"日付","終値","始値","高値","安値"
2010/04/21,93.16,93.22,93.44,92.93
2010/04/22,93.49,93.18,93.62,92.74
2010/04/23,93.92,93.47,94.32,93.30
2010/04/26,93.93,94.12,94.35,93.93
2010/04/27,93.19,93.96,94.04,92.79
2010/04/28,94.03,93.25,94.33,93.00
2010/04/29,94.05,94.03,94.26,93.84
2010/04/30,94.05,94.02,94.59,93.85
2010/05/03,94.50,93.96,94.79,93.84
2010/05/04,94.47,94.53,94.99,94.30
2010/05/05,93.82,94.53,94.97,93.53
2010/05/06,90.20,93.80,93.98,87.94
2010/05/07,91.50,90.60,93.20,90.00
2010/05/10,93.24,92.69,93.53,91.70
2010/05/11,92.66,93.24,93.39,92.19
2010/05/12,93.17,92.64,93.27,92.43
2010/05/13,92.67,93.24,93.63,92.59
2010/05/14,92.38,92.74,93.09,91.79
2010/05/17,92.54,92.31,92.69,91.75
2010/05/18,92.21,92.58,92.95,92.10
2010/05/19,91.66,92.25,92.25,90.94
2010/05/20,89.68,91.69,91.86,88.97
2010/05/21,89.98,89.67,90.49,89.01
2010/05/24,90.27,90.19,90.61,89.74
2010/05/25,90.15,90.29,90.30,89.25
2010/05/26,89.96,90.22,90.67,89.80
2010/05/27,91.02,89.92,91.08,89.80
2010/05/28,90.95,91.03,91.40,90.60
2010/05/31,91.19,90.99,91.61,90.91
2010/06/01,91.01,91.28,91.45,90.53
2010/06/02,92.12,90.94,92.36,90.89
2010/06/03,92.72,92.12,92.79,92.04
2010/06/04,91.87,92.69,92.89,91.40
2010/06/07,91.30,91.84,92.08,90.97
2010/06/08,91.45,91.37,91.91,90.83
2010/06/09,91.24,91.44,91.66,91.05
2010/06/10,91.28,91.29,91.46,90.85
2010/06/11,91.67,91.32,91.77,91.20
2010/06/14,91.51,91.77,92.11,91.39
2010/06/15,91.45,91.57,91.68,91.08
2010/06/16,91.46,91.44,91.81,91.10
2010/06/17,90.98,91.43,91.44,90.50
2010/06/18,90.69,90.99,91.07,90.44
2010/06/21,91.03,90.39,91.48,90.30
2010/06/22,90.50,91.09,91.09,90.33
2010/06/23,89.84,90.56,90.58,89.71
2010/06/24,89.56,89.80,89.98,89.20
2010/06/25,89.27,89.60,89.77,89.20
2010/06/28,89.35,89.30,89.45,89.06
2010/06/29,88.58,89.36,89.41,88.28
2010/06/30,88.44,88.58,88.77,88.35
2010/07/01,87.63,88.42,88.55,86.95
2010/07/02,87.77,87.58,88.22,87.33
2010/07/05,87.75,87.73,87.99,87.63
2010/07/06,87.50,87.76,87.97,87.35
2010/07/07,87.68,87.51,87.77,87.01
2010/07/08,88.31,87.69,88.64,87.65
2010/07/09,88.61,88.36,88.69,88.31
2010/07/12,88.59,88.66,89.15,88.39
2010/07/13,88.64,88.61,88.86,88.02
2010/07/14,88.42,88.72,89.09,88.06
2010/07/15,87.35,88.40,88.49,87.22
2010/07/16,86.69,87.35,87.51,86.26
2010/07/19,86.82,86.60,87.21,86.47
2010/07/20,87.54,86.69,87.58,86.66
2010/07/21,87.03,87.51,87.51,86.87
2010/07/22,86.93,87.04,87.21,86.33
2010/07/23,87.39,86.93,87.49,86.73
2010/07/26,86.85,87.50,87.71,86.82
