2001

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
2001/01/01	114.61	114.63	114.27	114.57	2	1
2001/01/02	114.61	115.05	114.21	114.4	3
2001/01/03	114.4	114.67	113.5	113.84	4
2001/01/04	113.81	116.11	113.58	116.09	5
2001/01/05	116.07	116.87	115.94	116.45	6
2001/01/06	116.5	116.5	116.5	116.5	7
2001/01/07	116.5	116.61	116.45	116.5	1
2001/01/08	116.51	116.56	115.62	116.1	2	1
2001/01/09	116.02	117.07	115.61	117.07	3
2001/01/10	117.09	117.15	115.74	116.45	4
2001/01/11	116.49	118.02	116.39	117.91	5
2001/01/12	117.92	118.56	117.36	118.47	6
2001/01/13	118.49	118.49	118.3	118.3	7
2001/01/14	118.3	118.8	118.25	118.72	1
2001/01/15	118.73	119.36	118.51	119.11	2
2001/01/16	119.11	119.13	117.06	117.71	3
2001/01/17	117.68	119.26	116.88	119.17	4
2001/01/18	119.16	119.85	117.61	117.9	5
2001/01/19	117.82	118.28	116.94	117.13	6
2001/01/20	117.18	117.18	117.14	117.18	7
2001/01/21	117.18	117.18	116.57	116.7	1
2001/01/22	116.69	117.06	116.13	116.46	2
2001/01/23	116.44	117.4	116.39	116.61	3
2001/01/24	116.62	118.45	116.55	117.9	4
2001/01/25	117.89	117.98	116.33	116.62	5
2001/01/26	116.64	117.55	116.31	117.32	6
2001/01/27	117.32	117.32	117.32	117.32	7
2001/01/28	117.32	117.74	117.32	117.69	1
2001/01/29	117.67	117.67	116.11	116.74	2
2001/01/30	116.69	116.92	115.58	115.65	3
2001/01/31	115.68	116.73	115.67	116.68	4
2001/02/01	116.59	116.7	115.17	115.42	5
2001/02/02	115.4	116.22	114.9	115.63	6
2001/02/03	115.61	115.64	115.61	115.61	7
2001/02/04	115.61	115.81	115.45	115.81	1
2001/02/05	115.8	116.04	114.56	114.71	2
2001/02/06	114.72	115.26	114.3	114.74	3
2001/02/07	114.76	116.35	114.7	116.16	4
2001/02/08	116.29	116.8	115.81	116.71	5
2001/02/09	116.73	117.75	116.29	117.5	6
2001/02/10	117.5	117.5	117.37	117.5	7
2001/02/11	117.5	117.63	117.4	117.46	1
2001/02/12	117.44	117.93	117.29	117.31	2	1
2001/02/13	117.33	117.6	116.5	116.6	3
2001/02/14	116.6	116.87	116.03	116.19	4
2001/02/15	116.18	116.43	115.32	115.62	5
2001/02/16	115.61	115.9	114.5	115.72	6
2001/02/17	115.77	115.77	115.74	115.77	7
2001/02/18	115.77	116.18	115.77	116.17	1
2001/02/19	116.17	116.17	115.59	116.08	2
2001/02/20	116.09	116.2	115.17	115.64	3
2001/02/21	115.66	116.85	115.29	116.37	4
2001/02/22	116.45	117.18	115.8	117.01	5
2001/02/23	117	117	115.57	115.75	6
2001/02/24	115.92	115.92	115.8	115.92	7
2001/02/25	115.92	116.02	115.77	115.89	1
2001/02/26	115.88	116.77	115.77	116.48	2
2001/02/27	116.47	116.57	115.9	116.36	3
2001/02/28	116.37	117.52	115.82	117.39	4
2001/03/01	117.27	117.56	116.98	117.5	5
2001/03/02	117.49	119.29	117.26	119.05	6
2001/03/03	119.05	119.15	118.88	119.05	7
2001/03/04	119.05	119.38	119.05	119.29	1
2001/03/05	119.26	119.75	118.6	118.92	2
2001/03/06	118.95	119.01	118.2	118.7	3
2001/03/07	118.71	120.22	118.54	119.52	4
2001/03/08	119.5	120.38	119.25	119.82	5
2001/03/09	119.81	119.84	119.04	119.54	6
2001/03/10	119.54	119.54	119.49	119.54	7
2001/03/11	119.54	119.65	119.48	119.6	1
2001/03/12	119.6	120.7	119.44	120.47	2
2001/03/13	120.45	120.57	119.55	119.61	3
