2013

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
2013/01/01	86.72	86.85	86.52	86.6	3	1
2013/01/02	86.6	87.36	86.51	87.28	4
2013/01/03	87.27	87.77	86.67	87.72	5
2013/01/04	87.7	88.41	87.53	88.15	6
2013/01/05					7
2013/01/06					1
2013/01/07	88.2	88.23	87.22	87.26	2
2013/01/08	87.27	87.81	86.82	86.88	3
2013/01/09	86.9	88.2	86.89	88.13	4
2013/01/10	88.11	89.3	87.97	89.21	5
2013/01/11	89.3	89.43	88.7	89.19	6
2013/01/12					7
2013/01/13					1
2013/01/14	89.49	89.64	89.02	89.48	2	1
2013/01/15	89.44	89.63	88.27	88.74	3
2013/01/16	88.76	88.78	87.75	88.64	4
2013/01/17	88.66	90.1	88.12	89.83	5
2013/01/18	89.81	90.2	89.62	90.09	6
2013/01/19					7
2013/01/20					1
2013/01/21	90.18	90.18	89.3	89.61	2
2013/01/22	89.62	90.13	88.32	88.53	3
2013/01/23	88.54	88.78	88.02	88.58	4
2013/01/24	88.57	90.69	88.4	90.56	5
2013/01/25	90.52	91.2	90.28	90.86	6
2013/01/26					7
2013/01/27					1
2013/01/28	91.18	91.18	90.39	90.47	2
2013/01/29	90.44	91.02	90.28	90.8	3
2013/01/30	90.79	91.4	90.72	91.03	4
2013/01/31	91	91.85	90.73	91.72	5
2013/02/01	91.69	92.96	91.59	92.7	6
2013/02/02					7
2013/02/03					1
2013/02/04	92.75	93.18	91.97	92.16	2
2013/02/05	92.16	93.79	92.09	93.57	3
2013/02/06	93.51	94.06	93.22	93.44	4
2013/02/07	93.42	93.92	93.08	93.62	5
2013/02/08	93.6	93.72	92.13	92.69	6
2013/02/09					7
2013/02/10					1
2013/02/11	92.54	94.46	92.43	94.2	2	1
2013/02/12	94.18	94.4	92.95	93.3	3
2013/02/13	93.31	93.78	92.78	93.27	4
2013/02/14	93.24	93.71	92.64	92.95	5
2013/02/15	92.95	93.83	92.19	93.5	6
2013/02/16					7
2013/02/17					1
2013/02/18	93.74	94.22	93.55	93.63	2
2013/02/19	93.6	93.92	93.26	93.71	3
2013/02/20	93.7	94.03	93.1	93.65	4
2013/02/21	93.67	93.86	92.75	93.15	5
2013/02/22	93.14	93.5	92.89	93.4	6
2013/02/23					7
2013/02/24					1
2013/02/25	94.25	94.3	90.94	92.39	2
2013/02/26	92.36	92.75	91.13	92.12	3
2013/02/27	92.1	92.43	91.16	92.31	4
2013/02/28	92.31	92.85	91.97	92.57	5
2013/03/01	92.56	93.68	92.43	93.58	6
2013/03/02					7
2013/03/03					1
2013/03/04	93.54	93.73	93.15	93.41	2
2013/03/05	93.41	93.52	92.89	93.29	3
2013/03/06	93.41	94.11	92.89	93.92	4
2013/03/07	93.88	95.06	93.78	94.93	5
2013/03/08	94.89	96.55	94.83	96	6
2013/03/09					7
2013/03/10					1
2013/03/11	96.19	96.71	95.95	96.63	2
2013/03/12	96.65	96.69	95.71	95.81	3
2013/03/13	95.82	96.24	95.41	96.02	4
2013/03/14	96.02	96.59	95.65	96.01	5
2013/03/15	95.94	96.28	95.05	95.28	6
2013/03/16					7
2013/03/17					1
2013/03/18	94.91	95.59	94.3	95.34	2
2013/03/19	95.36	95.75	94.72	95.06	3
2013/03/20	95.06	96.13	94.8	95.96	4	1
2013/03/21	95.93	96.04	94.57	94.91	5
2013/03/22	94.9	95.06	94.08	94.53	6
2013/03/23					7
2013/03/24					1
2013/03/25	94.85	94.96	93.53	93.95	2
2013/03/26	93.94	94.7	93.85	94.62	3
2013/03/27	94.62	94.91	94.02	94.32	4
2013/03/28	94.32	94.45	93.83	94.15	5
2013/03/29	94.16	94.28	93.92	94.15	6
2013/03/30					7
2013/03/31					1
2013/04/01	94.32	94.37	93.05	93.19	2
2013/04/02	93.19	93.54	92.55	93.34	3
