2008

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
2008/01/01					3	1
2008/01/02					4
2008/01/03	109.27	109.74	108.22	109.52	5
2008/01/04	109.51	109.54	107.89	108.63	6
2008/01/05					7
2008/01/06					1
2008/01/07	108.6	109.73	108.54	109.23	2
2008/01/08	109.24	109.83	108.83	108.95	3
2008/01/09	108.97	109.94	108.8	109.85	4
2008/01/10	109.88	110.06	109.09	109.6	5
2008/01/11	109.62	109.71	108.61	108.96	6
2008/01/12					7
2008/01/13					1
2008/01/14	108.86	108.96	107.35	108.24	2	1
2008/01/15	108.27	108.28	106.58	106.74	3
2008/01/16	106.76	107.93	105.9	107.34	4
2008/01/17	107.34	107.87	106.36	106.43	5
2008/01/18	106.4	107.58	106.36	106.83	6
2008/01/19					7
2008/01/20					1
2008/01/21	106.87	106.98	105.6	105.66	2
2008/01/22	105.63	107.13	105.6	107.07	3
2008/01/23	107.08	107.38	104.94	106.65	4
2008/01/24	106.75	107.23	105.92	107.16	5
2008/01/25	107.16	107.89	106.64	106.8	6
2008/01/26					7
2008/01/27					1
2008/01/28	106.76	107.14	105.98	106.98	2
2008/01/29	106.98	107.23	106.36	107	3
2008/01/30	107.04	107.48	106.24	106.2	4
2008/01/31	106.22	106.86	105.69	106.26	5
2008/02/01	106.24	106.73	105.73	106.51	6
2008/02/02					7
2008/02/03					1
2008/02/04	106.58	107.11	106.53	106.69	2
2008/02/05	106.68	107.73	106.6	106.53	3
2008/02/06	106.52	106.79	106.15	106.36	4
2008/02/07	106.38	107.83	105.9	107.32	5
2008/02/08	107.3	107.73	107.13	107.33	6
2008/02/09					7
2008/02/10					1
2008/02/11	107.46	107.49	106.32	106.86	2	1
2008/02/12	106.85	107.52	106.78	107.35	3
2008/02/13	107.35	108.37	106.97	108.25	4
2008/02/14	108.27	108.61	107.74	107.79	5
2008/02/15	107.78	108.31	107.24	107.8	6
2008/02/16					7
2008/02/17					1
2008/02/18	107.79	108.31	107.73	108.16	2
2008/02/19	108.16	108.28	107.19	107.93	3
2008/02/20	107.94	108.36	107.45	108.02	4
2008/02/21	108.04	108.32	107.13	107.4	5
2008/02/22	107.41	107.57	106.7	107.19	6
2008/02/23					7
2008/02/24					1
2008/02/25	107.32	108.21	107.21	108.03	2
2008/02/26	108.03	108.13	107.14	107.33	3
2008/02/27	107.36	107.38	105.92	106.38	4
2008/02/28	106.38	106.64	104.9	104.88	5
2008/02/29	104.95	105.01	103.65	103.77	6
2008/03/01					7
2008/03/02					1
2008/03/03	103.06	103.7	102.59	103.52	2
2008/03/04	103.53	103.56	102.63	103.39	3
2008/03/05	103.38	104.18	103.26	103.93	4
2008/03/06	103.38	103.46	102.59	102.58	5
2008/03/07	102.59	103.24	101.4	102.7	6
2008/03/08					7
2008/03/09					1
2008/03/10	102.26	102.45	101.46	101.45	2
2008/03/11	101.43	103.59	101.41	103.27	3
2008/03/12	103.27	103.33	101.12	101.5	4
2008/03/13	101.48	101.68	99.74	100.68	5
2008/03/14	100.68	101.14	98.87	99.03	6
2008/03/15					7
2008/03/16					1
2008/03/17	98.16	98.17	95.72	97.08	2
2008/03/18	97.1	100.38	96.83	99.81	3
2008/03/19	99.83	100.11	97.65	98.68	4
2008/03/20	98.63	100.2	98.43	99.34	5	1
2008/03/21	99.39	99.73	99.25	99.57	6
2008/03/22					7
2008/03/23					1
2008/03/24	99.6	100.89	99.56	100.74	2
2008/03/25	100.74	101.03	99.6	100.06	3
2008/03/26	100.06	100.32	98.84	99.15	4
2008/03/27	99.16	100.15	98.53	99.52	5
2008/03/28	99.54	100.39	99.08	99.12	6
2008/03/29					7
2008/03/30					1