2010/07/27,87.93,86.87,87.98,86.83
2010/07/28,87.44,87.89,88.11,87.26
2010/07/29,86.94,87.45,87.50,86.56
2010/07/30,86.41,86.77,86.98,85.95
2010/08/02,86.40,86.42,86.87,86.32
2010/08/03,85.85,86.48,86.64,85.66
2010/08/04,86.26,85.76,86.38,85.31
2010/08/05,85.79,86.26,86.45,85.70
2010/08/06,85.43,85.80,86.19,85.01
2010/08/09,85.85,85.35,85.90,85.30
2010/08/10,85.41,85.93,86.24,85.17
2010/08/11,85.38,85.42,85.46,84.71
2010/08/12,85.90,85.32,85.99,84.93
2010/08/13,86.29,85.91,86.39,85.56
2010/08/16,85.32,86.21,86.22,85.20
2010/08/17,85.51,85.32,85.68,85.10
2010/08/18,85.45,85.52,85.68,85.20
2010/08/19,85.35,85.44,85.92,84.89
2010/08/20,85.60,85.38,85.82,85.19
2010/08/23,85.23,85.59,85.68,85.09
2010/08/24,84.05,85.15,85.19,83.58
2010/08/25,84.64,83.89,84.83,83.88
2010/08/26,84.43,84.57,84.88,84.32
2010/08/27,85.24,84.43,85.45,84.26
2010/08/30,84.52,85.37,85.91,84.49
2010/08/31,84.03,84.61,84.66,83.81
2010/09/01,84.44,84.17,84.66,83.66
2010/09/02,84.31,84.44,84.55,84.00
2010/09/03,84.40,84.26,85.23,84.16
2010/09/06,84.20,84.36,84.49,84.04
2010/09/07,83.80,84.20,84.26,83.49
2010/09/08,83.91,83.81,84.04,83.33
2010/09/09,83.82,83.86,84.02,83.49
2010/09/10,84.19,83.77,84.39,83.75
2010/09/13,83.65,84.19,84.35,83.50
2010/09/14,83.10,83.70,83.75,82.91
2010/09/15,85.69,83.03,85.77,82.86
2010/09/16,85.84,85.73,85.93,85.22
2010/09/17,85.76,85.77,85.94,85.59
2010/09/20,85.71,85.74,85.80,85.50
2010/09/21,85.04,85.69,85.77,84.97
2010/09/22,84.53,85.08,85.18,84.26
2010/09/23,84.32,84.47,84.66,84.26
2010/09/24,84.25,84.36,85.39,84.11
2010/09/27,84.30,84.32,84.39,84.10
2010/09/28,83.86,84.24,84.34,83.68
2010/09/29,83.64,83.85,84.08,83.50
2010/09/30,83.45,83.69,83.80,83.16
2010/10/01,83.25,83.51,83.57,83.15
2010/10/04,83.40,83.25,83.86,83.18
2010/10/05,83.19,83.35,83.99,82.95
2010/10/06,82.92,83.20,83.27,82.75
2010/10/07,82.38,82.92,83.03,82.10
2010/10/08,82.12,82.38,82.57,81.71
2010/10/11,82.11,81.54,82.18,81.51
2010/10/12,81.80,82.04,82.36,81.65
2010/10/13,81.76,81.71,82.00,81.65
2010/10/14,81.45,81.79,81.84,80.87
2010/10/15,81.44,81.46,81.62,80.87
2010/10/18,81.20,81.43,81.48,81.13
2010/10/19,81.54,81.26,81.92,81.06
2010/10/20,81.15,81.57,81.66,80.83
2010/10/21,81.34,81.08,81.83,80.91
2010/10/22,81.36,81.32,81.51,80.99
2010/10/25,80.81,81.38,81.41,80.40
2010/10/26,81.48,80.80,81.65,80.61
2010/10/27,81.75,81.43,81.99,81.31
2010/10/28,81.00,81.75,81.77,80.86
2010/10/29,80.43,81.01,81.07,80.43
