2007

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
2007/01/01	119.04	119.09	118.86	118.9	2	1
2007/01/02	118.9	118.94	118.49	118.83	3
2007/01/03	118.83	119.69	118.65	119.34	4
2007/01/04	119.36	119.5	118.71	118.83	5
2007/01/05	118.82	119.04	117.96	118.69	6
2007/01/06	118.61	118.62	118.61	118.62	7
2007/01/07	118.61	118.75	118.53	118.58	1
2007/01/08	118.58	118.84	118.09	118.69	2	1
2007/01/09	118.7	119.54	118.68	119.3	3
2007/01/10	119.3	119.8	119.12	119.51	4
2007/01/11	119.53	120.68	119.48	120.31	5
2007/01/12	120.32	120.73	120.14	120.3	6
2007/01/13	120.32	120.33	120.32	120.33	7
2007/01/14	120.33	120.43	120.18	120.25	1
2007/01/15	120.24	120.6	120.04	120.42	2
2007/01/16	120.44	120.86	120.2	120.79	3
2007/01/17	120.78	120.88	120.32	120.62	4
2007/01/18	120.62	121.59	120.46	121.26	5
2007/01/19	121.28	121.5	121.07	121.21	6
2007/01/20	121.23	121.23	121.23	121.23	7
2007/01/21	121.22	121.35	121.19	121.27	1
2007/01/22	121.28	121.81	121.27	121.62	2
2007/01/23	121.61	121.74	121.09	121.68	3
2007/01/24	121.67	121.78	120.63	120.88	4
2007/01/25	120.89	121.62	120.18	121.6	5
2007/01/26	121.61	121.64	121.24	121.41	6
2007/01/27	121.53	121.53	120.77	120.8	7
2007/01/28	121.51	121.72	121.41	121.48	1
2007/01/29	121.48	122.18	121.48	121.73	2
2007/01/30	121.72	121.99	121.45	121.68	3
2007/01/31	121.68	121.73	120.61	120.74	4
2007/02/01	120.74	120.9	120.06	120.8	5
2007/02/02	120.79	121.36	120.61	121.13	6
2007/02/03	122.38	122.38	121.02	121.13	7
2007/02/04	122.35	122.35	120.47	120.98	1
2007/02/05	120.98	121.07	120.05	120.19	2
2007/02/06	120.19	120.56	119.95	120.05	3
2007/02/07	120.04	120.8	120.01	120.58	4
2007/02/08	120.59	121.44	120.57	121.13	5
2007/02/09	121.15	122.57	121.04	121.71	6
2007/02/10	121.69	121.71	121.69	121.71	7
2007/02/11	122.52	122.52	121.58	121.83	1
2007/02/12	121.84	122.04	121.57	121.77	2	1
2007/02/13	121.77	121.78	121.05	121.27	3
2007/02/14	121.27	121.37	120.2	120.31	4
2007/02/15	120.28	120.37	119.14	119.39	5
2007/02/16	119.38	119.56	118.96	119.41	6
2007/02/17	119.41	119.42	119.41	119.42	7
2007/02/18	119.73	119.73	119.16	119.34	1
2007/02/19	119.34	119.74	119.31	119.69	2
2007/02/20	119.69	120.35	119.56	120.02	3
2007/02/21	120.01	121.19	119.69	120.94	4
2007/02/22	120.95	121.64	120.89	121.49	5
2007/02/23	121.48	121.63	120.9	121.09	6
2007/02/24	121.09	121.09	121.06	121.08	7
2007/02/25	121.03	121.18	120.82	120.95	1
2007/02/26	120.96	121	120.32	120.64	2
2007/02/27	120.63	120.64	117.36	118.09	3
2007/02/28	118.08	118.85	117.94	118.71	4
2007/03/01	118.73	118.85	116.94	117.72	5
2007/03/02	117.74	117.82	116.41	117.19	6
2007/03/03	122.08	122.08	116.67	116.78	7
2007/03/04	116.8	117.05	115.91	116.09	1
2007/03/05	116.1	116.24	115.13	115.59	2
2007/03/06	115.58	116.89	115.56	116.78	3
2007/03/07	116.78	116.83	115.52	115.69	4
2007/03/08	115.68	117.48	115.55	117.15	5
2007/03/09	117.15	118.38	117.14	118.34	6
2007/03/10	117.9	118.33	117.9	118.25	7
