2009

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
2009/01/01					5	1
2009/01/02	91.81	92.36	91.45	92.1	6
2009/01/03					7
2009/01/04					1
2009/01/05	92.05	93.57	91.76	93.18	2
2009/01/06	93.22	94.64	92.83	93.36	3
2009/01/07	93.37	94.16	92.31	92.74	4
2009/01/08	92.69	92.95	90.83	91.37	5
2009/01/09	91.37	91.65	90.14	90.37	6
2009/01/10					7
2009/01/11					1
2009/01/12	90.12	90.26	88.86	89.41	2	1
2009/01/13	89.42	89.88	88.76	89.34	3
2009/01/14	89.34	89.96	88.58	89.17	4
2009/01/15	89.16	90.02	88.46	89.94	5
2009/01/16	90.75	91.29	90.74	91.2	6
2009/01/17					7
2009/01/18					1
2009/01/19	91.19	91.24	90.1	90.62	2
2009/01/20	90.62	90.97	89.66	89.8	3
2009/01/21	89.81	90.16	87.07	89.05	4
2009/01/22	89.06	89.55	88.03	89.12	5
2009/01/23	88.76	88.84	88.21	88.42	6
2009/01/24					7
2009/01/25					1
2009/01/26	88.49	89.69	88.43	89.22	2
2009/01/27	89.25	90.07	88.41	89.33	3
2009/01/28	89.33	90.75	88.87	90.48	4
2009/01/29	90.47	90.66	89.44	89.92	5
2009/01/30	89.92	90.06	89.67	89.7	6
2009/01/31					7
2009/02/01					1
2009/02/02	89.69	89.98	88.79	89.34	2
2009/02/03	89.36	89.98	88.57	89.37	3
2009/02/04	89.39	89.8	88.81	89.44	4
2009/02/05	89.43	92.26	89.2	91.17	5
2009/02/06	91.15	92.21	90.71	91.92	6
2009/02/07					7
2009/02/08					1
2009/02/09	92.07	92.11	90.87	91.3	2
2009/02/10	91.31	91.66	90.11	90.42	3
2009/02/11	90.45	90.76	89.69	90.32	4	1
2009/02/12	90.29	91.12	89.8	90.69	5
2009/02/13	90.67	92.17	90.53	91.84	6
2009/02/14					7
2009/02/15					1
2009/02/16	91.48	92.09	91.41	91.7	2
2009/02/17	91.71	92.75	91.55	92.27	3
2009/02/18	92.27	93.97	92.06	93.64	4
2009/02/19	93.64	94.47	93.29	93.97	5
2009/02/20	94	94.38	92.5	93.32	6
2009/02/21					7
2009/02/22					1
2009/02/23	93.45	94.96	92.73	94.38	2
2009/02/24	94.37	96.96	94.25	96.54	3
2009/02/25	96.56	97.79	96.34	97.47	4
2009/02/26	97.42	98.71	97.3	98.33	5
2009/02/27	98.33	98.35	96.84	97.55	6
2009/02/28					7
2009/03/01					1
2009/03/02	97.2	97.91	96.9	97.08	2
2009/03/03	97.05	98.59	97	98.52	3
2009/03/04	98.53	99.48	98.18	99	4
2009/03/05	98.99	99.68	97.7	98.1	5
2009/03/06	98.12	98.5	96.56	98.25	6
2009/03/07					7
2009/03/08					1
2009/03/09	97.93	99.2	97.92	98.92	2
2009/03/10	98.93	99.13	97.89	98.79	3
2009/03/11	98.77	98.81	97.02	97.26	4
2009/03/12	97.26	98.53	95.65	97.35	5
2009/03/13	97.31	98.66	97.12	97.94	6
2009/03/14					7
2009/03/15					1
2009/03/16	98.1	98.66	97.96	98.24	2
2009/03/17	98.22	98.97	98.17	98.77	3
2009/03/18	98.78	98.81	95.65	96.36	4
2009/03/19	96.4	96.61	93.52	94.54	5
2009/03/20	94.48	96.26	94.13	95.93	6	1
2009/03/21					7
2009/03/22					1
2009/03/23	95.97	97.34	95.64	97.12	2
2009/03/24	97.1	98.57	97.02	98.29	3
2009/03/25	98.34	98.34	96.9	97.7	4
2009/03/26	97.73	98.88	97.58	98.73	5
2009/03/27	98.7	98.77	97.08	97.85	6
2009/03/28					7
2009/03/29					1
2009/03/30	98.17	98.34	95.94	97.45	2
2009/03/31	97.42	99.36	97.26	99.02	3