2008/03/31	98.96	100.16	98.93	99.84	2
2008/04/01	99.84	102.15	99.57	101.67	3
2008/04/02	101.66	102.83	101.49	102.26	4
2008/04/03	102.28	102.95	102.05	102.27	5
2008/04/04	102.29	102.69	101.44	101.52	6
2008/04/05					7
2008/04/06					1
2008/04/07	101.61	102.85	101.53	102.44	2
2008/04/08	102.43	102.71	101.73	102.76	3
2008/04/09	102.8	102.83	101.48	101.77	4
2008/04/10	101.83	102.04	99.98	102.09	5
2008/04/11	102.09	102.27	100.62	101	6
2008/04/12					7
2008/04/13					1
2008/04/14	101.24	101.5	100.28	101.16	2
2008/04/15	101.15	101.84	100.77	101.81	3
2008/04/16	101.81	101.9	100.81	101.82	4
2008/04/17	101.81	102.71	101.68	102.48	5
2008/04/18	102.47	104.64	102.24	103.65	6
2008/04/19					7
2008/04/20					1
2008/04/21	103.65	103.65	103.28	103.28	2
2008/04/22	103.3	103.54	102.66	102.86	3
2008/04/23	102.88	103.78	102.72	103.45	4
2008/04/24	103.45	104.56	103.29	104.25	5
2008/04/25	104.25	104.82	103.88	104.39	6
2008/04/26					7
2008/04/27					1
2008/04/28	104.44	104.81	104.05	104.22	2
2008/04/29	104.2	104.36	103.2	103.96	3	1
2008/04/30	103.96	103.96	103.9	103.9	4
2008/05/01	103.94	104.58	103.53	104.42	5
2008/05/02	104.41	105.7	104.31	105.32	6
2008/05/03					7	1
2008/05/04					1
2008/05/05	105.3	105.62	104.72	104.9	2	1
2008/05/06	104.91	105.12	104	104.67	3	1
2008/05/07	104.7	105.59	104.59	104.78	4
2008/05/08	104.78	104.95	103.39	103.86	5
2008/05/09	103.88	103.96	102.57	102.8	6
2008/05/10					7
2008/05/11					1
2008/05/12	102.87	104.03	102.55	103.77	2
2008/05/13	103.78	104.92	103.37	104.63	3
2008/05/14	104.63	105.44	104.56	105.08	4
2008/05/15	105.06	105.29	104.41	104.79	5
2008/05/16	104.8	105.08	103.5	104.03	6
2008/05/17					7
2008/05/18					1
2008/05/19	104.1	104.68	103.61	104.39	2
2008/05/20	104.38	104.48	103.44	103.57	3
2008/05/21	103.57	103.68	102.94	103.04	4
2008/05/22	103.06	104.38	102.7	104.04	5
2008/05/23	104.02	104.24	103.04	103.3	6
2008/05/24					7
2008/05/25					1
2008/05/26	103.35	103.49	103.11	103.34	2
2008/05/27	103.34	104.34	103.24	104.19	3
2008/05/28	104.18	105.3	103.87	104.68	4
2008/05/29	104.65	105.87	104.59	105.47	5
2008/05/30	105.48	105.73	105.21	105.5	6
2008/05/31					7
2008/06/01					1
2008/06/02	105.4	105.53	104	104.44	2
2008/06/03	104.47	105.55	103.85	105.14	3
2008/06/04	105.12	105.35	104.52	105.23	4
2008/06/05	105.23	106.44	105.18	105.94	5
2008/06/06	105.93	106.33	104.89	104.9	6
2008/06/07					7
2008/06/08					1
2008/06/09	104.62	106.35	104.61	106.33	2
2008/06/10	106.31	107.44	106.21	107.34	3
2008/06/11	107.34	107.75	106.54	106.94	4
2008/06/12	106.94	108.09	106.78	107.8	5
2008/06/13	107.8	108.38	107.63	108.15	6
2008/06/14					7
2008/06/15					1
2008/06/16	108.21	108.58	107.9	108.15	2
2008/06/17	108.14	108.38	107.58	107.95	3
2008/06/18	107.96	108.43	107.69	107.82	4
2008/06/19	107.82	108.06	107.38	107.9	5
2008/06/20	107.93	108.06	107.11	107.31	6
2008/06/21					7
2008/06/22					1
2008/06/23	107.43	108.07	107.13	107.84	2
2008/06/24	107.83	108.22	107.34	107.78	3
2008/06/25	107.77	108.42	107.63	107.77	4
2008/06/26	107.78	108.18	106.59	106.94	5
2008/06/27	106.95	107.21	105.84	106.12	6
2008/06/28					7