2001/03/14	119.65	121.2	119.27	120.82	4
2001/03/15	120.83	122.52	120.48	121.99	5
2001/03/16	122.01	123.16	121.82	122.92	6
2001/03/17	122.92	122.98	122.92	122.92	7
2001/03/18	122.92	123.28	122.8	123.15	1
2001/03/19	123.18	123.61	121.98	122.8	2
2001/03/20	122.78	122.98	121.95	122.2	3	1
2001/03/21	122.11	123.92	122.06	123.02	4
2001/03/22	123.03	124.3	123	123.76	5
2001/03/23	123.75	123.75	122.47	122.83	6
2001/03/24	122.83	122.9	122.83	122.83	7
2001/03/25	122.83	123.04	122.65	123.04	1
2001/03/26	123.02	123.8	122.39	122.66	2
2001/03/27	122.67	123.31	121.68	122.16	3
2001/03/28	122.13	122.73	121.37	122.27	4
2001/03/29	122.28	123.76	122.12	123.68	5
2001/03/30	123.69	126.32	123.19	126.23	6
2001/03/31	126.11	126.23	126.11	126.11	7
2001/04/01	126.11	126.39	125.97	126.12	1
2001/04/02	126.13	126.82	125.63	126.64	2
2001/04/03	126.61	126.75	125.19	125.53	3
2001/04/04	125.57	126.27	124.79	125.47	4
2001/04/05	125.46	125.48	123.5	124.26	5
2001/04/06	124.27	125.52	123.63	123.73	6
2001/04/07	123.75	124.3	123.71	124.3	7
2001/04/08	124.3	124.3	123.94	124.17	1
2001/04/09	124.19	125.47	124.14	125.28	2
2001/04/10	125.29	125.38	124.15	124.42	3
2001/04/11	124.4	124.99	123.84	124.74	4
2001/04/12	124.75	124.95	122.92	123.5	5
2001/04/13	123.67	124.44	123.5	123.5	6
2001/04/14	123.5	123.5	123.5	123.5	7
2001/04/15	123.5	124.33	123.5	124.28	1
2001/04/16	124.27	124.92	124.18	124.6	2
2001/04/17	124.59	124.7	123.05	123.38	3
2001/04/18	123.35	123.65	121.95	122	4
2001/04/19	122.02	122.37	120.85	121.24	5
2001/04/20	121.24	122.7	121.17	122.33	6
2001/04/21	122.31	122.35	122.31	122.35	7
2001/04/22	122.35	122.35	121.61	121.64	1
2001/04/23	121.65	122.53	121.05	121.18	2
2001/04/24	121.13	122.32	121.06	122.3	3
2001/04/25	122.29	122.66	121.92	122.09	4
2001/04/26	122.09	123.54	121.77	123.17	5
2001/04/27	123.25	124.32	123.12	124.02	6
2001/04/28	124.01	124.03	123.8	123.8	7
2001/04/29	123.8	124.19	123.8	124.17	1
2001/04/30	124.16	124.17	123.14	123.38	2	1
2001/05/01	123.39	123.52	121.81	122.11	3
2001/05/02	122.12	122.53	121.21	121.53	4
2001/05/03	121.52	121.81	120.73	121.33	5	1
2001/05/04	121.38	121.49	120.48	121.28	6	1
2001/05/05	121.09	121.25	121.09	121.09	7	1
2001/05/06	121.09	121.46	121.09	121.37	1
2001/05/07	121.39	121.81	120.85	120.87	2
2001/05/08	120.92	122.12	120.73	121.28	3
2001/05/09	121.32	122.41	121.17	122.31	4
2001/05/10	122.33	122.74	121.97	122.52	5
2001/05/11	122.49	122.82	122.02	122.37	6
2001/05/12	122.38	122.45	122.36	122.45	7
2001/05/13	122.45	122.62	122.38	122.62	1
2001/05/14	122.64	123.36	122.39	123.2	2
2001/05/15	123.19	123.65	123.01	123.2	3
2001/05/16	123.24	124.03	123.04	123.23	4
2001/05/17	123.28	123.38	122.39	122.6	5
2001/05/18	122.61	123.8	122.51	123.51	6
2001/05/19	123.49	123.55	123.49	123.55	7
2001/05/20	123.55	123.76	123.55	123.61	1
2001/05/21	123.62	123.72	122.47	122.67	2
2001/05/22	122.66	123.31	122.41	122.72	3
2001/05/23	122.73	122.81	119.35	120.2	4
2001/05/24	120.21	120.4	118.83	119.97	5
2001/05/25	120.08	120.77	119.84	120.59	6
