2006

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
2006/01/01	117.82	117.94	117.81	117.86	1
2006/01/02	117.9	118.05	117.55	117.8	2	1
2006/01/03	117.8	117.94	115.83	115.96	3
2006/01/04	115.97	116.45	115.56	116.22	4
2006/01/05	116.21	116.46	115.72	116	5
2006/01/06	115.99	116.29	114.19	114.45	6
2006/01/07	114.45	114.65	114.44	114.65	7
2006/01/08	114.65	114.65	114.31	114.51	1
2006/01/09	114.53	114.75	113.75	114.54	2	1
2006/01/10	114.53	114.78	114.08	114.45	3
2006/01/11	114.45	114.89	113.88	114.28	4
2006/01/12	114.28	114.7	113.39	114.63	5
2006/01/13	114.62	114.79	114.12	114.15	6
2006/01/14	114.15	114.3	114.15	114.28	7
2006/01/15	114.15	114.54	113.77	113.87	1
2006/01/16	113.88	115.19	113.84	115.12	2
2006/01/17	115.11	115.93	114.54	115.58	3
2006/01/18	115.59	115.89	114.78	115.22	4
2006/01/19	115.24	115.57	114.9	115.5	5
2006/01/20	115.52	115.67	114.93	115.27	6
2006/01/21	115.24	115.68	115.24	115.68	7
2006/01/22	115.68	115.68	114.97	115.17	1
2006/01/23	115.17	115.31	114.12	114.47	2
2006/01/24	114.47	115.13	114.35	115.04	3
2006/01/25	115.05	115.98	114.62	115.77	4
2006/01/26	115.77	116.57	115.42	116.29	5
2006/01/27	116.32	117.43	116.09	117.36	6
2006/01/28	117.28	117.28	117.28	117.28	7
2006/01/29	117.4	117.4	116.99	117.03	1
2006/01/30	117.03	117.81	116.98	117.62	2
2006/01/31	117.64	117.78	116.66	117.31	3
2006/02/01	117.32	118.16	117.03	117.97	4
2006/02/02	117.95	118.65	117.85	118.52	5
2006/02/03	118.51	119.39	118.3	118.91	6
2006/02/04	118.91	118.91	118.91	118.91	7
2006/02/05	118.91	118.97	118.73	118.86	1
2006/02/06	118.85	119.13	118.47	119.07	2
2006/02/07	119.08	119.17	117.52	117.73	3
2006/02/08	117.72	118.81	117.61	118.49	4
2006/02/09	118.5	118.91	118.25	118.71	5
2006/02/10	118.73	118.94	116.86	117.84	6
2006/02/11	117.84	117.84	117.66	117.84	7	1
2006/02/12	117.66	117.95	117.65	117.67	1
2006/02/13	117.66	118.25	117.35	117.53	2
2006/02/14	117.53	117.73	117.1	117.6	3
2006/02/15	117.59	118.12	116.72	117.94	4
2006/02/16	117.94	118.25	117.31	117.46	5
2006/02/17	117.47	118.86	117.43	118.14	6
2006/02/18	118.03	118.04	118.03	118.04	7
2006/02/19	118.14	118.4	118.02	118.08	1
2006/02/20	118.07	118.38	117.9	118.36	2
2006/02/21	118.36	119	118.32	118.78	3
2006/02/22	118.77	118.9	118.25	118.41	4
2006/02/23	118.42	118.5	116.74	117.07	5
2006/02/24	117.07	117.11	116.4	116.87	6
2006/02/25	116.87	116.9	116.8	116.87	7
2006/02/26	116.87	117.15	116.7	117.03	1
2006/02/27	117.05	117.05	115.64	116.21	2
2006/02/28	116.22	116.48	115.43	115.79	3
2006/03/01	115.81	116.32	115.58	116.06	4
2006/03/02	116.06	116.42	115.54	115.84	5
2006/03/03	115.84	116.8	115.8	116.36	6
2006/03/04	116.36	116.44	115.81	116.41	7
2006/03/05	116.36	116.44	115.81	116.11	1
2006/03/06	116.11	117.73	116.03	117.6	2
2006/03/07	117.58	118.05	117.33	117.77	3
2006/03/08	117.77	118.03	117.3	117.82	4
2006/03/09	117.8	118.44	117.06	118.22	5
2006/03/10	118.19	119.14	117.95	119	6
2006/03/11	119	119	119	119	7
2006/03/12	119.05	119.07	118.8	118.96	1
2006/03/13	118.98	119.19	118.53	118.66	2