2009/04/01	98.98	99.47	98.2	98.66	4
2009/04/02	98.66	99.9	98.37	99.58	5
2009/04/03	99.56	100.39	99.33	100.3	6
2009/04/04					7
2009/04/05					1
2009/04/06	100.44	101.45	100.35	100.77	2
2009/04/07	100.78	100.86	99.85	100.69	3
2009/04/08	100.7	100.87	99.31	99.71	4
2009/04/09	99.74	100.57	99.66	100.47	5
2009/04/10	100.45	100.73	100.2	100.2	6
2009/04/11					7
2009/04/12					1
2009/04/13	100.35	100.72	99.85	100.03	2
2009/04/14	100.02	100.43	98.72	98.93	3
2009/04/15	98.97	99.66	98.13	99.24	4
2009/04/16	99.24	99.51	98.51	99.34	5
2009/04/17	99.32	99.76	98.69	99.13	6
2009/04/18					7
2009/04/19					1
2009/04/20	99.27	99.4	97.64	98.06	2
2009/04/21	98.06	98.92	97.7	98.63	3
2009/04/22	98.64	98.74	97.56	98.08	4
2009/04/23	98.13	98.44	97.62	97.91	5
2009/04/24	97.92	97.95	96.62	97.28	6
2009/04/25					7
2009/04/26					1
2009/04/27	96.7	97.11	96.41	96.5	2
2009/04/28	96.53	96.7	95.61	96.57	3
2009/04/29	96.53	97.98	96.48	97.52	4	1
2009/04/30	97.47	98.99	97.13	98.68	5
2009/05/01	98.69	99.58	98.67	99.19	6
2009/05/02					7
2009/05/03					1
2009/05/04	99.43	99.57	98.71	98.83	2	1
2009/05/05	98.83	99.21	98.6	98.93	3	1
2009/05/06	98.94	99.08	97.93	98.41	4	1
2009/05/07	98.42	99.78	98.39	99.14	5
2009/05/08	99.13	99.58	98.32	98.44	6
2009/05/09					7
2009/05/10					1
2009/05/11	98.67	98.82	97.25	97.5	2
2009/05/12	97.5	97.84	96.1	96.53	3
2009/05/13	96.46	96.69	95.14	95.4	4
2009/05/14	95.36	95.9	95.1	96.01	5
2009/05/15	96.02	96.1	94.7	95.12	6
2009/05/16					7
2009/05/17					1
2009/05/18	95.12	96.46	94.54	96.38	2
2009/05/19	96.36	96.7	95.9	96.12	3
2009/05/20	96.12	96.22	94.67	94.87	4
2009/05/21	94.91	95.26	93.96	94.13	5
2009/05/22	94.14	94.91	93.83	94.76	6
2009/05/23					7
2009/05/24					1
2009/05/25	94.67	95.21	94.41	94.83	2
2009/05/26	94.84	95.14	94.5	95.06	3
2009/05/27	95.06	95.5	94.64	95.38	4
2009/05/28	95.39	97.24	95.37	96.81	5
2009/05/29	96.8	96.9	95.01	95.44	6
2009/05/30					7
2009/05/31					1
2009/06/01	95.31	96.8	94.43	96.54	2
2009/06/02	96.52	96.63	95.32	95.57	3
2009/06/03	95.6	96.41	95.36	96.04	4
2009/06/04	96.06	96.97	95.88	96.68	5
2009/06/05	96.64	98.88	96.54	98.81	6
2009/06/06					7
2009/06/07					1
2009/06/08	98.77	98.85	98.19	98.46	2
2009/06/09	98.46	98.56	97.24	97.48	3
2009/06/10	97.48	98.44	97.07	98.17	4
2009/06/11	98.15	98.56	97.28	97.66	5
2009/06/12	97.64	98.42	97.46	98.37	6
2009/06/13					7
2009/06/14					1
2009/06/15	98.42	98.57	97.57	97.83	2
2009/06/16	97.82	97.83	96.06	96.49	3
2009/06/17	96.5	96.77	95.51	95.75	4
2009/06/18	95.74	96.69	95.62	96.56	5
2009/06/19	96.58	97.18	95.99	96.76	6
2009/06/20					7
2009/06/21					1
2009/06/22	96.12	96.27	95.7	95.87	2
2009/06/23	95.86	95.89	94.86	95.11	3
2009/06/24	95.13	96.05	95.06	95.83	4
2009/06/25	95.85	96.57	95.6	95.93	5
2009/06/26	95.94	96.04	95.03	95.23	6
2009/06/27					7
2009/06/28					1
2009/06/29	95.35	96.17	95.14	96.09	2
2009/06/30	96.09	96.51	95.3	96.31	3