2008/06/29					1
2008/06/30	106.27	106.46	104.96	106.11	2
2008/07/01	106.12	106.39	105.2	106.02	3
2008/07/02	106.02	106.77	105.75	105.96	4
2008/07/03	105.94	106.94	105.75	106.74	5
2008/07/04	106.75	106.88	106.56	106.81	6
2008/07/05					7
2008/07/06					1
2008/07/07	106.74	107.75	106.63	107.13	2
2008/07/08	107.15	107.54	106.23	107.43	3
2008/07/09	107.43	107.66	106.66	106.88	4
2008/07/10	106.87	107.45	106.68	107.07	5
2008/07/11	107.09	107.29	105.63	106.21	6
2008/07/12					7
2008/07/13					1
2008/07/14	106.44	106.81	106.02	106.21	2
2008/07/15	106.22	106.23	104.12	104.76	3
2008/07/16	104.8	105.19	103.75	105.17	4
2008/07/17	105.16	107.09	104.74	106.24	5
2008/07/18	106.23	107	105.95	106.95	6
2008/07/19					7
2008/07/20					1
2008/07/21	106.92	107.17	106.35	106.48	2	1
2008/07/22	106.49	107.45	106.04	107.22	3
2008/07/23	107.22	107.96	107.15	107.91	4
2008/07/24	107.9	107.98	107.17	107.4	5
2008/07/25	107.38	107.94	106.56	107.85	6
2008/07/26					7
2008/07/27					1
2008/07/28	107.83	108.07	107.33	107.46	2
2008/07/29	107.47	108.29	107.28	108.11	3
2008/07/30	108.09	108.33	107.69	108.11	4
2008/07/31	108.13	108.37	107.55	107.82	5
2008/08/01	107.82	107.9	107.27	107.66	6
2008/08/02					7
2008/08/03					1
2008/08/04	107.51	108.29	107.44	108.19	2
2008/08/05	108.17	108.41	107.65	108.25	3
2008/08/06	108.27	109.88	108.2	109.62	4
2008/08/07	109.61	109.69	109.1	109.4	5
2008/08/08	109.42	110.36	109.28	110.17	6
2008/08/09					7
2008/08/10					1
2008/08/11	110.08	110.39	109.53	110.08	2
2008/08/12	110.09	110.35	109.15	109.21	3
2008/08/13	109.25	109.75	108.36	109.22	4
2008/08/14	109.23	109.98	109.01	109.77	5
2008/08/15	109.75	110.68	109.62	110.5	6
2008/08/16					7
2008/08/17					1
2008/08/18	110.1	110.38	109.94	110.11	2
2008/08/19	110.08	110.33	109.53	109.7	3
2008/08/20	109.7	110.27	109.58	109.8	4
2008/08/21	109.79	109.8	108.09	108.49	5
2008/08/22	108.51	110.14	108.41	110.01	6
2008/08/23					7
2008/08/24					1
2008/08/25	109.84	110.28	109.01	109.26	2
2008/08/26	109.26	109.93	109.12	109.61	3
2008/08/27	109.6	109.89	108.68	109.55	4
2008/08/28	109.6	109.56	109.1	109.42	5
2008/08/29	109.6	109.5	108.4	108.76	6
2008/08/30					7
2008/08/31					1
2008/09/01	108.44	108.67	107.6	107.95	2
2008/09/02	108.06	109.18	107.86	108.67	3
2008/09/03	108.66	109.09	108.07	108.34	4
2008/09/04	108.31	108.57	105.72	106.68	5
2008/09/05	106.74	107.76	105.5	107.68	6
2008/09/06					7
2008/09/07					1
2008/09/08	108.5	109.08	107.72	108.07	2
2008/09/09	108.11	108.18	106.65	107.27	3
2008/09/10	107.28	107.94	106.58	107.73	4
2008/09/11	107.71	107.79	106.05	106.96	5
2008/09/12	106.98	107.98	106.7	107.92	6
2008/09/13					7
2008/09/14					1
2008/09/15	106.29	106.92	104.2	104.25	2	1
2008/09/16	104.25	106.38	103.52	105.49	3
2008/09/17	105.51	106.71	104.2	104.33	4
2008/09/18	104.32	105.78	103.97	105.65	5
2008/09/19	105.51	108.04	105.4	107.46	6
2008/09/20					7
2008/09/21					1
2008/09/22	106.83	106.91	105.13	105.52	2
2008/09/23	105.56	106.07	105.15	105.75	3	1
2008/09/24	105.72	106.35	105.33	106.09	4
2008/09/25	106.08	107.01	105.45	106.32	5