2006/03/14	118.67	118.75	117.23	117.68	3
2006/03/15	117.67	117.77	117.11	117.52	4
2006/03/16	117.51	117.89	116.74	116.88	5
2006/03/17	116.88	116.89	115.67	115.91	6
2006/03/18	115.91	115.91	115.91	115.91	7
2006/03/19	115.91	116.2	115.81	116.11	1
2006/03/20	116.13	116.52	115.47	116.37	2
2006/03/21	116.37	117.34	116.21	117.22	3	1
2006/03/22	117.22	117.4	116.55	116.87	4
2006/03/23	116.88	117.96	116.71	117.83	5
2006/03/24	117.84	118.49	117.38	117.45	6
2006/03/25	117.44	117.45	117.44	117.45	7
2006/03/26	117.45	117.66	117.41	117.58	1
2006/03/27	117.57	117.62	116.39	116.73	2
2006/03/28	116.74	118.06	116.22	117.76	3
2006/03/29	117.77	118.21	117.47	117.77	4
2006/03/30	117.76	117.94	117.09	117.31	5
2006/03/31	117.31	118.15	117.11	117.76	6
2006/04/01	117.64	117.76	117.64	117.76	7
2006/04/02	117.65	117.9	117.59	117.68	1
2006/04/03	117.68	118.79	117.55	117.8	2
2006/04/04	117.79	117.94	117.21	117.44	3
2006/04/05	117.44	117.77	116.66	117.44	4
2006/04/06	117.46	117.98	117.24	117.78	5
2006/04/07	117.8	118.4	117.4	118.28	6
2006/04/08	118.28	118.35	118.26	118.28	7
2006/04/09	118.29	118.39	118.04	118.12	1
2006/04/10	118.12	118.69	117.85	118.41	2
2006/04/11	118.42	118.89	118.16	118.21	3
2006/04/12	118.22	118.61	117.8	118.41	4
2006/04/13	118.42	118.84	118.29	118.54	5
2006/04/14	118.55	118.73	118.52	118.68	6
2006/04/15					7
2006/04/16	118.68	118.81	118.33	118.5	1
2006/04/17	118.5	118.51	117.5	117.81	2
2006/04/18	117.82	118.22	116.83	116.88	3
2006/04/19	116.9	117.95	116.73	117.36	4
2006/04/20	117.35	117.9	117.28	117.41	5
2006/04/21	117.41	117.77	116.44	116.58	6
2006/04/22	116.58	116.59	116.58	116.58	7
2006/04/23	116.56	116.56	115.06	115.71	1
2006/04/24	115.71	115.96	114.22	114.6	2
2006/04/25	114.6	114.99	114.27	114.91	3
2006/04/26	114.91	115.38	114.59	114.76	4
2006/04/27	114.76	115.11	113.8	114.18	5
2006/04/28	114.18	114.5	113.63	113.8	6
2006/04/29	113.82	113.83	113.8	113.8	7	1
2006/04/30	113.82	113.96	113.56	113.68	1
2006/05/01	113.71	113.84	112.31	113.55	2
2006/05/02	113.55	114.02	113.06	113.36	3
2006/05/03	113.36	113.86	112.87	113.79	4	1
2006/05/04	113.8	114.16	113.23	113.58	5	1
2006/05/05	113.56	114	112.22	112.56	6	1
2006/05/06	112.57	112.57	112.55	112.55	7
2006/05/07	112.55	112.58	111.84	112.07	1
2006/05/08	112.06	112.18	110.97	111.68	2
2006/05/09	111.67	111.93	110.85	111.01	3
2006/05/10	111.02	111.26	110.08	110.83	4
2006/05/11	110.83	111.52	110.08	110.42	5
2006/05/12	110.44	110.62	109.29	110	6
2006/05/13	110	110.05	110	110	7
2006/05/14	110.02	110.09	109.43	109.49	1
2006/05/15	109.47	110.73	109.3	110.7	2
2006/05/16	110.7	110.86	109.6	109.76	3
2006/05/17	109.77	111.34	108.96	110.91	4
2006/05/18	110.91	111.24	110.3	110.9	5
2006/05/19	110.92	112.24	110.41	111.66	6
2006/05/20	111.88	111.88	111.66	111.73	7
2006/05/21	111.66	111.85	111.53	111.62	1
2006/05/22	111.61	112.94	111.26	111.46	2
2006/05/23	111.46	112.38	110.94	112.14	3
2006/05/24	112.12	112.97	111.61	112.74	4
2006/05/25	112.74	112.86	111.62	111.76	5
2006/05/26	111.75	112.82	111.45	112.63	6
