2011

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
2011/01/01					7	1
2011/01/02					1
2011/01/03	81.12	81.73	81.1	81.66	2
2011/01/04	81.67	82.28	81.59	82.05	3
2011/01/05	82.05	83.37	81.86	83.18	4
2011/01/06	83.18	83.39	82.86	83.32	5
2011/01/07	83.31	83.68	82.83	83.03	6
2011/01/08					7
2011/01/09					1
2011/01/10	83.02	83.28	82.65	82.7	2	1
2011/01/11	82.7	83.49	82.7	83.35	3
2011/01/12	83.36	83.46	82.8	83.07	4
2011/01/13	83.07	83.15	82.53	82.74	5
2011/01/14	82.77	83.06	82.39	82.99	6
2011/01/15					7
2011/01/16					1
2011/01/17	82.89	83.01	82.33	82.66	2
2011/01/18	82.66	82.82	82.31	82.62	3
2011/01/19	82.6	82.69	81.83	82.15	4
2011/01/20	82.14	83.12	82.03	82.94	5
2011/01/21	82.94	83.09	82.51	82.57	6
2011/01/22					7
2011/01/23					1
2011/01/24	82.59	82.92	82.28	82.53	2
2011/01/25	82.54	82.66	81.96	82.25	3
2011/01/26	82.26	82.61	81.96	82.18	4
2011/01/27	82.16	83.21	82.01	82.88	5
2011/01/28	82.88	82.9	81.98	82.12	6
2011/01/29					7
2011/01/30					1
2011/01/31	82.08	82.25	81.89	82.08	2
2011/02/01	82.09	82.15	81.29	81.41	3
2011/02/02	81.39	81.85	81.34	81.49	4
2011/02/03	81.49	82.06	81.39	81.66	5
2011/02/04	81.65	82.46	81.1	82.19	6
2011/02/05					7
2011/02/06					1
2011/02/07	82.22	82.47	82.14	82.29	2
2011/02/08	82.29	82.42	81.76	82.28	3
2011/02/09	82.32	82.66	82.18	82.41	4
2011/02/10	82.41	83.38	82.36	83.34	5
2011/02/11	83.33	83.67	83.21	83.44	6	1
2011/02/12					7
2011/02/13					1
2011/02/14	83.43	83.49	83.07	83.4	2
2011/02/15	83.42	83.91	83.17	83.7	3
2011/02/16	83.72	83.97	83.48	83.58	4
2011/02/17	83.6	83.75	83.13	83.28	5
2011/02/18	83.29	83.53	83.01	83.09	6
2011/02/19					7
2011/02/20					1
2011/02/21	83.1	83.53	83.04	83.07	2
2011/02/22	83.07	83.43	82.55	82.76	3
2011/02/23	82.76	82.89	82.3	82.45	4
2011/02/24	82.44	82.46	81.6	82.02	5
2011/02/25	82.05	82.05	81.62	81.65	6
2011/02/26					7
2011/02/27					1
2011/02/28	81.61	81.98	81.59	81.88	2
2011/03/01	81.86	82.23	81.77	81.91	3
2011/03/02	81.89	81.86	81.75	81.81	4
2011/03/03	81.83	82.52	81.7	82.37	5
2011/03/04	82.36	83.07	82.19	82.31	6
2011/03/05					7
2011/03/06					1
2011/03/07	82.35	82.38	81.93	82.27	2
2011/03/08	82.28	82.85	82.19	82.79	3
2011/03/09	82.8	82.93	82.55	82.82	4
2011/03/10	82.84	83.17	82.68	82.91	5
2011/03/11	82.92	83.29	81.64	81.88	6
2011/03/12					7
2011/03/13					1
2011/03/14	81.85	82.25	81.01	81.8	2
2011/03/15	81.82	82.03	80.59	81.07	3
2011/03/16	81.07	81.17	76.64	79.15	4
2011/03/17	79.13	79.74	78.23	79.5	5
2011/03/18	79.53	81.99	79.16	80.58	6
2011/03/19					7
2011/03/20					1
2011/03/21	81.02	81.31	80.79	81.2	2	1
2011/03/22	81.2	81.22	80.82	81.05	3
2011/03/23	81.04	81.07	80.68	80.87	4
2011/03/24	80.87	81.06	80.74	81.01	5
2011/03/25	81.01	81.49	80.86	81.33	6
2011/03/26					7
2011/03/27					1
2011/03/28	81.43	81.84	81.42	81.76	2
2011/03/29	81.76	82.48	81.52	82.42	3
2011/03/30	82.4	83.18	82.38	83.15	4
2011/03/31	83.16	83.31	82.54	83.35	5