2010/11/01,80.56,80.32,81.53,80.24
2010/11/02,80.63,80.50,81.00,80.46
2010/11/03,81.11,80.61,81.58,80.59
2010/11/04,80.72,81.07,81.22,80.58
2010/11/05,81.32,80.73,81.47,80.62
2010/11/08,81.16,81.24,81.43,81.00
2010/11/09,81.72,81.17,81.98,80.53
2010/11/10,82.26,81.68,82.80,81.54
2010/11/11,82.52,82.26,82.60,82.04
2010/11/12,82.52,82.47,82.66,81.64
2010/11/15,83.20,82.49,83.26,82.40
2010/11/16,83.25,83.06,83.59,82.85
2010/11/17,83.25,83.30,83.55,83.03
2010/11/18,83.53,83.18,83.79,83.10
2010/11/19,83.44,83.51,83.64,83.13
2010/11/22,83.25,83.50,83.56,83.23
2010/11/23,83.12,83.32,83.85,82.78
2010/11/24,83.53,83.15,83.65,82.94
2010/11/25,83.60,83.53,83.69,83.41
2010/11/26,84.06,83.58,84.18,83.56
2010/11/29,84.26,84.07,84.41,83.82
2010/11/30,83.64,84.24,84.30,83.42
2010/12/01,84.19,83.68,84.39,83.38
2010/12/02,83.85,84.19,84.36,83.48
2010/12/03,82.55,83.80,83.89,82.53
2010/12/06,82.64,82.63,82.99,82.57
2010/12/07,83.49,82.61,83.66,82.34
2010/12/08,84.04,83.49,84.29,83.44
2010/12/09,83.68,84.02,84.11,83.50
2010/12/10,83.95,83.73,84.01,83.45
2010/12/13,83.41,83.96,84.34,83.10
2010/12/14,83.65,83.35,83.77,82.84
2010/12/15,84.23,83.65,84.50,83.59
2010/12/16,84.02,84.25,84.44,83.96
2010/12/17,83.93,83.90,84.20,83.69
2010/12/20,83.74,83.94,84.12,83.63
2010/12/21,83.74,83.76,83.89,83.50
2010/12/22,83.53,83.73,83.85,83.40
2010/12/23,82.92,83.56,83.57,82.85
2010/12/24,82.86,82.91,83.17,82.85
2010/12/27,82.79,82.77,82.98,82.65
2010/12/28,82.48,82.82,82.84,81.80
2010/12/29,81.66,82.37,82.46,81.60
2010/12/30,81.55,81.61,81.85,81.28
2010/12/31,81.15,81.52,81.54,80.94
2011/01/03,81.73,81.22,81.74,80.92
2011/01/04,82.01,81.71,82.28,81.60
2011/01/05,82.27,82.02,83.37,81.88
2011/01/06,83.34,83.24,83.39,82.88
2011/01/07,83.06,83.31,83.68,82.85
2011/01/10,82.70,83.21,83.28,82.66
2011/01/11,83.22,82.69,83.49,82.68
2011/01/12,82.96,83.24,83.46,82.80
2011/01/13,82.79,82.99,83.14,82.54
2011/01/14,82.98,82.80,83.06,82.40
2011/01/17,82.70,82.77,83.00,82.35
2011/01/18,82.57,82.66,82.82,82.33
2011/01/19,82.01,82.54,82.68,81.85
2011/01/20,83.01,82.01,83.11,81.99
2011/01/21,82.57,82.99,83.09,82.53
2011/01/24,82.47,82.56,82.92,82.30
2011/01/25,82.15,82.52,82.66,81.97
2011/01/26,82.24,82.24,82.61,81.98
2011/01/27,82.86,82.17,83.22,82.00
2011/01/28,82.11,82.90,82.92,81.98
2011/01/31,82.06,82.00,82.25,81.91
2011/02/01,81.31,82.04,82.14,81.30
2011/02/02,81.55,81.35,81.85,81.34
2011/02/03,81.61,81.54,82.06,81.40
2011/02/04,82.20,81.61,82.47,81.10