2009/07/01	96.32	96.98	96.15	96.63	4
2009/07/02	96.62	96.88	95.7	95.96	5
2009/07/03	95.95	96.14	95.68	96.14	6
2009/07/04					7
2009/07/05					1
2009/07/06	95.93	95.96	94.65	95.15	2
2009/07/07	95.18	95.46	94.69	94.74	3
2009/07/08	94.77	94.78	91.78	92.72	4
2009/07/09	92.77	93.6	92.36	93.09	5
2009/07/10	93.05	93.19	91.76	92.58	6
2009/07/11					7
2009/07/12					1
2009/07/13	92.4	93.14	91.73	93.11	2
2009/07/14	93.02	93.76	92.7	93.45	3
2009/07/15	93.42	94.46	93.25	94.15	4
2009/07/16	94.18	94.44	93.25	93.78	5
2009/07/17	93.78	94.38	93.47	94.21	6
2009/07/18					7
2009/07/19					1
2009/07/20	94.24	94.79	93.93	94.11	2	1
2009/07/21	94.09	94.39	93.27	93.68	3
2009/07/22	93.7	93.86	93.08	93.57	4
2009/07/23	93.58	95.29	93.52	95.12	5
2009/07/24	95.13	95.13	94.57	94.89	6
2009/07/25					7
2009/07/26					1
2009/07/27	94.73	95.34	94.67	95.19	2
2009/07/28	95.2	95.25	94.04	94.4	3
2009/07/29	94.37	95.36	94	95	4
2009/07/30	94.99	95.89	94.82	95.49	5
2009/07/31	95.54	95.84	94.48	94.65	6
2009/08/01					7
2009/08/02					1
2009/08/03	94.81	95.42	94.57	95.24	2
2009/08/04	95.23	95.46	94.34	95.22	3
2009/08/05	95.23	95.39	94.62	94.95	4
2009/08/06	94.95	95.81	94.76	95.45	5
2009/08/07	95.45	97.78	95.04	97.43	6
2009/08/08					7
2009/08/09					1
2009/08/10	97.54	97.56	96.9	97.01	2
2009/08/11	97.01	97.05	95.74	96.02	3
2009/08/12	96.01	96.75	95.11	96.17	4
2009/08/13	96.16	96.48	95.02	95.39	5
2009/08/14	95.34	95.47	94.42	94.91	6
2009/08/15					7
2009/08/16					1
2009/08/17	94.7	94.86	94.19	94.39	2
2009/08/18	94.38	95.29	94.36	94.83	3
2009/08/19	94.81	94.96	93.66	94.09	4
2009/08/20	94.07	94.55	93.84	94.19	5
2009/08/21	94.16	94.72	93.41	94.39	6
2009/08/22					7
2009/08/23					1
2009/08/24	94.5	95.06	94.4	94.42	2
2009/08/25	94.42	94.67	93.77	94.14	3
2009/08/26	94.15	94.58	93.86	94.24	4
2009/08/27	94.24	94.24	93.2	93.57	5
2009/08/28	93.54	94.07	93.4	93.58	6
2009/08/29					7
2009/08/30					1
2009/08/31	93.35	93.52	92.53	92.97	2
2009/09/01	92.95	93.44	92.79	92.83	3
2009/09/02	92.78	93.06	92.07	92.14	4
2009/09/03	92.12	92.7	91.93	92.69	5
2009/09/04	92.71	93.26	92.26	93.04	6
2009/09/05					7
2009/09/06					1
2009/09/07	93.1	93	92.8	93	2
2009/09/08	92.26	92.35	92.23	92.31	3
2009/09/09	92.26	92.59	91.59	92.06	4
2009/09/10	92.06	92.26	91.4	91.74	5
2009/09/11	91.74	91.75	90.19	90.66	6
2009/09/12					7
2009/09/13					1
2009/09/14	90.32	91.13	90.27	90.87	2
2009/09/15	90.86	91.64	90.77	90.99	3
2009/09/16	90.99	91.36	90.11	90.88	4
2009/09/17	90.85	91.61	90.5	91.18	5
2009/09/18	91.18	91.53	91.01	91.31	6
2009/09/19					7
2009/09/20					1
2009/09/21	91.37	92.53	91.29	91.99	2	1
2009/09/22	92	92.07	90.92	91.12	3	1
2009/09/23	91.11	91.63	90.47	91.45	4	1
2009/09/24	91.49	91.58	90.34	91.3	5
2009/09/25	91.29	91.35	89.48	89.62	6
2009/09/26					7
2009/09/27					1
2009/09/28	89.15	89.78	88.22	89.66	2
2009/09/29	89.65	90.36	89.61	90.15	3
2009/09/30	89.82	89.96	89.82	89.89	4