2013/04/03	93.35	93.69	92.68	93.04	4
2013/04/04	93.03	96.4	92.72	96.34	5
2013/04/05	96.34	97.83	95.74	97.53	6
2013/04/06					7
2013/04/07					1
2013/04/08	98.38	99.63	98.28	99.6	2
2013/04/09	99.57	99.66	98.58	99.13	3
2013/04/10	99.1	99.87	98.89	99.77	4
2013/04/11	99.76	99.95	99.1	99.71	5
2013/04/12	99.72	99.75	98.08	98.36	6
2013/04/13					7
2013/04/14					1
2013/04/15	98.37	98.71	95.79	97.04	2
2013/04/16	97.01	98.17	96.58	97.65	3
2013/04/17	97.63	98.43	97.19	98.09	4
2013/04/18	98.11	98.53	97.62	98.28	5
2013/04/19	98.31	99.68	98.1	99.5	6
2013/04/20					7
2013/04/21					1
2013/04/22	99.88	99.88	99.02	99.32	2
2013/04/23	99.35	99.52	98.45	99.4	3
2013/04/24	99.41	99.76	99.18	99.52	4
2013/04/25	99.52	99.56	98.94	99.36	5
2013/04/26	99.37	99.41	97.54	98.04	6
2013/04/27					7
2013/04/28					1
2013/04/29	97.95	98.2	97.34	97.85	2	1
2013/04/30	97.86	98.12	97.03	97.38	3
2013/05/01	97.39	97.68	97.01	97.3	4
2013/05/02	97.31	98.39	97.06	97.99	5
2013/05/03	97.99	99.26	97.88	98.99	6	1
2013/05/04					7	1
2013/05/05					1
2013/05/06	99.15	99.45	99.02	99.36	2	1
2013/05/07	99.37	99.41	98.63	98.77	3
2013/05/08	98.78	99.15	98.55	98.86	4
2013/05/09	98.87	100.78	98.6	100.65	5
2013/05/10	100.64	101.97	100.53	101.61	6
2013/05/11					7
2013/05/12					1
2013/05/13	101.83	102.15	101.48	101.79	2
2013/05/14	101.78	102.43	101.2	102.25	3
2013/05/15	102.26	102.78	101.84	102.25	4
2013/05/16	102.24	102.68	101.83	102.13	5
2013/05/17	102.15	103.3	102.05	103.21	6
2013/05/18					7
2013/05/19					1
2013/05/20	102.86	102.9	102.06	102.11	2
2013/05/21	102.11	102.88	102.11	102.42	3
2013/05/22	102.42	103.72	102.32	103.16	4
2013/05/23	103.16	103.57	100.2	102.04	5
2013/05/24	101.99	102.59	100.65	101.28	6
2013/05/25					7
2013/05/26					1
2013/05/27	101.25	101.3	100.7	101.11	2
2013/05/28	101.11	102.49	101.04	102.28	3
2013/05/29	102.29	102.53	100.18	101.14	4
2013/05/30	101.14	101.8	100.43	101.04	5
2013/05/31	101.03	101.28	100.21	100.45	6
2013/06/01					7
2013/06/02					1
2013/06/03	100.55	100.72	98.89	99.47	2
2013/06/04	99.54	100.41	99.32	100.17	3
2013/06/05	100.18	100.46	98.96	99.12	4
2013/06/06	99.12	99.47	96.03	97.26	5
2013/06/07	97.31	97.75	95.01	97.53	6
2013/06/08					7
2013/06/09					1
2013/06/10	98.28	99.26	97.7	98.86	2
2013/06/11	98.85	98.98	95.59	96.12	3
2013/06/12	96.1	97.02	95.13	95.94	4
2013/06/13	95.93	95.94	93.76	95.49	5
2013/06/14	95.47	95.67	93.97	94.07	6
2013/06/15					7
2013/06/16					1
2013/06/17	94.23	95.22	94.18	94.69	2
2013/06/18	94.68	95.76	94.42	95.52	3
2013/06/19	95.51	97.03	94.82	96.59	4
2013/06/20	96.64	98.29	96.19	97.13	5
2013/06/21	97.15	98.14	96.85	97.89	6
2013/06/22					7
2013/06/23					1
2013/06/24	98.43	98.7	97.21	97.57	2
2013/06/25	97.51	98.19	96.95	98.15	3
2013/06/26	98.17	98.24	97.22	97.77	4
2013/06/27	97.78	98.57	97.54	98.47	5
2013/06/28	98.49	99.45	98.44	99.12	6
2013/06/29					7
2013/06/30					1
2013/07/01	99.38	99.86	99.16	99.66	2
2013/07/02	99.65	100.78	99.5	100.73	3