2011/02/07,82.31,82.16,82.47,82.15
2011/02/08,82.33,82.32,82.41,81.77
2011/02/09,82.35,82.35,82.67,82.20
2011/02/10,83.23,82.35,83.37,82.33
2011/02/11,83.44,83.23,83.67,83.22
2011/02/14,83.26,83.48,83.51,83.09
2011/02/15,83.78,83.31,83.91,83.20
2011/02/16,83.65,83.76,83.96,83.49
2011/02/17,83.27,83.67,83.73,83.15
2011/02/18,83.07,83.30,83.53,83.03
2011/02/21,83.09,83.09,83.26,83.00
2011/02/22,82.73,83.13,83.52,82.58
2011/02/23,82.47,82.76,82.87,82.31
2011/02/24,81.89,82.50,82.51,81.62
2011/02/25,81.67,81.89,82.05,81.63
2011/02/28,81.75,81.66,81.98,81.60
2011/03/01,81.88,81.77,82.24,81.73
2011/03/02,81.87,81.85,82.12,81.57
2011/03/03,82.36,81.86,82.52,81.72
2011/03/04,82.25,82.43,82.94,82.21
2011/03/07,82.22,82.31,82.39,81.95
2011/03/08,82.68,82.23,82.85,82.20
2011/03/09,82.74,82.66,82.92,82.58
2011/03/10,82.89,82.73,83.16,82.70
2011/03/11,81.88,82.97,83.29,81.65
2011/03/14,81.81,81.70,82.44,80.60
2011/03/15,80.70,81.62,82.03,80.60
2011/03/16,79.78,80.71,81.17,79.74
2011/03/17,78.87,79.55,79.75,76.25
2011/03/18,80.59,78.89,81.98,78.83
2011/03/21,81.03,80.88,81.31,80.72
2011/03/22,80.90,81.01,81.28,80.85
2011/03/23,80.85,80.95,81.07,80.70
2011/03/24,80.99,80.90,81.05,80.77
2011/03/25,81.41,80.95,81.49,80.88
2011/03/28,81.71,81.37,81.84,81.37
2011/03/29,82.47,81.68,82.48,81.53
2011/03/30,82.86,82.46,83.18,82.37
2011/03/31,83.20,82.87,83.21,82.56
2011/04/01,84.06,83.12,84.73,83.12
2011/04/04,84.03,84.13,84.37,83.85
2011/04/05,84.84,84.04,84.88,84.02
2011/04/06,85.41,84.86,85.53,84.83
2011/04/07,84.98,85.48,85.49,84.59
2011/04/08,84.69,84.90,85.39,84.68
2011/04/11,84.57,84.91,85.15,84.50
2011/04/12,83.55,84.60,84.78,83.46
2011/04/13,83.69,83.56,84.26,83.50
2011/04/14,83.45,83.83,83.93,82.95
2011/04/15,83.06,83.49,83.78,82.95
2011/04/18,82.67,83.17,83.26,82.18
2011/04/19,82.57,82.64,82.76,82.36
2011/04/20,82.37,82.57,83.10,82.26
2011/04/21,81.83,82.54,82.58,81.60
2011/04/22,81.95,81.84,82.11,81.67
2011/04/25,81.70,81.84,82.43,81.67
2011/04/26,81.52,81.82,81.97,81.48
2011/04/27,82.10,81.55,82.78,81.26
2011/04/28,81.50,82.14,82.28,81.40
2011/04/29,81.10,81.52,81.65,81.02
2011/05/02,81.25,81.11,81.69,80.98
2011/05/03,81.01,81.21,81.28,80.68
2011/05/04,80.60,80.93,81.19,80.42
2011/05/05,80.14,80.61,80.68,79.57
2011/05/06,80.59,80.07,80.93,80.05
2011/05/09,80.24,80.71,80.84,80.19
2011/05/10,80.87,80.36,80.90,80.15
2011/05/11,80.96,80.87,81.32,80.60
2011/05/12,80.92,81.04,81.34,80.70
2011/05/13,80.88,80.93,81.09,80.34
