2005

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
2005/01/01	102.56	102.56	102.56	102.56	7	1
2005/01/02	102.53	102.75	102.43	102.53	1
2005/01/03	102.52	103.46	102.33	102.74	2
2005/01/04	102.72	104.8	102.42	104.34	3
2005/01/05	104.33	105.01	103.74	103.93	4
2005/01/06	103.93	105.18	103.93	104.89	5
2005/01/07	104.88	105.12	103.84	104.89	6
2005/01/08	104.89	104.89	104.89	104.89	7
2005/01/09	104.9	104.91	104.63	104.66	1
2005/01/10	104.67	104.8	104.07	104.17	2	1
2005/01/11	104.18	104.3	103.09	103.42	3
2005/01/12	103.43	103.53	102.11	102.44	4
2005/01/13	102.44	102.84	102.22	102.46	5
2005/01/14	102.46	103.19	101.76	101.98	6
2005/01/15	101.96	102.03	101.96	102.03	7
2005/01/16	102	102.08	101.86	102.02	1
2005/01/17	102.01	102.33	101.66	102.26	2
2005/01/18	102.24	102.99	102.12	102.26	3
2005/01/19	102.23	102.97	102.01	102.91	4
2005/01/20	102.91	103.58	102.47	103.37	5
2005/01/21	103.35	103.92	102.55	102.59	6
2005/01/22	102.64	102.64	102.64	102.64	7
2005/01/23	102.73	102.86	102.64	102.83	1
2005/01/24	102.83	103	102.48	102.58	2
2005/01/25	102.58	104.33	102.55	104.02	3
2005/01/26	104	104.04	102.74	103.07	4
2005/01/27	103.07	103.53	102.35	102.85	5
2005/01/28	102.86	103.76	102.74	102.74	6
2005/01/29	103.43	103.43	103.25	103.27	7
2005/01/30	103.28	103.68	103.13	103.58	1
2005/01/31	103.58	103.79	103.32	103.6	2
2005/02/01	103.62	104.08	103.48	103.64	3
2005/02/02	103.63	104.07	103.34	103.66	4
2005/02/03	103.68	104.73	103.61	104.46	5
2005/02/04	104.47	104.62	103.45	104.04	6
2005/02/05	103.9	103.9	103.9	103.9	7
2005/02/06	104.01	104.65	103.94	104.33	1
2005/02/07	104.31	105.04	104.03	104.82	2
2005/02/08	104.82	105.95	104.76	105.71	3
2005/02/09	105.69	105.97	105.3	105.59	4
2005/02/10	105.59	106.85	105.34	105.82	5
2005/02/11	105.81	105.91	105.47	105.75	6	1
2005/02/12					7
2005/02/13	105.67	105.74	105.38	105.44	1
2005/02/14	105.45	105.45	104.63	105.1	2
2005/02/15	105.11	105.36	104.27	104.55	3
2005/02/16	104.54	105.71	104.54	105.47	4
2005/02/17	105.48	105.79	105.14	105.48	5
2005/02/18	105.48	105.88	105.14	105.66	6
2005/02/19					7
2005/02/20	105.52	105.79	105.48	105.64	1
2005/02/21	105.64	105.79	105.38	105.44	2
2005/02/22	105.43	105.59	103.8	104.22	3
2005/02/23	104.24	105.11	104.15	105.05	4
2005/02/24	105.07	105.58	104.59	105.5	5
2005/02/25	105.49	105.52	105.01	105.24	6
2005/02/26	105.29	105.33	105.2	105.31	7
2005/02/27	105.23	105.31	104.78	104.8	1
2005/02/28	104.8	104.88	104.08	104.53	2
2005/03/01	104.55	104.78	104.11	104.47	3
2005/03/02	104.47	105.15	104.4	104.77	4
2005/03/03	104.77	105.37	104.71	105.29	5
2005/03/04	105.3	105.58	104.32	104.79	6
2005/03/05	104.83	104.85	104.72	104.76	7
2005/03/06	104.64	104.79	104.52	104.6	1
2005/03/07	104.59	105.36	104.5	105.09	2
2005/03/08	105.08	105.17	104.33	104.57	3
2005/03/09	104.57	104.75	103.63	104.01	4
2005/03/10	104.01	104.33	103.68	103.93	5
2005/03/11	103.94	104.28	103.68	104.08	6
2005/03/12	104.08	104.08	104.08	104.08	7
2005/03/13	103.9	104.07	103.58	103.79	1