2011/04/01	83.35	84.72	83.27	84.05	6
2011/04/02					7
2011/04/03					1
2011/04/04	84.23	84.3	83.83	84.13	2
2011/04/05	84.13	85.19	84.09	85.17	3
2011/04/06	85.15	85.52	84.82	85.32	4
2011/04/07	85.32	85.5	84.57	84.94	5
2011/04/08	84.96	85.39	84.66	84.73	6
2011/04/09					7
2011/04/10					1
2011/04/11	85.04	85.16	84.49	84.63	2
2011/04/12	84.63	84.64	83.45	83.57	3
2011/04/13	83.59	84.26	83.48	83.79	4
2011/04/14	83.79	83.83	82.93	83.57	5
2011/04/15	83.58	83.78	82.94	83.11	6
2011/04/16					7
2011/04/17					1
2011/04/18	83.13	83.26	82.17	82.36	2
2011/04/19	82.35	82.76	82.33	82.58	3
2011/04/20	82.58	83.09	82.23	82.43	4
2011/04/21	82.43	82.54	81.6	81.88	5
2011/04/22	81.9	82.1	81.65	81.83	6
2011/04/23					7
2011/04/24					1
2011/04/25	81.88	82.42	81.65	81.85	2
2011/04/26	81.85	81.97	81.38	81.45	3
2011/04/27	81.51	82.79	81.29	82.19	4
2011/04/28	82.2	82.27	81.38	81.54	5
2011/04/29	81.54	81.63	81.02	81.19	6	1
2011/04/30					7
2011/05/01					1
2011/05/02	81.23	81.69	80.98	81.19	2
2011/05/03	81.18	81.27	80.67	80.97	3	1
2011/05/04	81.18	81.18	80.88	80.65	4	2
2011/05/05	80.64	80.66	79.54	80.35	5	3
2011/05/06	80.43	80.93	80.18	80.61	6
2011/05/07					7
2011/05/08					1
2011/05/09	80.73	80.84	80.17	80.27	2
2011/05/10	80.25	81.03	80.14	81.03	3
2011/05/11	81.01	81.32	80.6	81.02	4
2011/05/12	81.01	81.34	80.7	81.05	5
2011/05/13	81.04	81.08	80.32	80.77	6
2011/05/14					7
2011/05/15					1
2011/05/16	80.82	81.06	80.61	80.76	2
2011/05/17	80.77	81.77	80.76	81.42	3
2011/05/18	81.43	81.72	80.92	81.67	4
2011/05/19	81.66	82.22	81.45	81.73	5
2011/05/20	81.72	81.86	81.46	81.69	6
2011/05/21					7
2011/05/22					1
2011/05/23	81.71	82.04	81.3	81.97	2
2011/05/24	81.96	82.21	81.59	82.06	3
2011/05/25	82.05	82.17	81.77	82.02	4
2011/05/26	82.03	82.04	81.14	81.24	5
2011/05/27	81.27	81.29	80.68	80.79	6
2011/05/28					7
2011/05/29					1
2011/05/30	80.83	81.02	80.74	80.86	2
2011/05/31	80.88	81.77	80.7	81.42	3
2011/06/01	81.45	81.5	80.66	80.9	4
2011/06/02	80.89	81.32	80.55	80.95	5
2011/06/03	80.96	80.98	80.04	80.27	6
2011/06/04					7
2011/06/05					1
2011/06/06	80.2	80.39	79.96	80.13	2
2011/06/07	80.13	80.33	79.97	80.17	3
2011/06/08	80.17	80.27	79.67	79.9	4
2011/06/09	79.89	80.46	79.81	80.31	5
2011/06/10	80.3	80.4	79.95	80.31	6
2011/06/11					7
2011/06/12					1
2011/06/13	80.34	80.69	80.09	80.18	2
2011/06/14	80.18	80.62	80.07	80.57	3
2011/06/15	80.55	81.05	80.36	80.88	4
2011/06/16	80.88	81.03	80.46	80.58	5
2011/06/17	80.58	80.67	79.99	80.03	6
2011/06/18					7
2011/06/19					1
2011/06/20	80.07	80.37	80.01	80.23	2
2011/06/21	80.23	80.32	80.03	80.21	3
2011/06/22	80.22	80.41	79.99	80.4	4
2011/06/23	80.38	80.79	80.32	80.44	5
2011/06/24	80.45	80.6	80.11	80.48	6
2011/06/25					7
2011/06/26					1
2011/06/27	80.46	80.98	80.41	80.85	2
2011/06/28	80.84	81.26	80.64	81.07	3
2011/06/29	81.07	81.18	80.54	80.71	4
2011/06/30	80.72	80.86	80.24	80.61	5
