2014

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
2014/01/01	105.3	105.42	105.17	105.33	4	1
2014/01/02	105.32	105.44	104.54	104.83	5
2014/01/03	104.83	104.88	104.06	104.84	6
2014/01/04					7
2014/01/05					1
2014/01/06	104.91	104.95	103.9	104.22	2
2014/01/07	104.22	104.73	104.17	104.7	3
2014/01/08	104.71	105.12	104.65	104.85	4
2014/01/09	104.84	105.06	104.55	104.83	5
2014/01/10	104.82	105.36	103.82	104.14	6
2014/01/11					7
2014/01/12					1
2014/01/13	103.93	104.14	102.84	103.11	2	1
2014/01/14	103.11	104.29	103	104.17	3
2014/01/15	104.18	104.69	104.08	104.58	4
2014/01/16	104.59	104.93	104.13	104.3	5
2014/01/17	104.31	104.47	104.18	104.31	6
2014/01/18					7
2014/01/19					1
2014/01/20	104.25	104.31	103.85	104.21	2
2014/01/21	104.25	104.75	104.02	104.21	3
2014/01/22	104.22	104.69	103.96	104.64	4
2014/01/23	104.65	104.84	102.96	103.35	5
2014/01/24	103.38	103.58	101.99	102.28	6
2014/01/25					7
2014/01/26					1
2014/01/27	102.08	102.93	102.05	102.66	2
2014/01/28	102.66	103.44	102.51	103.24	3
2014/01/29	103.25	103.36	101.83	102.3	4
2014/01/30	102.28	102.89	102.07	102.76	5
2014/01/31	102.73	102.93	101.94	102.01	6
2014/02/01					7
2014/02/02					1
2014/02/03	102.24	102.41	100.76	101.15	2
2014/02/04	101.17	101.77	100.74	101.7	3
2014/02/05	101.69	101.7	100.79	101.46	4
2014/02/06	101.46	102.17	101.23	102.03	5
2014/02/07	102.03	102.58	101.43	102.35	6
2014/02/08					7
2014/02/09					1
2014/02/10	102.5	102.53	101.98	102.12	2
2014/02/11	102.14	102.7	102.06	102.54	3	1
2014/02/12	102.52	102.65	102.2	102.48	4
2014/02/13	102.47	102.53	101.68	102.19	5
2014/02/14	102.19	102.41	101.56	101.79	6
2014/02/15					7
2014/02/16					1
2014/02/17	101.54	102.13	101.38	102.08	2
2014/02/18	102.06	102.74	101.75	102.34	3
2014/02/19	102.3	102.47	101.83	102.31	4
2014/02/20	102.31	102.42	101.65	102.31	5
2014/02/21	102.32	102.83	102.3	102.48	6
2014/02/22					7
2014/02/23					1
2014/02/24	102.53	102.68	102.16	102.47	2
2014/02/25	102.51	102.63	102	102.15	3
2014/02/26	102.14	102.61	102.08	102.3	4
2014/02/27	102.31	102.44	101.71	102.12	5
2014/02/28	102.12	102.29	101.54	101.79	6
2014/03/01					7
2014/03/02					1
2014/03/03	101.33	101.57	101.18	101.41	2
2014/03/04	101.41	102.29	101.41	102.17	3
2014/03/05	102.2	102.55	102.1	102.35	4
2014/03/06	102.36	103.17	102.32	103.04	5
2014/03/07	103.05	103.76	102.82	103.26	6
2014/03/08					7
2014/03/09					1
2014/03/10	103.18	103.41	102.92	103.24	2
2014/03/11	103.25	103.43	102.77	102.82	3
2014/03/12	102.86	103.1	102.54	102.8	4
2014/03/13	102.82	102.86	101.53	101.76	5
2014/03/14	101.76	101.85	101.19	101.33	6
2014/03/15					7
2014/03/16					1
2014/03/17	101.36	101.88	101.33	101.87	2
2014/03/18	101.9	101.95	101.26	101.44	3
2014/03/19	101.47	102.68	101.28	102.44	4
2014/03/20	102.43	102.55	102.19	102.4	5
2014/03/21	102.39	102.41	102	102.25	6	1
2014/03/22					7
2014/03/23					1
2014/03/24	102.25	102.65	102.12	102.21	2
2014/03/25	102.22	102.49	102.08	102.28	3
2014/03/26	102.29	102.47	101.84	101.9	4
2014/03/27	101.91	102.43	101.71	102.17	5
2014/03/28	102.16	102.98	102.02	102.81	6
2014/03/29					7
2014/03/30					1
2014/03/31	102.9	103.44	102.77	103.22	2
2014/04/01	103.22	103.71	103.08	103.64	3
2014/04/02	103.63	103.93	103.57	103.87	4
2014/04/03	103.84	104.11	103.71	103.91	5
2014/04/04	103.91	104.13	103.18	103.27	6
2014/04/05					7
2014/04/06					1
2014/04/07	103.33	103.39	102.98	103.09	2
2014/04/08	103.1	103.12	101.54	101.88	3
2014/04/09	101.87	102.16	101.71	102.04	4
2014/04/10	102.03	102.14	101.32	101.46	5
2014/04/11	101.46	101.87	101.32	101.6	6
2014/04/12					7
2014/04/13					1
2014/04/14	101.48	102.01	101.4	101.88	2