2007/03/11	118.23	118.62	118.16	118.2	1
2007/03/12	118.2	118.49	117.18	117.56	2
2007/03/13	117.56	117.78	115.85	116.02	3
2007/03/14	116.03	117.56	115.74	117.26	4
2007/03/15	117.26	117.77	117.01	117.15	5
2007/03/16	117.15	117.25	116.49	116.74	6
2007/03/17	116.74	116.74	116.74	116.74	7
2007/03/18	116.68	116.68	116.23	116.4	1
2007/03/19	116.41	117.76	116.37	117.61	2
2007/03/20	117.61	118.02	116.9	117.25	3
2007/03/21	117.24	117.94	117.14	117.41	4	1
2007/03/22	117.4	118.31	117.23	118.09	5
2007/03/23	118.12	118.25	117.39	118.05	6
2007/03/24	118.11	118.11	118.05	118.05	7
2007/03/25	118.05	118.13	117.78	118.05	1
2007/03/26	118.05	118.42	117.62	118.12	2
2007/03/27	118.14	118.38	117.64	117.75	3
2007/03/28	117.74	117.99	116.35	116.86	4
2007/03/29	116.85	118.1	116.65	117.98	5
2007/03/30	117.98	118.4	117.17	117.81	6
2007/03/31	117.8	117.82	117.78	117.82	7
2007/04/01	117.78	117.82	117.4	117.73	1
2007/04/02	117.73	118.07	117.5	117.76	2
2007/04/03	117.77	118.98	117.7	118.85	3
2007/04/04	118.86	119.08	118.53	118.77	4
2007/04/05	118.77	118.99	118.42	118.68	5
2007/04/06	118.68	119.4	118.66	119.28	6
2007/04/07	119.25	119.25	119.25	119.25	7
2007/04/08	119.26	119.35	119.12	119.32	1
2007/04/09	119.32	119.39	119.16	119.22	2
2007/04/10	119.23	119.31	118.73	119.12	3
2007/04/11	119.12	119.54	118.85	119.29	4
2007/04/12	119.29	119.51	118.78	119	5
2007/04/13	119.01	119.57	118.19	119.25	6
2007/04/14	119.25	119.25	119.25	119.25	7
2007/04/15	119.15	119.66	119.15	119.5	1
2007/04/16	119.48	119.88	118.96	119.76	2
2007/04/17	119.76	119.82	118.8	118.95	3
2007/04/18	118.97	119.03	118.09	118.45	4
2007/04/19	118.45	118.58	117.59	118.25	5
2007/04/20	118.25	118.98	118.25	118.7	6
2007/04/21	118.67	118.71	118.67	118.68	7
2007/04/22	118.71	119.26	118.6	118.76	1
2007/04/23	118.76	119.03	118.2	118.57	2
2007/04/24	118.57	118.94	118.22	118.48	3
2007/04/25	118.48	118.84	118.25	118.67	4
2007/04/26	118.68	119.67	118.51	119.53	5
2007/04/27	119.53	119.78	118.84	119.48	6
2007/04/28	119.62	119.62	119.54	119.54	7
2007/04/29	119.48	119.59	119.13	119.35	1
2007/04/30	119.34	119.75	119.28	119.36	2	1
2007/05/01	119.36	119.89	119.05	119.8	3
2007/05/02	119.8	120.28	119.45	120.16	4
2007/05/03	120.16	120.47	119.95	120.36	5	1
2007/05/04	120.38	120.47	119.88	120.27	6	1
2007/05/05	120.18	120.18	120.09	120.09	7	1
2007/05/06	119.99	120.27	119.99	120.01	1
2007/05/07	120.02	120.13	119.77	120.05	2
2007/05/08	120.04	120.13	119.5	119.99	3
2007/05/09	119.98	120.15	119.61	120.11	4
2007/05/10	120.11	120.53	119.7	119.84	5
2007/05/11	119.83	120.27	119.44	120.19	6
2007/05/12	120.14	120.17	120.14	120.17	7
2007/05/13	120.26	120.28	120.1	120.16	1
2007/05/14	120.16	120.45	120.02	120.34	2
2007/05/15	120.33	120.59	120.09	120.22	3
2007/05/16	120.22	120.91	120.16	120.74	4
2007/05/17	120.73	121.36	120.64	121.29	5
2007/05/18	121.31	121.39	120.68	121.06	6
2007/05/19	121.16	121.16	121.06	121.1	7