2006/05/27	112.75	112.75	112.75	112.75	7
2006/05/28	112.64	112.7	112.38	112.43	1
2006/05/29	112.42	112.68	112.15	112.56	2
2006/05/30	112.54	112.79	111.6	112.15	3
2006/05/31	112.14	112.69	111.44	112.53	4
2006/06/01	112.53	113.37	112.34	112.48	5
2006/06/02	112.47	112.93	111.3	111.73	6
2006/06/03	111.72	111.8	111.71	111.71	7
2006/06/04	111.71	112.12	111.56	111.63	1
2006/06/05	111.63	112.36	111.42	112.34	2
2006/06/06	112.34	113.56	112.04	113.22	3
2006/06/07	113.21	113.68	112.89	113.43	4
2006/06/08	113.42	114.72	113.34	113.94	5
2006/06/09	113.94	114.34	113.53	113.95	6
2006/06/10	113.97	113.97	113.97	113.97	7
2006/06/11	113.97	114.33	113.64	114.2	1
2006/06/12	114.2	114.58	113.95	114.38	2
2006/06/13	114.39	115.43	114.23	115.23	3
2006/06/14	115.24	115.4	114.44	114.86	4
2006/06/15	114.86	115.21	114.61	114.72	5
2006/06/16	114.71	115.2	114.53	115.17	6
2006/06/17	115.18	115.18	115.18	115.18	7
2006/06/18	115.17	115.38	114.96	115.35	1
2006/06/19	115.37	115.76	115.13	115.38	2
2006/06/20	115.4	115.62	114.6	114.9	3
2006/06/21	114.88	115.22	114.36	114.84	4
2006/06/22	114.83	116.28	114.65	116.08	5
2006/06/23	116.06	116.59	115.74	116.54	6
2006/06/24	116.52	116.54	116.52	116.54	7
2006/06/25	116.54	116.57	116.38	116.44	1
2006/06/26	116.43	116.55	116.07	116.22	2
2006/06/27	116.23	116.7	115.84	116.32	3
2006/06/28	116.31	116.49	116.04	116.4	4
2006/06/29	116.41	116.62	114.82	115.15	5
2006/06/30	115.14	115.23	114.15	114.43	6
2006/07/01	114.43	114.43	114.37	114.43	7
2006/07/02	114.41	114.43	114.26	114.29	1
2006/07/03	114.3	114.94	114.07	114.75	2
2006/07/04	114.74	115.17	114.35	115.1	3
2006/07/05	115.09	115.78	114.56	115.57	4
2006/07/06	115.57	115.68	114.87	115.26	5
2006/07/07	115.27	115.28	113.8	113.96	6
2006/07/08	114	114.05	114	114.05	7
2006/07/09	113.96	114.25	113.83	114.01	1
2006/07/10	114	114.35	113.38	114.3	2
2006/07/11	114.31	114.68	113.89	114.3	3
2006/07/12	114.31	115.72	114.15	115.31	4
2006/07/13	115.31	115.51	114.96	115.34	5
2006/07/14	115.34	116.4	115.32	116.08	6
2006/07/15	116.26	116.26	116.1	116.1	7
2006/07/16	116.06	116.38	116.06	116.22	1
2006/07/17	116.23	117.28	116.13	117.08	2	1
2006/07/18	117.08	117.58	116.68	117.33	3
2006/07/19	117.31	117.87	116.62	116.82	4
2006/07/20	116.83	117.12	116.53	116.96	5
2006/07/21	116.96	117.02	115.8	116.16	6
2006/07/22	116.17	116.17	116.06	116.17	7
2006/07/23	116.14	116.31	116.05	116.21	1
2006/07/24	116.19	116.92	116.17	116.75	2
2006/07/25	116.75	117.39	116.5	117.15	3
2006/07/26	117.15	117.19	116.16	116.35	4
2006/07/27	116.36	116.41	115.28	115.75	5
2006/07/28	115.77	116.02	114.58	114.74	6
2006/07/29	114.65	114.65	114.65	114.65	7
2006/07/30	114.63	114.82	114.43	114.8	1
2006/07/31	114.8	114.85	114.16	114.51	2
2006/08/01	114.5	115.38	114.41	114.56	3
2006/08/02	114.57	114.87	114.19	114.56	4
2006/08/03	114.57	115.3	114.52	115.04	5
2006/08/04	115.04	115.55	113.95	114.69	6
2006/08/05	114.43	114.43	114.43	114.43	7
2006/08/06	114.4	114.42	114.15	114.29	1
2006/08/07	114.26	115.23	114.14	115.11	2
