	102.39	102.86	3
2004/12/08	102.88	104.98	102.87	104.03	4
2004/12/09	104.02	105	103.85	104.68	5
2004/12/10	104.69	106.18	104.65	104.98	6
2004/12/11	104.52	105.1	104.5	104.98	7
2004/12/12	104.86	105.6	104.52	105.42	1
2004/12/13	105.42	105.43	104.52	104.69	2
2004/12/14	104.65	105.79	104.62	105.2	3
2004/12/15	105.23	105.73	103.95	104.25	4
2004/12/16	104.26	104.97	103.43	104.58	5
2004/12/17	104.59	104.72	104.04	104.15	6
2004/12/18					7
2004/12/19	103.98	104.26	103.83	104.19	1
2004/12/20	104.18	104.49	103.87	104.15	2
2004/12/21	104.15	104.69	103.66	104.3	3
2004/12/22	104.32	104.46	103.89	104.16	4
2004/12/23	104.15	104.16	103.52	103.55	5	1
2004/12/24	103.54	103.79	103.44	103.57	6
2004/12/25	103.64	103.66	103.64	103.66	7
2004/12/26	103.76	103.78	103.54	103.73	1
2004/12/27	103.72	104.09	102.69	102.89	2
2004/12/28	102.9	103.35	102.9	103.19	3
2004/12/29	103.18	104.28	103.09	103.94	4
2004/12/30	103.91	104.21	102.84	102.92	5
2004/12/31	102.9	102.96	102.29	102.56	6