2005/03/14	103.78	105.18	103.78	104.93	2
2005/03/15	104.94	104.99	104.13	104.54	3
2005/03/16	104.53	104.69	103.87	104.19	4
2005/03/17	104.2	104.87	104.1	104.53	5
2005/03/18	104.54	105.05	104.53	104.73	6
2005/03/19	104.75	104.8	104.75	104.75	7
2005/03/20	104.81	104.84	104.65	104.67	1
2005/03/21	104.66	105.49	104.64	105.21	2	1
2005/03/22	105.2	105.69	104.84	105.6	3
2005/03/23	105.6	106.18	105.25	105.91	4
2005/03/24	105.92	106.57	105.9	106.42	5
2005/03/25	106.42	106.52	106.24	106.36	6
2005/03/26	106.36	106.38	106.34	106.34	7
2005/03/27	106.33	106.38	106.26	106.38	1
2005/03/28	106.35	107.36	106.33	107.24	2
2005/03/29	107.23	107.61	106.92	107.34	3
2005/03/30	107.34	107.68	107.1	107.53	4
2005/03/31	107.52	107.56	106.62	107.14	5
2005/04/01	107.14	107.78	106.73	107.66	6
2005/04/02	107.47	107.48	107.22	107.23	7
2005/04/03	107.62	107.74	107.53	107.65	1
2005/04/04	107.65	108.41	107.56	108.28	2
2005/04/05	108.29	108.89	108.05	108.27	3
2005/04/06	108.25	108.78	107.84	108.68	4
2005/04/07	108.67	108.78	108.08	108.59	5
2005/04/08	108.6	108.87	108.06	108.16	6
2005/04/09	108.31	108.33	108.26	108.32	7
2005/04/10	108.32	108.37	108.21	108.35	1
2005/04/11	108.34	108.52	107.62	107.73	2
2005/04/12	107.74	108.47	107.49	107.81	3
2005/04/13	107.79	107.84	107.12	107.32	4
2005/04/14	107.33	108.42	107.24	108.3	5
2005/04/15	108.29	108.55	107.44	107.74	6
2005/04/16					7
2005/04/17	107.58	107.87	107.55	107.66	1
2005/04/18	107.65	108.05	107.25	107.43	2
2005/04/19	107.42	107.52	106.7	106.86	3
2005/04/20	106.88	107.48	106.58	106.85	4
2005/04/21	106.86	107.43	106.67	106.77	5
2005/04/22	106.77	106.97	105.73	105.95	6
2005/04/23	106.01	106.01	105.81	105.86	7
2005/04/24	106.23	106.23	105.25	105.6	1
2005/04/25	105.61	106.05	105.52	105.71	2
2005/04/26	105.72	106.16	105.55	106.12	3
2005/04/27	106.11	106.39	105.66	105.93	4
2005/04/28	105.93	106.28	105.51	106.04	5
2005/04/29	106.05	106.12	104.59	104.76	6	1
2005/04/30					7
2005/05/01	104.71	105.19	104.71	105.13	1
2005/05/02	105.11	105.42	104.89	105.1	2
2005/05/03	105.1	105.34	104.83	104.87	3	1
2005/05/04	104.85	104.99	104.18	104.52	4	1
2005/05/05	104.52	104.67	104.2	104.51	5	1
2005/05/06	104.51	105.09	104.5	105.01	6
2005/05/07					7
2005/05/08	105.09	105.23	105.06	105.22	1
2005/05/09	105.22	105.73	105.11	105.71	2
2005/05/10	105.72	105.95	105.36	105.46	3
2005/05/11	105.49	105.94	104.89	105.75	4
2005/05/12	105.76	106.92	105.68	106.82	5
2005/05/13	106.82	107.42	106.65	107.31	6
2005/05/14	107.34	107.41	107.26	107.31	7
2005/05/15	107.38	107.43	107.22	107.39	1
2005/05/16	107.39	107.78	106.68	106.85	2
2005/05/17	106.84	107.55	106.54	107.43	3
2005/05/18	107.44	107.78	106.73	107.01	4
2005/05/19	107.03	107.68	106.92	107.6	5
2005/05/20	107.58	108.29	107.32	108.15	6
2005/05/21	108.15	108.15	108.12	108.12	7
2005/05/22	108.15	108.22	108.04	108.13	1
2005/05/23	108.12	108.29	107.53	107.76	2
2005/05/24	107.75	107.8	107.21	107.59	3
2005/05/25	107.61	107.88	107.25	107.68	4
2005/05/26	107.69	108.27	107.63	108.03	5