2011/07/01	80.61	81.14	80.54	80.81	6
2011/07/02					7
2011/07/03					1
2011/07/04	80.88	80.9	80.52	80.74	2
2011/07/05	80.73	81.18	80.73	81.07	3
2011/07/06	81.08	81.12	80.76	80.95	4
2011/07/07	80.94	81.41	80.77	81.23	5
2011/07/08	81.24	81.47	80.48	80.64	6
2011/07/09					7
2011/07/10					1
2011/07/11	80.65	80.83	80.09	80.3	2
2011/07/12	80.3	80.37	78.48	79.32	3
2011/07/13	79.32	79.57	78.64	78.94	4
2011/07/14	78.93	79.6	78.45	79.18	5
2011/07/15	79.18	79.27	78.87	79.12	6
2011/07/16					7
2011/07/17					1
2011/07/18	79.11	79.18	78.93	79.05	2	1
2011/07/19	79.04	79.28	78.8	79.13	3
2011/07/20	79.13	79.31	78.7	78.8	4
2011/07/21	78.74	79.03	78.21	78.54	5
2011/07/22	78.57	78.73	78.27	78.52	6
2011/07/23					7
2011/07/24					1
2011/07/25	78.37	78.55	78.04	78.3	2
2011/07/26	78.3	78.7	77.81	77.92	3
2011/07/27	77.92	78.17	77.55	77.95	4
2011/07/28	77.95	78.02	77.61	77.72	5
2011/07/29	77.73	77.86	76.72	76.78	6
2011/07/30					7
2011/07/31					1
2011/08/01	77.26	78.04	76.29	77.48	2
2011/08/02	77.47	77.81	76.94	77.32	3
2011/08/03	77.33	77.4	76.76	77.12	4
2011/08/04	77.12	80.23	76.98	79.23	5
2011/08/05	79.31	79.4	78.31	78.42	6
2011/08/06					7
2011/08/07					1
2011/08/08	78.23	78.46	77.48	77.57	2
2011/08/09	77.58	77.82	76.68	77.07	3
2011/08/10	77.06	77.15	76.33	76.73	4
2011/08/11	76.76	77.22	76.29	76.88	5
2011/08/12	76.86	77.02	76.49	76.7	6
2011/08/13					7
2011/08/14					1
2011/08/15	76.82	77.1	76.57	76.85	2
2011/08/16	76.87	76.93	76.64	76.76	3
2011/08/17	76.75	76.8	76.39	76.56	4
2011/08/18	76.56	76.71	76.43	76.58	5
2011/08/19	76.57	76.96	75.93	76.53	6
2011/08/20					7
2011/08/21					1
2011/08/22	76.77	77.2	76.53	76.83	2
2011/08/23	76.83	76.93	76.45	76.66	3
2011/08/24	76.66	77.08	76.45	77.05	4
2011/08/25	77.06	77.69	76.82	77.43	5
2011/08/26	77.41	77.46	76.48	76.65	6
2011/08/27					7
2011/08/28					1
2011/08/29	76.68	77.01	76.55	76.96	2
2011/08/30	76.94	76.98	76.59	76.71	3
2011/08/31	76.7	76.84	76.41	76.74	4
2011/09/01	76.74	77.24	76.68	76.85	5
2011/09/02	76.85	76.97	76.52	76.79	6
2011/09/03					7
2011/09/04					1
2011/09/05	76.89	76.97	76.67	76.9	2
2011/09/06	76.89	77.72	76.7	77.65	3
2011/09/07	77.62	77.64	77.05	77.31	4
2011/09/08	77.3	77.59	77.12	77.52	5
2011/09/09	77.5	77.86	77.07	77.59	6
2011/09/10					7
2011/09/11					1
2011/09/12	77.47	77.58	76.73	77.18	2
2011/09/13	77.18	77.25	76.79	76.93	3
2011/09/14	76.93	77.06	76.57	76.68	4
2011/09/15	76.68	77.33	76.54	76.71	5
2011/09/16	76.74	76.97	76.65	76.77	6
2011/09/17					7
2011/09/18					1
2011/09/19	76.9	76.98	76.31	76.58	2	1
2011/09/20	76.6	76.76	76.33	76.45	3
2011/09/21	76.46	76.73	76.1	76.55	4
2011/09/22	76.54	76.97	76.08	76.32	5
2011/09/23	76.3	76.88	76.13	76.59	6	1
2011/09/24					7
2011/09/25					1
2011/09/26	76.54	76.76	76.21	76.37	2
2011/09/27	76.33	76.93	76.24	76.8	3
2011/09/28	76.8	76.87	76.31	76.54	4
2011/09/29	76.53	77.02	76.39	76.75	5
2011/09/30	76.76	77.19	76.48	77.01	6