2001/05/26	120.6	120.62	120.6	120.6	7
2001/05/27	120.6	120.6	120.45	120.46	1
2001/05/28	120.5	121.26	120.44	121.26	2
2001/05/29	121.23	121.36	119.92	120.06	3
2001/05/30	120.12	120.58	119.9	120.44	4
2001/05/31	120.45	120.51	118.44	119.23	5
2001/06/01	119.21	119.29	118.26	119.21	6
2001/06/02	119.2	119.23	119.19	119.23	7
2001/06/03	119.23	119.23	119.06	119.15	1
2001/06/04	119.14	119.85	118.85	119.2	2
2001/06/05	119.21	120.42	118.72	120.18	3
2001/06/06	120.2	120.82	119.97	120	4
2001/06/07	120.04	120.36	119.6	120.33	5
2001/06/08	120.31	120.98	120.03	120.85	6
2001/06/09	120.86	120.88	120.84	120.88	7
2001/06/10	120.84	120.9	120.84	120.85	1
2001/06/11	120.86	122.05	120.85	121.83	2
2001/06/12	121.82	122.06	121.51	121.58	3
2001/06/13	121.55	122.43	121.5	122.02	4
2001/06/14	122.04	122.26	121.17	121.3	5
2001/06/15	121.32	123.24	120.82	122.87	6
2001/06/16	122.89	122.89	122.65	122.65	7
2001/06/17	122.65	123.12	122.65	123	1
2001/06/18	122.97	123.47	122.68	123.42	2
2001/06/19	123.12	123.73	122.64	122.8	3
2001/06/20	122.88	124.01	122.51	123.87	4
2001/06/21	123.88	124.67	123.65	124.57	5
2001/06/22	124.56	124.7	123.81	124.46	6
2001/06/23	124.45	124.46	124.41	124.45	7
2001/06/24	124.45	124.45	124.42	124.44	1
2001/06/25	124.3	124.46	123.67	123.9	2
2001/06/26	123.91	124.01	123.23	123.78	3
2001/06/27	123.77	124.43	123.66	124.22	4
2001/06/28	124.23	124.97	124.21	124.85	5
2001/06/29	124.83	124.87	123.75	124.5	6
2001/06/30	124.52	124.73	124.45	124.73	7
2001/07/01	124.65	124.83	124.64	124.71	1
2001/07/02	124.75	124.98	123.95	123.97	2
2001/07/03	124	124.58	123.58	124.35	3
2001/07/04	124.42	125.03	124.19	124.43	4
2001/07/05	124.43	125.77	124.39	125.56	5
2001/07/06	125.55	126.13	125.44	125.82	6
2001/07/07	125.83	125.83	125.71	125.71	7
2001/07/08	125.71	125.82	125.66	125.81	1
2001/07/09	125.82	125.96	125.18	125.26	2
2001/07/10	125.27	125.87	125.16	125.27	3
2001/07/11	125.28	125.75	123.82	124.27	4
2001/07/12	124.31	124.49	123.45	123.93	5
2001/07/13	123.92	125	123.86	124.86	6
2001/07/14	124.85	124.87	124.81	124.81	7
2001/07/15	124.81	124.81	124.67	124.75	1
2001/07/16	124.74	125.53	124.7	125.5	2
2001/07/17	125.48	125.66	124.7	124.8	3
2001/07/18	124.81	125.44	123.73	124.08	4
2001/07/19	123.97	124.15	123.18	123.38	5
2001/07/20	123.39	123.77	122.66	122.86	6	1
2001/07/21	122.87	122.99	122.86	122.99	7
2001/07/22	122.85	123.2	122.85	123.17	1
2001/07/23	123.17	124.46	123.17	124.38	2
2001/07/24	124.4	124.47	123.8	124.2	3
2001/07/25	124.21	124.44	123.35	123.57	4
2001/07/26	123.57	124.07	123.12	123.72	5
2001/07/27	123.73	124.12	123.19	123.46	6
2001/07/28	123.47	123.52	123.27	123.52	7
2001/07/29	123.52	123.52	123.15	123.3	1
2001/07/30	123.3	125.36	123.2	125.17	2
2001/07/31	125.16	125.25	124.6	125.01	3
2001/08/01	125	125.2	124.31	124.39	4
2001/08/02	124.38	124.7	123.5	123.72	5
2001/08/03	123.7	123.99	123.27	123.6	6
2001/08/04	123.63	123.76	123.58	123.76	7
2001/08/05	123.65	123.79	123.58	123.74	1
2001/08/06	123.73	124.25	123.68	123.8	2