2005/05/27	108.02	108.08	107.72	107.98	6
2005/05/28	107.96	108.06	107.91	107.98	7
2005/05/29	107.99	108.16	107.83	108.08	1
2005/05/30	108.07	108.15	107.72	107.96	2
2005/05/31	107.95	108.57	107.68	108.4	3
2005/06/01	108.41	108.85	108.12	108.66	4
2005/06/02	108.65	108.68	108.07	108.21	5
2005/06/03	108.21	108.27	107.45	107.64	6
2005/06/04	107.9	107.94	107.83	107.9	7
2005/06/05	107.91	107.96	107.66	107.74	1
2005/06/06	107.75	107.84	106.69	106.87	2
2005/06/07	106.86	107.02	106.48	106.63	3
2005/06/08	106.64	107.37	106.51	107.22	4
2005/06/09	107.21	107.76	107.07	107.48	5
2005/06/10	107.47	108.7	107.31	108.68	6
2005/06/11	108.65	108.68	108.64	108.68	7
2005/06/12	108.41	108.67	108.38	108.6	1
2005/06/13	108.61	109.67	108.43	109.45	2
2005/06/14	109.45	109.6	109.06	109.4	3
2005/06/15	109.39	109.71	109.12	109.17	4
2005/06/16	109.18	109.39	108.63	108.99	5
2005/06/17	108.97	109.07	108.49	108.53	6
2005/06/18	108.55	108.62	108.5	108.56	7
2005/06/19	108.54	109.01	108.54	108.83	1
2005/06/20	108.84	109.6	108.59	109.35	2
2005/06/21	109.36	109.49	108.13	108.41	3
2005/06/22	108.4	109.14	108.36	108.75	4
2005/06/23	108.77	108.99	108.4	108.92	5
2005/06/24	108.93	109.39	108.86	108.97	6
2005/06/25	108.97	109	108.96	109	7
2005/06/26	109.04	109.26	109	109.18	1
2005/06/27	109.18	109.44	109.11	109.28	2
2005/06/28	109.61	110.07	109.52	109.77	3
2005/06/29	110.09	110.64	109.93	110.44	4
2005/06/30	110.22	110.98	109.98	110.86	5
2005/07/01	110.89	111.78	110.62	111.76	6
2005/07/02	111.76	111.76	111.76	111.76	7
2005/07/03	111.73	111.88	111.61	111.69	1
2005/07/04	111.62	111.68	111.3	111.56	2
2005/07/05	111.56	112.12	111.42	111.55	3
2005/07/06	111.57	112.28	111.43	112.25	4
2005/07/07	112.24	112.32	111.46	112	5
2005/07/08	112	112.57	111.76	112.26	6
2005/07/09	112.18	112.31	112.16	112.18	7
2005/07/10	112.26	112.3	112.11	112.15	1
2005/07/11	112.13	112.24	111.63	111.7	2
2005/07/12	111.68	111.79	110.73	110.96	3
2005/07/13	110.94	112.28	110.91	112.01	4
2005/07/14	111.99	112.37	111.62	112.28	5
2005/07/15	112.28	112.42	111.73	112.21	6
2005/07/16	112.15	112.21	112.12	112.14	7
2005/07/17	112.17	112.33	112.07	112.24	1
2005/07/18	112.26	112.36	111.48	111.89	2	1
2005/07/19	111.91	112.97	111.83	112.9	3
2005/07/20	112.88	113.71	112.43	112.73	4
2005/07/21	112.74	112.85	109.85	110.43	5
2005/07/22	110.41	111.45	110.38	111.3	6
2005/07/23	111.32	111.36	111.29	111.33	7
2005/07/24	111.23	111.66	111.19	111.63	1
2005/07/25	111.62	111.98	111.27	111.64	2
2005/07/26	111.64	112.62	111.52	112.51	3
2005/07/27	112.53	112.79	112.13	112.45	4
2005/07/28	112.46	112.86	111.96	112.27	5
2005/07/29	112.26	112.75	111.93	112.47	6
2005/07/30	112.44	112.55	112.44	112.47	7
2005/07/31	112.44	112.75	112.36	112.7	1
2005/08/01	112.71	112.77	111.7	112.22	2
2005/08/02	112.21	112.27	111.09	111.39	3
2005/08/03	111.38	111.93	110.96	111.1	4
2005/08/04	111.11	111.61	110.73	111.23	5
2005/08/05	111.23	112.19	111.16	111.83	6
2005/08/06					7
2005/08/07	111.88	112.31	111.82	112.29	1