2007/05/20	121.1	121.21	120.92	121.12	1
2007/05/21	121.11	121.63	121.09	121.47	2
2007/05/22	121.48	121.64	121.18	121.64	3
2007/05/23	121.63	121.87	121.29	121.52	4
2007/05/24	121.53	121.68	121.22	121.34	5
2007/05/25	121.36	121.87	120.83	121.76	6
2007/05/26	121.77	121.77	121.76	121.76	7
2007/05/27	121.76	121.79	121.67	121.74	1
2007/05/28	121.76	121.81	121.59	121.71	2
2007/05/29	121.71	121.81	121.16	121.59	3
2007/05/30	121.6	121.76	121.27	121.59	4
2007/05/31	121.6	121.97	121.42	121.75	5
2007/06/01	121.75	122.13	121.67	122.05	6
2007/06/02	122.07	122.08	122.05	122.05	7
2007/06/03	122.05	122.1	121.96	122.02	1
2007/06/04	122.03	122.11	121.53	121.72	2
2007/06/05	121.72	121.93	121.1	121.32	3
2007/06/06	121.32	121.49	120.86	121.01	4
2007/06/07	121.01	121.56	120.76	120.88	5
2007/06/08	120.88	121.83	120.75	121.71	6
2007/06/09	121.72	121.72	121.71	121.71	7
2007/06/10	121.71	121.78	121.62	121.66	1
2007/06/11	121.67	121.83	121.5	121.74	2
2007/06/12	121.74	121.85	121.58	121.62	3
2007/06/13	121.61	122.76	121.47	122.59	4
2007/06/14	122.57	123.12	122.52	122.96	5
2007/06/15	122.94	123.66	122.89	123.4	6
2007/06/16	123.5	123.5	123.42	123.42	7
2007/06/17	123.4	123.55	123.35	123.52	1
2007/06/18	123.52	123.75	123.29	123.68	2
2007/06/19	123.69	123.74	123.3	123.42	3
2007/06/20	123.43	123.67	123.08	123.47	4
2007/06/21	123.47	123.75	123.43	123.73	5
2007/06/22	123.72	124.16	123.7	123.87	6
2007/06/23	123.86	123.88	123.86	123.87	7
2007/06/24	123.87	123.95	123.6	123.87	1
2007/06/25	123.87	123.94	123.29	123.56	2
2007/06/26	123.57	123.62	122.79	123.05	3
2007/06/27	123.06	123.21	122.21	123.15	4
2007/06/28	123.15	123.36	122.77	123.16	5
2007/06/29	123.16	123.55	122.94	123.16	6
2007/06/30	123.16	123.23	123.16	123.16	7
2007/07/01	123.16	123.2	122.91	123.12	1
2007/07/02	123.11	123.3	122.07	122.23	2
2007/07/03	122.23	122.68	122.1	122.47	3
2007/07/04	122.46	122.74	122.19	122.66	4
2007/07/05	122.66	123.01	122.31	122.95	5
2007/07/06	122.93	123.55	122.83	123.36	6
2007/07/07	123.33	123.33	123.31	123.31	7
2007/07/08	123.31	123.46	123.3	123.44	1
2007/07/09	123.44	123.66	123.19	123.37	2
2007/07/10	123.38	123.48	120.98	121.3	3
2007/07/11	121.29	122.52	121.04	122.27	4
2007/07/12	122.28	122.59	121.81	122.38	5
2007/07/13	122.4	122.61	121.89	121.98	6
2007/07/14	121.92	121.92	121.92	121.92	7
2007/07/15	121.91	122.11	121.81	122.11	1
2007/07/16	122.09	122.18	121.53	121.8	2	1
2007/07/17	121.81	122.41	121.67	122	3
2007/07/18	121.99	122.29	121.55	121.88	4
2007/07/19	121.9	122.18	121.76	122.1	5
2007/07/20	122.12	122.43	120.84	121.27	6
2007/07/21	121.27	121.27	121.25	121.27	7
2007/07/22	121.27	122.19	121.2	121.33	1
2007/07/23	121.33	121.52	120.78	121.05	2
2007/07/24	121.07	121.1	119.98	120.23	3
2007/07/25	120.24	120.64	119.78	120.42	4
2007/07/26	120.44	120.74	117.99	118.46	5
2007/07/27	118.45	119.29	118.16	118.6	6
2007/07/28	118.6	118.67	118.6	118.61	7