2001/08/07	123.85	124.15	123.36	123.56	3
2001/08/08	123.55	123.71	122.77	123.56	4
2001/08/09	123.55	123.95	121.34	121.96	5
2001/08/10	121.97	122.6	121.7	121.95	6
2001/08/11	121.96	122.07	121.87	122	7
2001/08/12	122	122.26	121.87	121.92	1
2001/08/13	121.91	122.53	121.37	122.38	2
2001/08/14	122.42	123.15	121.17	121.83	3
2001/08/15	121.83	121.89	119.06	119.89	4
2001/08/16	119.87	120.43	119.22	120.25	5
2001/08/17	120.23	120.77	120.02	120.19	6
2001/08/18	120.2	120.23	120.15	120.16	7
2001/08/19	120.1	120.43	120.1	120.34	1
2001/08/20	120.33	120.86	120.07	120.74	2
2001/08/21	120.69	120.94	119.46	119.77	3
2001/08/22	119.7	120.56	119.31	120.42	4
2001/08/23	120.41	120.67	119.58	119.89	5
2001/08/24	119.9	120.36	119.52	119.98	6
2001/08/25	119.97	120.18	119.96	120.18	7
2001/08/26	120	120.18	120	120.17	1
2001/08/27	120.17	120.5	119.77	119.89	2
2001/08/28	119.85	120.8	119.65	120.02	3
2001/08/29	120.03	120.29	119.04	120.16	4
2001/08/30	120.15	120.22	119.2	119.43	5
2001/08/31	119.47	119.52	118.43	118.75	6
2001/09/01	118.74	118.76	118.73	118.76	7
2001/09/02	118.76	118.83	118.76	118.83	1
2001/09/03	118.83	119.1	118.56	118.71	2
2001/09/04	118.72	119.64	118.57	119.4	3
2001/09/05	119.42	120.88	119.27	120.74	4
2001/09/06	120.75	121.52	120.62	120.94	5
2001/09/07	120.94	121.41	119.72	120	6
2001/09/08	120.01	120.07	119.99	120.07	7
2001/09/09	120.03	120.25	120	120.07	1
2001/09/10	120.24	121.14	119.73	121.1	2
2001/09/11	121.07	122.05	118.33	119.58	3
2001/09/12	119.57	119.8	118.55	119.61	4
2001/09/13	119.53	119.73	118.55	118.81	5
2001/09/14	118.8	119.19	116.86	117.32	6
2001/09/15	117.3	117.37	117.29	117.37	7	1
2001/09/16	117.17	117.67	117.17	117.65	1
2001/09/17	117.66	118.35	116.65	117.86	2
2001/09/18	117.87	118.2	117.05	117.26	3
2001/09/19	117.19	118.1	117.08	117.5	4
2001/09/20	117.51	117.65	115.76	116.43	5
2001/09/21	116.44	117.48	115.98	116.59	6
2001/09/22	116.6	116.62	116.58	116.62	7
2001/09/23	116.62	117	116.56	116.84	1
2001/09/24	116.83	117.62	116.27	117.55	2	1
2001/09/25	117.54	117.78	116.96	117.51	3
2001/09/26	117.52	118.08	117.05	117.88	4
2001/09/27	117.88	120.01	117.62	119.66	5
2001/09/28	119.67	119.75	118.65	119.48	6
2001/09/29	119.5	119.66	119.48	119.65	7
2001/09/30	119.65	119.8	119.3	119.47	1
2001/10/01	119.5	120.43	119.43	120.3	2
2001/10/02	120.31	121.11	120.06	120.61	3
2001/10/03	120.55	121.45	120.42	120.58	4
2001/10/04	120.6	120.83	120.17	120.47	5
2001/10/05	120.5	120.66	119.91	120.47	6
2001/10/06	120.46	120.48	120.45	120.45	7
2001/10/07	120.45	120.45	120.07	120.14	1
2001/10/08	120.11	120.2	119.58	119.72	2	1
2001/10/09	119.75	120.33	119.7	120.2	3
2001/10/10	120.2	120.58	119.73	120.26	4
2001/10/11	120.21	121.66	120.07	121.4	5
2001/10/12	121.37	121.76	120.69	121.22	6
2001/10/13	121.2	121.25	121.07	121.07	7
2001/10/14	121.07	121.25	120.83	120.91	1
2001/10/15	120.9	121.14	120.45	120.8	2
2001/10/16	120.82	121.89	120.58	121.27	3
2001/10/17	121.28	121.79	120.73	121.22	4
2001/10/18	121.22	121.46	120.73	121.14	5
2001/10/19	121.1	121.35	120.79	121.17	6