2011/05/16,80.75,80.87,81.06,80.63
2011/05/17,81.35,80.78,81.77,80.73
2011/05/18,81.71,81.40,81.71,80.94
2011/05/19,81.56,81.67,82.23,81.45
2011/05/20,81.70,81.60,81.86,81.48
2011/05/23,81.90,81.77,82.04,81.32
2011/05/24,81.95,82.00,82.21,81.61
2011/05/25,81.95,81.94,82.17,81.80
2011/05/26,81.30,81.96,82.09,81.15
2011/05/27,80.81,81.27,81.42,80.70
2011/05/30,80.97,80.79,80.97,80.76
2011/05/31,81.54,80.92,81.76,80.71
2011/06/01,80.92,81.51,81.56,80.65
2011/06/02,80.92,80.94,81.32,80.55
2011/06/03,80.21,80.88,81.01,80.05
2011/06/06,80.10,80.22,80.39,79.97
2011/06/07,80.05,80.09,80.33,79.97
2011/06/08,79.87,80.08,80.28,79.69
2011/06/09,80.31,79.88,80.42,79.82
2011/06/10,80.29,80.35,80.46,79.96
2011/06/13,80.19,80.30,80.69,80.11
2011/06/14,80.44,80.23,80.63,80.09
2011/06/15,80.98,80.48,81.06,80.38
2011/06/16,80.60,80.94,81.04,80.48
2011/06/17,80.00,80.61,80.67,80.00
2011/06/20,80.26,80.12,80.35,80.02
2011/06/21,80.21,80.28,80.34,80.05
2011/06/22,80.32,80.20,80.38,80.00
2011/06/23,80.52,80.29,80.79,80.28
2011/06/24,80.48,80.50,80.60,80.13
2011/06/27,80.89,80.37,80.98,80.37
2011/06/28,81.12,80.88,81.26,80.66
2011/06/29,80.75,81.11,81.19,80.56
2011/06/30,80.51,80.77,80.86,80.25
2011/07/01,80.81,80.55,81.14,80.50
2011/07/04,80.80,80.81,80.90,80.53
2011/07/05,81.13,80.79,81.19,80.71
2011/07/06,80.91,81.06,81.12,80.75
2011/07/07,81.22,80.90,81.41,80.80
2011/07/08,80.60,81.24,81.47,80.50
2011/07/11,80.23,80.55,80.82,80.10
2011/07/12,79.30,80.25,80.37,79.17
2011/07/13,78.97,79.23,79.57,78.48
2011/07/14,79.14,78.99,79.60,78.45
2011/07/15,79.05,79.13,79.26,78.88
2011/07/18,79.01,79.08,79.19,78.94
2011/07/19,79.23,79.03,79.28,78.81
2011/07/20,78.73,79.17,79.31,78.70
2011/07/21,78.38,78.77,79.03,78.30
2011/07/22,78.48,78.29,78.72,78.20
2011/07/25,78.31,78.23,78.56,78.05
2011/07/26,77.90,78.29,78.69,77.82
2011/07/27,77.98,77.90,78.17,77.57
2011/07/28,77.74,77.97,78.02,77.62
2011/07/29,76.87,77.66,77.86,76.85
2011/08/01,77.21,77.42,78.05,76.29
2011/08/02,77.00,77.20,77.81,76.96
2011/08/03,77.01,77.14,77.40,76.78
2011/08/04,79.09,77.05,80.24,76.96
2011/08/05,78.40,78.88,79.42,78.30
2011/08/08,77.57,78.12,78.47,77.50
2011/08/09,76.98,77.73,77.85,76.70
2011/08/10,76.80,76.95,77.30,76.34
2011/08/11,76.86,76.85,77.23,76.30
2011/08/15,76.84,76.90,77.08,76.59
2011/08/16,76.74,76.81,76.93,76.65
2011/08/17,76.48,76.79,76.84,76.40
2011/08/18,76.55,76.58,76.71,76.45
2011/08/19,76.49,76.56,76.93,75.94