2009/10/01	89.82	90.17	89.4	89.49	5
2009/10/02	89.53	89.92	88.59	89.78	6
2009/10/03					7
2009/10/04					1
2009/10/05	89.54	89.98	89.4	89.52	2
2009/10/06	89.51	89.65	88.61	88.71	3
2009/10/07	88.7	89.39	87.99	88.68	4
2009/10/08	88.67	88.7	88.14	88.46	5
2009/10/09	88.47	89.88	88.45	89.77	6
2009/10/10					7
2009/10/11					1
2009/10/12	89.74	90.45	89.62	89.71	2	1
2009/10/13	89.71	90.19	89.42	89.73	3
2009/10/14	89.73	89.9	88.82	89.42	4
2009/10/15	89.41	90.78	89.29	90.64	5
2009/10/16	90.64	91.32	90.56	90.88	6
2009/10/17					7
2009/10/18					1
2009/10/19	91.08	91.1	90.36	90.65	2
2009/10/20	90.65	91.07	90.06	90.7	3
2009/10/21	90.69	91.27	90.47	90.9	4
2009/10/22	90.9	91.71	90.76	91.36	5
2009/10/23	91.35	92.12	91.33	92.05	6
2009/10/24					7
2009/10/25					1
2009/10/26	92.09	92.28	91.55	92.19	2
2009/10/27	92.19	92.32	91.62	91.62	3
2009/10/28	91.66	91.72	90.53	90.58	4
2009/10/29	90.61	91.62	90.23	91.5	5
2009/10/30	91.48	91.52	89.91	90.07	6
2009/10/31					7
2009/11/01					1
2009/11/02	89.7	90.69	89.7	90.39	2
2009/11/03	90.4	90.58	89.85	90.41	3	1
2009/11/04	90.4	91.32	90.03	90.69	4
2009/11/05	90.67	90.86	89.98	90.8	5
2009/11/06	90.79	90.8	89.6	89.85	6
2009/11/07					7
2009/11/08					1
2009/11/09	89.87	90.26	89.7	89.85	2
2009/11/10	89.86	90.18	89.67	89.72	3
2009/11/11	89.68	90.04	89.28	89.91	4
2009/11/12	89.92	90.61	89.63	90.28	5
2009/11/13	90.28	90.41	89.45	89.65	6
2009/11/14					7
2009/11/15					1
2009/11/16	89.62	89.7	88.74	89.01	2
2009/11/17	89.02	89.53	88.72	89.24	3
2009/11/18	89.26	89.48	88.98	89.39	4
2009/11/19	89.39	89.43	88.63	88.84	5
2009/11/20	88.9	89.13	88.67	88.87	6
2009/11/21					7
2009/11/22					1
2009/11/23	88.86	89.19	88.55	88.91	2	1
2009/11/24	88.92	88.95	88.34	88.59	3
2009/11/25	88.59	88.63	87.19	87.36	4
2009/11/26	88.59	87.45	85.01	85.12	5
2009/11/27	85.15	87.01	85.08	86.49	6
2009/11/28					7
2009/11/29					1
2009/11/30	86.62	86.85	85.85	86.26	2
2009/12/01	86.27	86.67	86.27	86.67	3
2009/12/02	86.64	87.68	86.57	87.56	4
2009/12/03	87.64	88.48	87.57	88.25	5
2009/12/04	88.26	90.77	87.97	90.52	6
2009/12/05					7
2009/12/06					1
2009/12/07	90.06	90.19	89.03	89.3	2
2009/12/08	89.33	89.44	88.16	88.38	3
2009/12/09	88.42	88.69	87.35	88.09	4
2009/12/10	88.1	88.45	87.72	88.23	5
2009/12/11	88.26	89.8	88.25	89.03	6
2009/12/12					7
2009/12/13					1
2009/12/14	89.24	89.29	88.3	88.69	2
2009/12/15	88.69	89.95	88.59	89.51	3
2009/12/16	89.5	89.98	89.37	89.86	4
2009/12/17	89.85	90.36	89.54	89.66	5
2009/12/18	89.66	90.91	88.92	90.41	6
2009/12/19					7
2009/12/20					1
2009/12/21	90.43	91.23	90.23	91.06	2
2009/12/22	91.07	91.86	90.99	91.8	3
2009/12/23	91.82	91.87	91.29	91.64	4	1
2009/12/24	91.64	91.77	91.12	91.43	5
2009/12/25	91.42	91.63	91.11	91.11	6
2009/12/26					7
2009/12/27					1
2009/12/28	91.53	91.76	91.4	91.7	2
2009/12/29	91.7	92.07	91.51	91.98	3
2009/12/30					4
2009/12/31					5