2007/07/29	118.67	118.67	118	118.32	1
2007/07/30	118.31	119.24	118.06	119.15	2
2007/07/31	119.15	119.49	118.33	118.42	3
2007/08/01	118.43	119.15	117.58	118.98	4
2007/08/02	118.98	119.37	118.31	119.14	5
2007/08/03	119.14	119.32	117.92	118.04	6
2007/08/04	118.04	118.04	118.04	118.04	7
2007/08/05	118.04	118.04	117.15	117.54	1
2007/08/06	117.54	119.09	117.34	118.82	2
2007/08/07	118.83	118.97	117.94	118.8	3
2007/08/08	118.79	119.83	118.72	119.69	4
2007/08/09	119.68	119.78	118.1	118.29	5
2007/08/10	118.29	118.75	117.19	118.51	6
2007/08/11	118.38	118.38	118.38	118.38	7
2007/08/12	118.38	118.47	117.47	118.37	1
2007/08/13	118.39	118.55	117.66	118.21	2
2007/08/14	118.22	118.52	117.32	117.42	3
2007/08/15	117.42	117.64	116.23	116.32	4
2007/08/16	116.32	116.73	111.97	114.05	5
2007/08/17	114.06	114.91	111.58	114.19	6
2007/08/18	114.35	114.35	114.35	114.35	7
2007/08/19	114.35	114.61	113.88	113.95	1
2007/08/20	113.93	115.5	113.63	114.84	2
2007/08/21	114.84	115.23	113.98	114.13	3
2007/08/22	114.12	115.66	114.1	115.62	4
2007/08/23	115.62	117.13	115.58	116.03	5
2007/08/24	116.03	116.45	115.51	116.36	6
2007/08/25	116.42	116.42	116.42	116.42	7
2007/08/26	116.43	116.75	116.29	116.69	1
2007/08/27	116.7	116.75	115.34	115.55	2
2007/08/28	115.54	115.76	114.08	114.34	3
2007/08/29	114.35	116.25	113.83	115.84	4
2007/08/30	115.84	116.07	115.19	115.93	5
2007/08/31	115.94	116.61	115.45	115.77	6
2007/09/01	115.75	115.76	115.75	115.76	7
2007/09/02	115.74	115.92	115.66	115.89	1
2007/09/03	115.89	116.11	115.64	115.78	2
2007/09/04	115.78	116.42	115.31	116.24	3
2007/09/05	116.26	116.47	114.97	115.12	4
2007/09/06	115.12	115.56	114.79	115.39	5
2007/09/07	115.4	115.65	113.11	113.39	6
2007/09/08	113.37	113.39	113.34	113.39	7
2007/09/09	113.39	113.39	112.58	112.69	1
2007/09/10	112.74	114	112.68	113.53	2
2007/09/11	113.54	114.4	113.35	114.26	3
2007/09/12	114.26	114.38	113.76	114.12	4
2007/09/13	114.12	115.49	114.1	114.59	5
2007/09/14	114.58	115.39	114.33	115.27	6
2007/09/15	115.35	115.35	115.35	115.35	7
2007/09/16	115.36	115.39	115.08	115.22	1
2007/09/17	115.2	115.37	114.64	115.03	2	1
2007/09/18	115.02	116.37	114.77	115.91	3
2007/09/19	115.9	116.32	115.64	116	4
2007/09/20	115.98	116.02	113.97	114.64	5
2007/09/21	114.64	115.85	114.6	115.48	6
2007/09/22	115.47	115.48	115.47	115.48	7
2007/09/23	115.48	115.48	115.29	115.32	1
2007/09/24	115.33	115.33	114.63	114.86	2	1
2007/09/25	114.86	114.98	114	114.66	3
2007/09/26	114.67	115.74	114.5	115.44	4
2007/09/27	115.43	115.88	115.09	115.55	5
2007/09/28	115.55	115.61	114.65	114.84	6
2007/09/29	114.79	114.79	114.79	114.79	7
2007/09/30	114.79	114.84	114.68	114.82	1
2007/10/01	114.82	116.05	114.72	115.8	2
2007/10/02	115.79	116.01	115.26	115.71	3
2007/10/03	115.72	116.78	115.54	116.56	4
2007/10/04	116.58	116.76	116.25	116.43	5
2007/10/05	116.42	117.12	116.34	116.69	6
2007/10/06					7
2007/10/07					1
2007/10/08	116.95	117.54	116.93	117.55	2	1