2013/07/03	100.75	100.86	99.25	99.97	4
2013/07/04	99.96	100.29	99.48	100.24	5
2013/07/05	100.24	101.22	99.85	101.17	6
2013/07/06					7
2013/07/07					1
2013/07/08	101.38	101.53	100.73	100.87	2
2013/07/09	100.84	101.3	100.77	101.15	3
2013/07/10	101.15	101.22	98.24	98.56	4
2013/07/11	98.54	99.63	98.21	99.04	5
2013/07/12	99.04	99.69	98.62	99.21	6
2013/07/13					7
2013/07/14					1
2013/07/15	99.2	100.48	99.01	99.95	2	1
2013/07/16	99.94	100.07	98.83	99.15	3
2013/07/17	99.16	99.94	99.03	99.67	4
2013/07/18	99.67	100.65	99.46	100.51	5
2013/07/19	100.5	100.86	99.8	100.6	6
2013/07/20					7
2013/07/21					1
2013/07/22	100.4	100.53	99.27	99.55	2
2013/07/23	99.56	100.18	99.14	99.48	3
2013/07/24	99.49	100.44	99.37	100.28	4
2013/07/25	100.29	100.45	98.87	99.21	5
2013/07/26	99.2	99.39	97.95	98.26	6
2013/07/27					7
2013/07/28					1
2013/07/29	98.04	98.2	97.62	97.9	2
2013/07/30	97.9	98.46	97.74	98.12	3
2013/07/31	98.08	98.56	97.57	97.83	4
2013/08/01	97.84	99.57	97.64	99.41	5
2013/08/02	99.41	99.95	98.65	98.91	6
2013/08/03					7
2013/08/04					1
2013/08/05	98.9	99.15	98.18	98.24	2
2013/08/06	98.24	98.58	97.5	97.71	3
2013/08/07	97.71	97.73	96.31	96.51	4
2013/08/08	96.51	96.93	95.79	96.65	5
2013/08/09	96.67	96.97	96.12	96.22	6
2013/08/10					7
2013/08/11					1
2013/08/12	96.32	97.31	95.91	97.19	2
2013/08/13	97.19	98.35	97.13	98.26	3
2013/08/14	98.24	98.43	97.85	97.96	4
2013/08/15	97.95	98.65	97.02	97.24	5
2013/08/16	97.23	97.77	97.04	97.5	6
2013/08/17					7
2013/08/18					1
2013/08/19	97.74	98.12	97.34	97.65	2
2013/08/20	97.63	97.86	96.89	97.34	3
2013/08/21	97.32	97.98	97.11	97.79	4
2013/08/22	97.78	98.81	97.68	98.74	5
2013/08/23	98.73	99.15	98.38	98.7	6
2013/08/24					7
2013/08/25					1
2013/08/26	98.79	98.84	98.25	98.36	2
2013/08/27	98.38	98.42	96.98	97.06	3
2013/08/28	97.07	97.84	96.81	97.68	4
2013/08/29	97.68	98.52	97.44	98.35	5
2013/08/30	98.34	98.48	97.88	98.15	6
2013/08/31					7
2013/09/01					1
2013/09/02	98.34	99.54	98.3	99.51	2
2013/09/03	99.52	99.86	99.16	99.66	3
2013/09/04	99.66	99.81	99.31	99.75	4
2013/09/05	99.75	100.19	99.55	100.12	5
2013/09/06	100.15	100.19	98.53	99.1	6
2013/09/07					7
2013/09/08					1
2013/09/09	99.86	100.1	99.32	99.66	2
2013/09/10	99.66	100.46	99.46	100.41	3
2013/09/11	100.41	100.61	99.78	99.9	4
2013/09/12	99.9	99.94	99	99.58	5
2013/09/13	99.58	99.98	99.18	99.35	6
2013/09/14					7
2013/09/15					1
2013/09/16	98.95	99.18	98.62	99.05	2	1
2013/09/17	99.06	99.38	99.03	99.18	3
2013/09/18	99.17	99.34	97.75	98.25	4
2013/09/19	98.26	99.63	97.98	99.43	5
2013/09/20	99.44	99.67	99.16	99.32	6
2013/09/21					7
2013/09/22					1
2013/09/23	99.34	99.35	98.64	98.76	2	1
2013/09/24	98.76	99.18	98.46	98.77	3
2013/09/25	98.76	98.82	98.36	98.49	4
2013/09/26	98.49	99.13	98.26	99.01	5
2013/09/27	99.03	99.04	98.08	98.21	6
2013/09/28					7
2013/09/29					1
2013/09/30	97.88	98.46	97.48	98.34	2
2013/10/01	98.35	98.73	97.64	98.04	3
2013/10/02	98.04	98.08	97.13	97.46	4