2005/08/08	112.3	112.62	111.53	112.08	2
2005/08/09	112.07	112.23	111.64	111.78	3
2005/08/10	111.79	111.84	110.38	110.65	4
2005/08/11	110.64	110.67	109.55	109.7	5
2005/08/12	109.7	109.94	109.28	109.36	6
2005/08/13	109.36	109.39	109.35	109.36	7
2005/08/14	109.35	109.63	109.33	109.35	1
2005/08/15	109.33	109.81	109.18	109.33	2
2005/08/16	109.33	109.68	109.03	109.6	3
2005/08/17	109.62	110.08	109.36	109.85	4
2005/08/18	109.84	110.66	109.82	110.46	5
2005/08/19	110.46	110.82	110.29	110.44	6
2005/08/20	110.44	110.61	110.4	110.44	7
2005/08/21	110.47	110.52	110.3	110.5	1
2005/08/22	110.49	110.54	109.39	109.7	2
2005/08/23	109.69	110.17	109.58	109.89	3
2005/08/24	109.87	110.73	109.86	110.23	4
2005/08/25	110.24	110.44	109.74	110.07	5
2005/08/26	110.1	110.38	109.35	110.17	6
2005/08/27	110.17	110.17	110.11	110.17	7
2005/08/28	110.16	110.23	109.94	109.95	1
2005/08/29	109.94	110.78	109.82	110.67	2
2005/08/30	110.69	111.6	110.46	111.35	3
2005/08/31	111.37	111.77	110.36	110.65	4
2005/09/01	110.64	110.93	109.58	109.89	5
2005/09/02	109.91	110.05	109.19	109.8	6
2005/09/03	109.8	109.92	109.8	109.8	7
2005/09/04	109.81	109.81	109.62	109.76	1
2005/09/05	109.73	109.79	108.74	109.32	2
2005/09/06	109.33	109.83	109.1	109.61	3
2005/09/07	109.64	110.28	109.39	110.03	4
2005/09/08	110.03	110.62	109.97	110.51	5
2005/09/09	110.53	110.75	109.46	109.65	6
2005/09/10	109.65	109.73	109.65	109.7	7
2005/09/11	109.71	109.99	108.94	109.28	1
2005/09/12	109.27	110.39	109.12	110.25	2
2005/09/13	110.25	111.05	110.1	110.71	3
2005/09/14	110.71	110.82	109.86	110.47	4
2005/09/15	110.45	110.73	110.13	110.6	5
2005/09/16	110.6	111.48	110.44	111.32	6
2005/09/17	111.32	111.36	111.25	111.27	7
2005/09/18	111.31	111.51	111.27	111.38	1
2005/09/19	111.37	111.67	111.14	111.47	2	1
2005/09/20	111.46	112.01	111.1	111.96	3
2005/09/21	111.3	111.3	111.3	111.3	4
2005/09/22	111.83	111.86	110.95	111.63	5
2005/09/23	111.63	112.67	111.01	112.47	6	1
2005/09/24	112.48	112.6	112.42	112.6	7
2005/09/25	111.97	112.6	111.97	112.43	1
2005/09/26	112.42	112.59	112.07	112.32	2
2005/09/27	112.32	113.51	112.28	113.25	3
2005/09/28	113.25	113.44	112.85	112.91	4
2005/09/29	112.91	113.29	112.64	113.2	5
2005/09/30	113.2	113.68	112.89	113.49	6
2005/10/01	113.49	113.49	113.49	113.49	7
2005/10/02	113.46	113.65	113.29	113.64	1
2005/10/03	113.64	114.36	113.41	114.25	2
2005/10/04	114.24	114.38	113.97	114.35	3
2005/10/05	114.34	114.4	113.54	114.1	4
2005/10/06	114.11	114.16	112.99	113.35	5
2005/10/07	113.34	114.01	113.24	113.75	6
2005/10/08	113.75	113.88	113.75	113.75	7
2005/10/09	113.85	113.86	113.67	113.74	1
2005/10/10	113.74	114.29	113.52	114.23	2	1
2005/10/11	114.25	114.63	113.79	114.55	3
2005/10/12	114.55	114.75	114.19	114.37	4
2005/10/13	114.35	115.08	114.23	114.48	5
2005/10/14	114.49	114.89	113.83	114.06	6
2005/10/15	114.07	114.13	114	114	7
2005/10/16	114	114.28	113.98	114.25	1
2005/10/17	114.24	115.14	113.72	115.1	2
2005/10/18	115.08	115.93	115.06	115.78	3
2005/10/19	115.79	115.98	115.23	115.52	4