2006/08/08	115.11	115.74	114.54	115.67	3
2006/08/09	115.69	115.74	114.77	115.36	4
2006/08/10	115.36	115.61	114.65	115.16	5
2006/08/11	115.16	116.44	115.15	116.28	6
2006/08/12	116.28	116.3	116.28	116.28	7
2006/08/13	116.3	116.38	116.09	116.25	1
2006/08/14	116.25	116.74	116.14	116.6	2
2006/08/15	116.6	116.72	115.82	115.94	3
2006/08/16	115.93	116.37	115.61	115.88	4
2006/08/17	115.87	116.16	115.16	115.9	5
2006/08/18	115.91	116.09	115.43	115.77	6
2006/08/19	115.77	115.8	115.77	115.8	7
2006/08/20	115.77	115.89	115.65	115.69	1
2006/08/21	115.7	116.07	115.33	115.98	2
2006/08/22	115.96	116.84	115.89	116.47	3
2006/08/23	116.47	116.63	116.07	116.38	4
2006/08/24	116.38	116.58	116.15	116.46	5
2006/08/25	116.45	117.41	116.4	117.26	6
2006/08/26	117.23	117.27	117.22	117.23	7
2006/08/27	117.23	117.34	117.15	117.26	1
2006/08/28	117.27	117.33	116.84	117.17	2
2006/08/29	117.18	117.21	116.49	116.7	3
2006/08/30	116.69	117.28	116.63	117.03	4
2006/08/31	117	117.48	116.89	117.36	5
2006/09/01	117.36	117.49	116.84	117.07	6
2006/09/02	117.09	117.09	117.05	117.05	7
2006/09/03	117.08	117.12	116.91	116.94	1
2006/09/04	116.93	117.01	115.85	116.17	2
2006/09/05	116.16	116.2	115.54	116.17	3
2006/09/06	116.17	116.88	115.95	116.56	4
2006/09/07	116.55	117.05	115.96	116.44	5
2006/09/08	116.43	117.02	116.08	116.95	6
2006/09/09	116.93	116.93	116.93	116.93	7
2006/09/10	116.93	117.05	116.78	116.95	1
2006/09/11	116.96	117.77	116.59	117.55	2
2006/09/12	117.56	118.14	117.37	117.8	3
2006/09/13	117.81	118.03	117.33	117.45	4
2006/09/14	117.47	117.77	117.28	117.56	5
2006/09/15	117.57	118.1	117.24	117.42	6
2006/09/16	117.55	117.68	117.33	117.33	7
2006/09/17	117.53	117.97	116.66	117.73	1
2006/09/18	117.72	118.28	117.66	117.88	2	1
2006/09/19	117.88	118.1	116.97	117.6	3
2006/09/20	117.6	117.65	116.95	117.46	4
2006/09/21	117.46	117.47	116.2	116.36	5
2006/09/22	116.37	116.7	116.06	116.7	6
2006/09/23	116.7	116.7	116.55	116.7	7	1
2006/09/24	116.56	116.56	116.35	116.52	1
2006/09/25	116.52	116.74	116.1	116.46	2
2006/09/26	116.47	117.24	116.24	117.14	3
2006/09/27	117.14	117.65	116.87	117.44	4
2006/09/28	117.44	117.93	117.31	117.74	5
2006/09/29	117.73	118.19	117.5	118.03	6
2006/09/30	118.17	118.17	118.03	118.03	7
2006/10/01	118.03	118.21	118.01	118.06	1
2006/10/02	118.06	118.4	117.51	117.66	2
2006/10/03	117.67	118.2	117.36	118.05	3
2006/10/04	118.07	118.28	117.73	117.82	4
2006/10/05	117.82	117.89	117.43	117.84	5
2006/10/06	117.86	119.1	117.6	118.99	6
2006/10/07	118.87	119.01	118.87	119.01	7
2006/10/08	118.99	119.1	118.73	118.94	1
2006/10/09	118.96	119.3	118.8	118.99	2	1
2006/10/10	118.99	119.76	118.88	119.65	3
2006/10/11	119.67	119.83	119.31	119.74	4
2006/10/12	119.73	119.77	119.23	119.38	5
2006/10/13	119.38	119.88	119.05	119.6	6
2006/10/14	119.6	119.75	119.56	119.65	7
2006/10/15	119.59	119.76	119.56	119.74	1
2006/10/16	119.75	119.8	118.94	118.96	2
2006/10/17	118.97	119.13	118.36	118.59	3
2006/10/18	118.59	119.17	118.29	118.94	4
2006/10/19	118.94	119.01	118.03	118.29	5