2013/10/03	97.46	97.87	96.92	97.24	5
2013/10/04	97.24	97.48	96.94	97.46	6
2013/10/05					7
2013/10/06					1
2013/10/07	97.19	97.33	96.56	96.72	2
2013/10/08	96.72	97.25	96.6	96.87	3
2013/10/09	96.86	97.65	96.82	97.48	4
2013/10/10	97.46	98.33	97.45	98.08	5
2013/10/11	98.1	98.59	98.06	98.56	6
2013/10/12					7
2013/10/13					1
2013/10/14	98.27	98.69	98.07	98.65	2	1
2013/10/15	98.64	98.7	97.98	98.2	3
2013/10/16	98.18	98.97	98.12	98.9	4
2013/10/17	98.92	99	97.73	98.03	5
2013/10/18	98.06	98.16	97.54	97.74	6
2013/10/19					7
2013/10/20					1
2013/10/21	97.86	98.24	97.74	98.18	2
2013/10/22	98.17	98.48	97.85	98.15	3
2013/10/23	98.17	98.19	97.14	97.37	4
2013/10/24	97.39	97.62	97.16	97.36	5
2013/10/25	97.39	97.49	96.93	97.4	6
2013/10/26					7
2013/10/27					1
2013/10/28	97.6	97.79	97.44	97.6	2
2013/10/29	97.63	98.28	97.45	98.19	3
2013/10/30	98.18	98.68	98.04	98.51	4
2013/10/31	98.47	98.51	98.07	98.33	5
2013/11/01	98.33	98.85	97.8	98.68	6
2013/11/02					7
2013/11/03					1
2013/11/04	98.71	98.84	98.52	98.6	2	1
2013/11/05	98.62	98.64	98.15	98.46	3
2013/11/06	98.47	98.76	98.4	98.65	4
2013/11/07	98.66	99.41	97.6	98.16	5
2013/11/08	98.16	99.22	97.96	99.05	6
2013/11/09					7
2013/11/10					1
2013/11/11	99.21	99.3	98.9	99.13	2
2013/11/12	99.16	99.8	99.13	99.61	3
2013/11/13	99.57	99.66	99.1	99.23	4
2013/11/14	99.24	100.26	99.12	100.22	5
2013/11/15	100.21	100.43	99.93	100.15	6
2013/11/16					7
2013/11/17					1
2013/11/18	100.34	100.35	99.77	99.87	2
2013/11/19	99.86	100.26	99.56	100.16	3
2013/11/20	100.15	100.25	99.77	100.22	4
2013/11/21	100.23	101.35	100.15	101.31	5
2013/11/22	101.28	101.35	100.94	101.24	6
2013/11/23					7	1
2013/11/24					1
2013/11/25	101.26	101.92	101.13	101.36	2
2013/11/26	101.38	101.7	101.14	101.25	3
2013/11/27	101.25	102.28	101.23	102.2	4
2013/11/28	102.19	102.37	101.93	102.3	5
2013/11/29	102.28	102.61	102.09	102.4	6
2013/11/30					7
2013/12/01					1
2013/12/02	102.48	103.13	102.22	102.93	2
2013/12/03	102.94	103.38	101.96	102.36	3
2013/12/04	102.33	102.84	101.81	102.4	4
2013/12/05	102.37	102.44	101.61	101.72	5
2013/12/06	101.72	102.96	101.69	102.88	6
2013/12/07					7
2013/12/08					1
2013/12/09	103.12	103.35	102.88	103.26	2
2013/12/10	103.26	103.4	102.56	102.8	3
2013/12/11	102.8	102.94	102.14	102.52	4
2013/12/12	102.52	103.66	102.45	103.55	5
2013/12/13	103.58	103.92	102.98	103.18	6
2013/12/14					7
2013/12/15					1
2013/12/16	103.26	103.27	102.63	103.04	2
2013/12/17	103.03	103.11	102.49	102.63	3
2013/12/18	102.63	104.36	102.61	104.22	4
2013/12/19	104.2	104.35	103.77	104.29	5
2013/12/20	104.3	104.64	103.85	104.06	6
2013/12/21					7
2013/12/22					1
2013/12/23	104.02	104.23	103.75	104.16	2	1
2013/12/24	104.16	104.41	104.09	104.3	3
2013/12/25	104.28	104.58	104.2	104.51	4
2013/12/26	104.51	104.93	104.35	104.89	5
2013/12/27	104.9	105.19	104.63	105.15	6
2013/12/28					7
2013/12/29					1
2013/12/30	105.29	105.41	104.85	104.93	2
2013/12/31	104.91	105.35	104.85	105.3	3