2007/10/09	116.95	117.4	116.82	116.98	3
2007/10/10	117.18	117.51	117.12	117.06	4
2007/10/11	117.18	117.78	117.08	117.55	5
2007/10/12	117.35	117.56	117.12	117.42	6
2007/10/13					7
2007/10/14					1
2007/10/15	117.59	117.59	117.59	117.59	2
2007/10/16	117.59	117.59	117.59	117.59	3
2007/10/17	116.95	117.18	116.15	116.67	4
2007/10/18	116.47	116.66	115.25	115.61	5
2007/10/19	115.46	115.64	114.63	114.52	6
2007/10/20					7
2007/10/21					1
2007/10/22	113.72	114.48	113.23	114.5	2
2007/10/23	113.72	114.8	114.23	114.78	3
2007/10/24	114.84	114.95	113.8	114.22	4
2007/10/25	114.17	114.57	113.8	114.14	5
2007/10/26	113.97	114.58	113.9	114.28	6
2007/10/27					7
2007/10/28					1
2007/10/29	114.19	114.9	114.04	114.68	2
2007/10/30	114.69	115.01	114.36	114.68	3
2007/10/31	114.77	115.49	114.51	115.28	4
2007/11/01	115.41	115.92	114.47	114.48	5
2007/11/02	114.46	115.41	114.41	114.83	6
2007/11/03					7	1
2007/11/04					1
2007/11/05	114.57	114.81	114	114.35	2
2007/11/06	114.32	114.77	114.24	114.71	3
2007/11/07	114.7	114.78	112.48	112.63	4
2007/11/08	112.62	113.38	112.21	112.7	5
2007/11/09	112.72	112.88	110.48	110.66	6
2007/11/10					7
2007/11/11					1
2007/11/12	110.59	110.78	109.1	109.58	2
2007/11/13	109.62	110.97	109.55	111.17	3
2007/11/14	111.13	111.74	110.74	111.28	4
2007/11/15	111.27	111.68	110.19	110.47	5
2007/11/16	110.48	111.32	109.76	110.91	6
2007/11/17					7
2007/11/18					1
2007/11/19	110.81	111.07	109.7	109.76	2
2007/11/20	109.77	110.57	109.48	109.72	3
2007/11/21	109.72	109.81	108.23	108.36	4
2007/11/22	108.34	109.16	108.27	108.49	5
2007/11/23	108.5	108.61	107.49	108.31	6	1
2007/11/24					7
2007/11/25					1
2007/11/26	108.64	108.76	107.16	107.36	2
2007/11/27	107.38	109.12	107.27	108.81	3
2007/11/28	108.81	110.5	108.24	109.95	4
2007/11/29	109.95	110.3	109.45	109.76	5
2007/11/30	109.77	111.24	109.66	111.09	6
2007/12/01					7
2007/12/02					1
2007/12/03	110.93	111.01	110.11	110.43	2
2007/12/04	110.44	110.52	109.53	109.84	3
2007/12/05	109.84	110.96	109.73	110.88	4
2007/12/06	110.92	111.38	110.61	111.35	5
2007/12/07	111.37	111.79	111.13	111.66	6
2007/12/08					7
2007/12/09					1
2007/12/10	111.65	111.89	111.43	111.82	2
2007/12/11	111.79	112.13	110.46	110.82	3
2007/12/12	110.87	112.47	110.78	112.01	4
2007/12/13	112.02	112.44	111.38	112.32	5
2007/12/14	112.3	113.59	112.26	113.26	6
2007/12/15					7
2007/12/16					1
2007/12/17	113.32	113.48	112.72	112.83	2
2007/12/18	112.87	113.53	112.84	113.29	3
2007/12/19	113.32	113.49	112.72	113.29	4
2007/12/20	113.28	113.37	112.77	113.16	5
2007/12/21	113.16	114.2	112.92	114.05	6
2007/12/22					7
2007/12/23					1
2007/12/24	114.11	114.48	113.98	114.15	2	1
2007/12/25	114.17	114.32	113.92	114.2	3
2007/12/26	114.18	114.35	113.88	114.23	4
2007/12/27	114.21	114.65	113.55	113.85	5
2007/12/28	113.85	114.01	112.25	112.25	6
2007/12/29					7
2007/12/30					1
2007/12/31	112.27	112.3	111.3	111.65	2