2001/10/20	121.18	121.24	121.13	121.24	7
2001/10/21	121.24	121.29	121.17	121.18	1
2001/10/22	121.28	122.57	121.25	122.38	2
2001/10/23	122.34	123.02	122.2	122.51	3
2001/10/24	122.54	122.96	122.28	122.81	4
2001/10/25	122.8	123.35	122.41	122.88	5
2001/10/26	122.86	123.25	122.38	122.65	6
2001/10/27	122.63	122.66	122.6	122.6	7
2001/10/28	122.6	122.78	122.41	122.6	1
2001/10/29	122.76	122.76	121.82	121.89	2
2001/10/30	121.91	122.19	121.54	122.12	3
2001/10/31	122.12	122.63	121.61	122.4	4
2001/11/01	122.4	122.41	121.32	121.97	5
2001/11/02	121.97	122.01	121.39	121.62	6
2001/11/03	121.64	121.66	121.64	121.65	7	1
2001/11/04	121.85	121.85	121.25	121.67	1
2001/11/05	121.67	122.12	121.49	121.56	2
2001/11/06	121.55	121.68	120.93	121.17	3
2001/11/07	121.16	121.23	120.68	121.16	4
2001/11/08	121.15	121.36	119.75	120.12	5
2001/11/09	120.13	120.51	120.02	120.22	6
2001/11/10	120.24	120.32	120.24	120.32	7
2001/11/11	120.24	120.42	120.15	120.32	1
2001/11/12	120.33	120.83	119.69	120.57	2
2001/11/13	120.58	121.77	120.48	121.42	3
2001/11/14	121.39	122	121.36	121.53	4
2001/11/15	121.53	122.48	121.48	122.45	5
2001/11/16	122.45	122.93	121.97	122.87	6
2001/11/17	122.91	122.91	122.9	122.9	7
2001/11/18	122.9	122.96	122.8	122.9	1
2001/11/19	122.89	123.5	122.75	123.08	2
2001/11/20	123.13	123.21	122.46	122.57	3
2001/11/21	122.63	123.39	122.5	123.15	4
2001/11/22	123.12	124	122.94	123.95	5
2001/11/23	123.96	124.46	123.63	124.28	6	1
2001/11/24	124.3	124.3	124.27	124.27	7
2001/11/25	124.27	124.44	123.9	124.37	1
2001/11/26	124.36	124.39	123.78	124.05	2
2001/11/27	124.06	124.57	123.66	123.97	3
2001/11/28	123.88	123.99	122.97	123.15	4
2001/11/29	123.12	123.94	122.81	123.94	5
2001/11/30	123.95	124.15	122.78	123.45	6
2001/12/01	123.46	123.46	123.1	123.11	7
2001/12/02	123.4	123.47	123.28	123.31	1
2001/12/03	123.31	124.28	123.23	124.28	2
2001/12/04	124.29	124.37	123.6	124.14	3
2001/12/05	124.14	124.51	123.94	124.16	4
2001/12/06	124.17	124.93	123.74	124.55	5
2001/12/07	124.57	125.74	124.46	125.49	6
2001/12/08	125.5	125.51	125.49	125.51	7
2001/12/09	125.51	125.72	125.5	125.7	1
2001/12/10	125.69	126.38	125.51	125.95	2
2001/12/11	125.96	126.3	125.64	125.83	3
2001/12/12	125.84	126.56	125.45	125.91	4
2001/12/13	125.91	126.64	125.85	126.12	5
2001/12/14	126.11	127.93	126.07	127.37	6
2001/12/15	127.36	127.37	127.25	127.37	7
2001/12/16	127.37	127.49	126.74	127.23	1
2001/12/17	127.26	128	127.11	127.64	2
2001/12/18	127.66	128.43	127.53	128.26	3
2001/12/19	128.3	128.39	127.56	128.37	4
2001/12/20	128.38	129.3	127.87	129.2	5
2001/12/21	129.19	129.72	129.07	129.5	6
2001/12/22	129.54	129.72	129.54	129.72	7
2001/12/23	129.55	129.72	129.45	129.58	1
2001/12/24	129.61	130.01	129.3	129.85	2	1
2001/12/25	129.85	130.95	129.73	130.85	3
2001/12/26	130.84	131.31	130.35	131.28	4
2001/12/27	131.27	132.05	131	131.81	5
2001/12/28	131.8	131.87	130.76	131.05	6
2001/12/29	131.09	131.09	131.09	131.09	7
2001/12/30	131.05	131.46	131.05	131.32	1
2001/12/31	131.33	131.68	130.6	131.67	2