2011/10/01					7
2011/10/02					1
2011/10/03	77.2	77.24	76.49	76.6	2
2011/10/04	76.59	76.98	76.52	76.77	3
2011/10/05	76.77	77.07	76.59	76.78	4
2011/10/06	76.78	76.84	76.54	76.67	5
2011/10/07	76.65	76.91	76.57	76.71	6
2011/10/08					7
2011/10/09					1
2011/10/10	76.77	76.85	76.55	76.64	2	1
2011/10/11	76.66	76.75	76.58	76.68	3
2011/10/12	76.68	77.48	76.29	77.19	4
2011/10/13	77.19	77.23	76.66	76.88	5
2011/10/14	76.89	77.45	76.84	77.2	6
2011/10/15					7
2011/10/16					1
2011/10/17	77.23	77.45	76.59	76.83	2
2011/10/18	76.82	76.91	76.6	76.78	3
2011/10/19	76.78	76.86	76.64	76.81	4
2011/10/20	76.8	77.09	76.66	76.85	5
2011/10/21	76.86	76.91	75.79	76.26	6
2011/10/22					7
2011/10/23					1
2011/10/24	76.24	76.48	75.97	76.15	2
2011/10/25	76.14	76.3	75.72	76.11	3
2011/10/26	76.11	76.32	75.69	76.16	4
2011/10/27	76.18	76.28	75.64	75.93	5
2011/10/28	75.93	76	75.66	75.81	6
2011/10/29					7
2011/10/30					1
2011/10/31	75.75	79.53	75.55	78.33	2
2011/11/01	78.3	78.99	78	78.31	3
2011/11/02	78.3	78.31	77.92	78.13	4
2011/11/03	78.14	78.17	77.88	78.06	5	1
2011/11/04	78.05	78.31	77.97	78.24	6
2011/11/05					7
2011/11/06					1
2011/11/07	78.14	78.18	77.97	78.07	2
2011/11/08	78.07	78.09	77.59	77.69	3
2011/11/09	77.7	77.89	77.53	77.76	4
2011/11/10	77.77	77.88	77.49	77.65	5
2011/11/11	77.65	77.67	77.04	77.11	6
2011/11/12					7
2011/11/13					1
2011/11/14	77.15	77.25	76.8	77.08	2
2011/11/15	77.08	77.49	76.89	77.08	3
2011/11/16	77.07	77.15	76.84	77.06	4
2011/11/17	77.06	77.08	76.9	76.97	5
2011/11/18	76.96	77.03	76.56	76.84	6
2011/11/19					7
2011/11/20					1
2011/11/21	76.85	76.99	76.74	76.92	2
2011/11/22	76.93	77.33	76.82	76.97	3
2011/11/23	76.98	77.58	76.91	77.29	4	1
2011/11/24	77.27	77.27	77	77.17	5
2011/11/25	77.18	77.79	77.16	77.72	6
2011/11/26					7
2011/11/27					1
2011/11/28	77.66	78.23	77.56	78.08	2
2011/11/29	78.07	78.29	77.6	77.97	3
2011/11/30	77.96	78.16	77.28	77.56	4
2011/12/01	77.58	77.81	77.47	77.75	5
2011/12/02	77.76	78.08	77.71	77.97	6
2011/12/03					7
2011/12/04					1
2011/12/05	78.08	78.1	77.68	77.82	2
2011/12/06	77.8	77.86	77.62	77.74	3
2011/12/07	77.74	77.79	77.61	77.68	4
2011/12/08	77.66	77.79	77.12	77.68	5
2011/12/09	77.68	77.78	77.48	77.62	6
2011/12/10					7
2011/12/11					1
2011/12/12	77.61	78	77.57	77.94	2
2011/12/13	77.94	78.02	77.63	77.95	3
2011/12/14	77.95	78.16	77.9	78.12	4
2011/12/15	78.11	78.12	77.72	77.84	5
2011/12/16	77.84	77.97	77.6	77.74	6
2011/12/17					7
2011/12/18					1
2011/12/19	77.81	78.16	77.78	78.01	2
2011/12/20	78.01	78.06	77.69	77.84	3
2011/12/21	77.86	78.11	77.67	78.07	4
2011/12/22	78.08	78.21	77.98	78.16	5
2011/12/23	78.16	78.23	77.98	78.07	6	1
2011/12/24					7
2011/12/25					1
2011/12/26	78.08	78.11	77.85	78.01	2
2011/12/27	78.01	78.03	77.78	77.87	3
2011/12/28	77.87	78.04	77.54	77.93	4
2011/12/29	77.94	77.95	77.57	77.65	5
2011/12/30	77.65	77.74	76.87	76.9	6
2011/12/31					7