2014/04/15	101.87	101.99	101.49	101.85	3
2014/04/16	101.85	102.36	101.8	102.21	4
2014/04/17	102.18	102.47	101.86	102.44	5
2014/04/18	102.44	102.57	102.34	102.38	6
2014/04/19					7
2014/04/20					1
2014/04/21	102.44	102.7	102.38	102.6	2
2014/04/22	102.62	102.72	102.39	102.63	3
2014/04/23	102.63	102.69	102.15	102.48	4
2014/04/24	102.49	102.65	102.07	102.26	5
2014/04/25	102.25	102.5	101.94	102.17	6
2014/04/26					7
2014/04/27					1
2014/04/28	102.16	102.62	102.04	102.48	2
2014/04/29	102.48	102.79	102.46	102.63	3	1
2014/04/30	102.62	102.66	102.02	102.24	4
2014/05/01	102.24	102.37	102.12	102.32	5
2014/05/02	102.32	103.02	102.12	102.18	6
2014/05/03					7	1
2014/05/04					1
2014/05/05	102.23	102.24	101.85	102.13	2	1
2014/05/06	102.14	102.16	101.48	101.68	3	1
2014/05/07	101.67	102.01	101.41	101.84	4
2014/05/08	101.84	101.96	101.45	101.59	5
2014/05/09	101.59	101.86	101.54	101.85	6
2014/05/10					7
2014/05/11					1
2014/05/12	101.84	102.23	101.81	102.19	2
2014/05/13	102.19	102.36	102.03	102.24	3
2014/05/14	102.23	102.27	101.7	101.82	4
2014/05/15	101.83	102.12	101.3	101.5	5
2014/05/16	101.5	101.67	101.34	101.52	6
2014/05/17					7
2014/05/18					1
2014/05/19	101.51	101.6	101.08	101.48	2
2014/05/20	101.48	101.6	101.18	101.31	3
2014/05/21	101.3	101.62	100.8	101.42	4
2014/05/22	101.43	101.82	101.33	101.78	5
2014/05/23	101.77	102.01	101.58	101.95	6
2014/05/24					7
2014/05/25					1
2014/05/26	101.94	102.05	101.83	101.92	2
2014/05/27	101.93	102.14	101.71	101.99	3
2014/05/28	101.97	102.03	101.62	101.79	4
2014/05/29	101.77	101.83	101.41	101.72	5
2014/05/30	101.73	101.85	101.47	101.77	6
2014/05/31					7
2014/06/01					1
2014/06/02	101.83	102.48	101.77	102.4	2
2014/06/03	102.4	102.55	102.25	102.52	3
2014/06/04	102.51	102.8	102.42	102.68	4
2014/06/05	102.7	102.73	102.32	102.44	5
2014/06/06	102.43	102.61	102.1	102.49	6
2014/06/07					7
2014/06/08					1
2014/06/09	102.6	102.65	102.36	102.54	2
2014/06/10	102.52	102.54	102.19	102.28	3
2014/06/11	102.3	102.39	101.84	101.97	4
2014/06/12	101.98	102.14	101.6	101.7	5
2014/06/13	101.69	102.14	101.64	102.03	6
2014/06/14					7
2014/06/15					1
2014/06/16	102.01	102.03	101.71	101.83	2
2014/06/17	101.82	102.24	101.81	102.18	3
2014/06/18	102.17	102.36	101.87	101.93	4
2014/06/19	101.92	102	101.72	101.92	5
2014/06/20	101.93	102.2	101.8	102.05	6
2014/06/21					7
2014/06/22					1
2014/06/23	102.09	102.14	101.8	101.89	2
2014/06/24	101.89	102.17	101.8	101.93	3
2014/06/25	101.8	101.83	101.79	101.82	4
2014/06/26	101.8	101.83	101.48	101.66	5
2014/06/27	101.66	101.67	101.3	101.4	6
2014/06/28					7
2014/06/29					1
2014/06/30	101.42	101.47	101.22	101.31	2
2014/07/01	101.31	101.59	101.28	101.55	3
2014/07/02	101.53	101.84	101.39	101.76	4
2014/07/03	101.77	102.27	101.76	102.22	5
2014/07/04	102.21	102.22	101.95	102.07	6
2014/07/05					7
2014/07/06					1
2014/07/07	102.11	102.2	101.78	101.82	2
2014/07/08	101.83	101.86	101.47	101.51	3
2014/07/09	101.52	101.86	101.43	101.61	4
2014/07/10	101.6	101.61	101.05	101.25	5
2014/07/11	101.26	101.39	101.2	101.29	6
2014/07/12					7
2014/07/13					1
2014/07/14	101.35	101.62	101.32	101.54	2
2014/07/15	101.54	101.75	101.43	101.67	3
2014/07/16	101.66	101.79	101.61	101.65	4
2014/07/17	101.66	101.67	101.08	101.12	5
2014/07/18	101.12	101.45	101.1	101.32	6
2014/07/19					7
2014/07/20					1
2014/07/21	101.36	101.44	101.18	101.4	2	1
2014/07/22	101.39	101.6	101.29	101.46	3
2014/07/23	101.46	101.55	101.28	101.54	4
2014/07/24	101.54	101.86	101.37	101.79	5
2014/07/25	101.78	101.94	101.67	101.82	6
2014/07/26					7
2014/07/27					1
2014/07/28	101.79	101.91	101.71	101.85	2