2005/10/20	115.53	115.77	115.24	115.31	5
2005/10/21	115.31	115.98	114.95	115.88	6
2005/10/22	115.88	115.98	115.88	115.88	7
2005/10/23	115.95	115.96	115.81	115.85	1
2005/10/24	115.85	115.96	115.04	115.47	2
2005/10/25	115.46	115.74	114.59	115.11	3
2005/10/26	115.11	115.93	114.88	115.91	4
2005/10/27	115.92	116.24	114.82	115.36	5
2005/10/28	115.37	115.72	115.06	115.59	6
2005/10/29	115.72	115.72	115.72	115.72	7
2005/10/30	115.66	115.82	115.57	115.73	1
2005/10/31	115.73	116.66	115.51	116.44	2
2005/11/01	116.41	116.86	116.38	116.76	3
2005/11/02	116.78	116.98	116.53	116.8	4
2005/11/03	116.81	117.39	116.77	117.22	5	1
2005/11/04	117.23	118.38	117.22	118.31	6
2005/11/05	118.31	118.47	118.28	118.31	7
2005/11/06	118.97	118.97	118.09	118.24	1
2005/11/07	118.24	118.25	117.43	117.62	2
2005/11/08	117.6	117.97	117.07	117.4	3
2005/11/09	117.39	117.78	116.83	117.74	4
2005/11/10	117.76	118.25	117.31	117.96	5
2005/11/11	117.97	118.18	117.61	118.04	6
2005/11/12	118.04	118.04	117.77	117.77	7
2005/11/13	117.99	118.11	117.87	117.91	1
2005/11/14	117.91	118.9	117.82	118.79	2
2005/11/15	118.8	119.42	118.68	118.85	3
2005/11/16	118.86	119.56	118.81	119.1	4
2005/11/17	119.1	119.14	118.45	118.83	5
2005/11/18	118.82	119.39	118.69	119.09	6
2005/11/19	119.09	119.18	119.07	119.09	7
2005/11/20	119.09	119.26	119.02	119.16	1
2005/11/21	119.16	119.45	118.52	119.08	2
2005/11/22	119.07	119.51	118.63	118.86	3
2005/11/23	118.85	119.04	118.18	118.76	4	1
2005/11/24	118.76	119.16	118.52	119.11	5
2005/11/25	119.15	119.71	119.11	119.62	6
2005/11/26	119.62	119.71	119.61	119.71	7
2005/11/27	119.62	119.74	119.53	119.74	1
2005/11/28	119.73	119.93	118.31	118.9	2
2005/11/29	118.89	119.78	118.76	119.75	3
2005/11/30	119.74	119.84	119.21	119.72	4
2005/12/01	119.7	120.72	119.65	120.41	5
2005/12/02	120.41	121.22	120.16	120.48	6
2005/12/03	120.53	120.6	120.49	120.53	7
2005/12/04	120.45	121.27	120.41	121.05	1
2005/12/05	121.05	121.39	120.68	120.84	2
2005/12/06	120.85	121.36	120.55	120.68	3
2005/12/07	120.67	121.17	120.65	121.03	4
2005/12/08	121.04	121.04	119.94	120.39	5
2005/12/09	120.37	120.76	120.29	120.64	6
2005/12/10	120.64	120.64	120.37	120.37	7
2005/12/11	120.37	120.89	120.3	120.81	1
2005/12/12	120.81	121.06	119.49	119.9	2
2005/12/13	119.9	120.46	119.6	120.04	3
2005/12/14	120.05	120.08	116.68	117.54	4
2005/12/15	117.57	117.68	115.8	116.32	5
2005/12/16	116.32	116.51	115.53	115.64	6
2005/12/17	115.64	115.64	115.59	115.64	7
2005/12/18	115.64	115.83	115.29	115.56	1
2005/12/19	115.57	116.58	115.49	116.05	2
2005/12/20	116.06	117.31	115.94	117.24	3
2005/12/21	117.26	117.53	116.73	117.48	4
2005/12/22	117.47	117.64	116.4	116.67	5
2005/12/23	116.68	116.89	116.12	116.15	6	1
2005/12/24					7
2005/12/25	116.31	116.48	116.21	116.31	1
2005/12/26	116.31	116.59	115.96	116.59	2
2005/12/27	116.6	117.47	116.59	117.32	3
2005/12/28	117.33	117.95	116.95	117.72	4
2005/12/29	117.74	117.98	117.7	117.81	5
2005/12/30	117.8	118.16	116.98	117.69	6
2005/12/31	117.67	118.11	117.67	118.11	7