2008/09/26	106.31	106.47	105.01	106.03	6
2008/09/27					7
2008/09/28					1
2008/09/29	106.27	106.96	103.73	103.8	2
2008/09/30	103.84	106.51	103.47	106.11	3
2008/10/01	106.06	106.55	105.32	105.93	4
2008/10/02	105.94	106.28	105.07	105.15	5
2008/10/03	105.21	106.17	104.46	105.3	6
2008/10/04					7
2008/10/05					1
2008/10/06	105.04	105.08	100.21	101.91	2
2008/10/07	101.89	103.29	101.06	101.51	3
2008/10/08	101.45	101.59	98.57	99.51	4
2008/10/09	99.48	101.48	99.37	99.54	5
2008/10/10	99.5	100.71	97.89	100.65	6
2008/10/11					7
2008/10/12					1
2008/10/13	100.7	102.21	99.54	102.36	2	1
2008/10/14	102.28	103.09	101.48	102	3
2008/10/15	101.96	102.03	99.52	99.75	4
2008/10/16	100.23	101.73	100.14	101.27	5
2008/10/17	101.27	101.83	100.58	101.65	6
2008/10/18					7
2008/10/19					1
2008/10/20	101.76	102.1	101.95	101.96	2
2008/10/21	101.96	102.15	100.07	100.31	3
2008/10/22	100.33	100.54	97.21	97.88	4
2008/10/23	97.88	98.32	95.92	97.46	5
2008/10/24	97.47	97.86	90.89	94.2	6
2008/10/25					7
2008/10/26					1
2008/10/27	93.7	94.47	92.04	93.16	2
2008/10/28	93.19	99.52	92.62	98.18	3
2008/10/29	97.52	97.69	97.52	97.7	4
2008/10/30	97.52	99.13	97.38	98.78	5
2008/10/31	98.78	99.13	96.33	98.44	6
2008/11/01					7
2008/11/02					1
2008/11/03	98.53	99.65	98.28	98.98	2	1
2008/11/04	98.98	100.57	98.35	99.76	3
2008/11/05	99.75	99.87	97.75	98.15	4
2008/11/06	98.22	98.67	97.47	97.31	5
2008/11/07	98.18	99.01	98.97	99.14	6
2008/11/08					7
2008/11/09					1
2008/11/10	99	99.48	97.57	97.76	2
2008/11/11	97.98	98.29	97.18	97.27	3
2008/11/12	97.3	98.1	94.45	94.88	4
2008/11/13	97.3	98.01	94.8	97.59	5
2008/11/14	96.7	96.84	95.87	96.18	6
2008/11/15					7
2008/11/16					1
2008/11/17	96.23	97.55	96	96.44	2
2008/11/18	96.41	97.41	96	96.75	3
2008/11/19	96.75	97.09	95.66	95.95	4
2008/11/20	95.98	96.24	93.7	94.06	5
2008/11/21	94.04	95.98	93.81	95.91	6
2008/11/22					7
2008/11/23					1
2008/11/24	95.97	97.2	94.91	96.86	2	1
2008/11/25	96.34	96.69	94.92	95.45	3
2008/11/26	95.46	95.97	94.58	95.63	4
2008/11/27	95.61	95.71	94.97	95.43	5
2008/11/28	95.5	95.65	95.42	95.37	6
2008/11/29					7
2008/11/30					1
2008/12/01	95.35	95.41	92.93	93.2	2
2008/12/02	93.14	93.82	92.62	93.14	3
2008/12/03	93.15	93.62	92.52	93.15	4
2008/12/04	93.14	93.41	92.05	92.48	5
2008/12/05	92.82	93.14	92.71	92.77	6
2008/12/06					7
2008/12/07					1
2008/12/08	92.77	93.89	92.55	92.98	2
2008/12/09	92.98	93.07	91.92	92.32	3
2008/12/10	92.3	93.03	92.26	92.82	4
2008/12/11	92.84	92.84	91.12	91.49	5
2008/12/12	91.04	91.97	90.86	90.69	6
2008/12/13					7
2008/12/14					1
2008/12/15	90.7	91.35	90.22	90.5	2
2008/12/16	90.5	90.63	88.59	88.76	3
2008/12/17	88.66	89.21	87.11	87.26	4
2008/12/18	87.32	90.03	87.23	89.51	5
2008/12/19	89.27	89.54	89.07	89.5	6
2008/12/20					7
2008/12/21					1
2008/12/22	89.52	90.47	89.5	90.16	2
2008/12/23	90.14	91.01	89.88	90.86	3	1
2008/12/24	90.84	90.9	90.2	90.49	4
2008/12/25	90.49	90.63	90.24	90.5	5
2008/12/26	90.7	90.75	90.56	90.64	6
2008/12/27					7
2008/12/28					1
2008/12/29	90.64	90.77	89.74	90.64	2
2008/12/30	90.65	91	90	90.3	3
2008/12/31	90.29	90.95	90.12	90.65	4