2006/10/20	118.27	118.83	118.12	118.72	6
2006/10/21	118.82	118.82	118.82	118.82	7
2006/10/22	118.72	118.82	118.58	118.61	1
2006/10/23	118.61	119.38	118.54	119.3	2
2006/10/24	119.3	119.66	119.06	119.34	3
2006/10/25	119.35	119.41	118.86	118.97	4
2006/10/26	118.94	119	118.25	118.37	5
2006/10/27	118.37	118.72	117.12	117.58	6
2006/10/28	117.59	117.59	117.59	117.59	7
2006/10/29	117.58	117.65	117.41	117.52	1
2006/10/30	117.52	117.64	117.18	117.61	2
2006/10/31	117.61	118.04	116.6	116.78	3
2006/11/01	116.76	117.28	116.54	117.22	4
2006/11/02	117.22	117.37	116.65	117.1	5
2006/11/03	117.1	118.19	116.95	117.98	6	1
2006/11/04	118.13	118.13	117.98	117.98	7
2006/11/05	117.98	118.14	117.9	117.92	1
2006/11/06	117.92	118.46	117.77	118.17	2
2006/11/07	118.17	118.27	117.23	117.57	3
2006/11/08	117.57	118	117.35	117.83	4
2006/11/09	117.84	118.59	117.68	117.78	5
2006/11/10	117.8	117.87	117.16	117.52	6
2006/11/11	117.57	117.62	117.49	117.58	7
2006/11/12	117.6	117.67	117.38	117.52	1
2006/11/13	117.53	118.29	117.1	117.63	2
2006/11/14	117.63	117.95	117.23	117.63	3
2006/11/15	117.64	118.19	117.52	117.91	4
2006/11/16	117.9	118.34	117.73	118.23	5
2006/11/17	118.23	118.46	117.49	117.54	6
2006/11/18	117.75	117.75	117.73	117.73	7
2006/11/19	117.73	117.93	117.61	117.88	1
2006/11/20	117.86	118.19	117.75	118.04	2
2006/11/21	118.07	118.25	117.72	117.86	3
2006/11/22	117.86	117.9	116.33	116.78	4
2006/11/23	117.86	117.9	116.01	116.28	5	1
2006/11/24	116.27	116.48	115.56	115.89	6
2006/11/25	115.84	115.84	115.79	115.79	7
2006/11/26	115.86	115.96	115.36	115.51	1
2006/11/27	115.5	116.4	115.48	116.1	2
2006/11/28	116.1	116.4	115.85	116.05	3
2006/11/29	116.03	116.46	115.54	116.43	4
2006/11/30	116.42	116.55	115.49	115.68	5
2006/12/01	115.67	116.37	114.96	115.23	6
2006/12/02	115.42	115.43	115.42	115.42	7
2006/12/03	115.41	115.47	115.08	115.19	1
2006/12/04	115.22	115.83	115.17	115.37	2
2006/12/05	115.36	115.43	114.41	114.95	3
2006/12/06	114.94	115.38	114.5	115.32	4
2006/12/07	115.33	115.34	114.73	115.14	5
2006/12/08	115.12	116.48	114.87	116.29	6
2006/12/09	116.32	116.41	116.29	116.41	7
2006/12/10	116.3	116.45	116.15	116.24	1
2006/12/11	116.24	117.25	116.23	116.76	2
2006/12/12	116.77	117.24	116.63	116.7	3
2006/12/13	116.71	117.65	116.68	117.4	4
2006/12/14	117.41	117.91	117.24	117.76	5
2006/12/15	117.76	118.33	117.42	118.15	6
2006/12/16	118.14	118.22	118.09	118.16	7
2006/12/17	118.08	118.23	117.92	118.02	1
2006/12/18	118.02	118.28	117.68	118.05	2
2006/12/19	118.05	118.32	117.79	118.01	3
2006/12/20	118.01	118.53	117.93	118.34	4
2006/12/21	118.34	118.51	117.93	118.28	5
2006/12/22	118.28	118.99	118.2	118.99	6
2006/12/23	118.85	118.85	118.85	118.85	7	1
2006/12/24	118.83	118.93	118.71	118.74	1
2006/12/25	118.74	118.95	118.66	118.84	2
2006/12/26	118.85	119.22	118.76	119.12	3
2006/12/27	119.12	119.13	118.26	118.77	4
2006/12/28	118.77	119.04	118.5	118.9	5
2006/12/29	118.9	119.16	118.71	118.98	6
2006/12/30	119.05	119.05	119.03	119.03	7
2006/12/31	119.13	119.13	119.03	119.04	1