2011/08/22,76.82,76.80,77.21,76.55
2011/08/23,76.61,76.78,76.93,76.47
2011/08/24,76.98,76.66,77.07,76.47
2011/08/25,77.53,76.96,77.69,76.84
2011/08/26,76.66,77.45,77.52,76.50
2011/08/29,76.86,76.67,77.01,76.57
2011/08/30,76.64,76.82,76.98,76.61
2011/08/31,76.58,76.73,76.83,76.41
2011/09/01,76.87,76.64,77.24,76.58
2011/09/02,76.81,76.92,76.96,76.52
2011/09/05,76.90,76.85,76.97,76.69
2011/09/06,77.72,76.88,77.72,76.72
2011/09/07,77.28,77.65,77.71,77.07
2011/09/08,77.52,77.23,77.59,77.14
2011/09/09,77.60,77.49,77.84,77.10
2011/09/12,77.33,77.49,77.58,76.75
2011/09/13,76.85,77.21,77.24,76.80
2011/09/14,76.63,76.95,77.06,76.59
2011/09/15,76.62,76.62,77.32,76.56
2011/09/16,76.81,76.69,76.97,76.66
2011/09/19,76.54,76.93,76.98,76.32
2011/09/20,76.38,76.56,76.75,76.35
2011/09/21,76.65,76.44,76.73,76.12
2011/09/22,76.25,76.44,79.96,76.10
2011/09/23,76.72,76.23,76.88,76.15
2011/09/26,76.38,76.54,76.76,76.22
2011/09/27,76.92,76.35,76.93,76.26
2011/09/28,76.49,76.80,76.86,76.33
2011/09/29,76.78,76.60,77.02,76.41
2011/09/30,77.13,76.82,77.19,76.49
2011/10/03,76.63,77.12,77.25,76.51
2011/10/04,76.83,76.61,76.98,76.52
2011/10/05,76.77,76.80,77.06,76.61
2011/10/06,76.62,76.78,76.83,76.56
2011/10/07,76.87,76.70,76.91,76.58
2011/10/10,76.67,76.79,76.84,76.57
2011/10/11,76.65,76.66,76.75,76.60
2011/10/12,77.26,76.66,77.48,76.31
2011/10/13,76.81,77.25,77.29,76.67
2011/10/14,77.25,76.88,77.44,76.83
2011/10/17,76.80,77.15,77.45,76.60
2011/10/18,76.83,76.82,76.90,76.63
2011/10/19,76.80,76.80,76.86,76.66
2011/10/20,76.83,76.80,77.08,76.68
2011/10/21,76.11,76.80,76.91,75.79
2011/10/24,76.05,76.20,76.48,75.98
2011/10/25,75.90,76.09,76.29,75.73
2011/10/26,76.19,76.08,76.32,75.70
2011/10/27,75.94,76.17,76.28,75.65
2011/10/28,75.78,75.94,75.99,75.68
2011/10/31,78.17,75.69,79.53,75.57
2011/11/01,78.31,78.16,78.97,78.00
2011/11/02,78.02,78.36,78.41,77.94
2011/11/03,78.07,78.04,78.16,77.88
2011/11/04,78.22,78.05,78.26,77.97
2011/11/07,78.04,78.17,78.18,77.98
2011/11/08,77.68,78.04,78.09,77.59
2011/11/09,77.80,77.72,77.88,77.53
2011/11/10,77.62,77.80,77.86,77.50
2011/11/11,77.11,77.63,77.68,77.05
2011/11/14,77.07,77.30,77.30,76.80
2011/11/15,77.06,77.06,77.49,76.91
2011/11/16,77.05,77.02,77.14,76.85
2011/11/17,76.94,77.04,77.08,76.91
2011/11/18,76.93,76.97,77.03,76.57
2011/11/21,76.94,76.89,76.99,76.77
2011/11/22,76.97,76.88,77.33,76.83
2011/11/23,77.37,76.96,77.58,76.92
2011/11/24,77.09,77.30,77.32,77.02
2011/11/25,77.73,77.10,77.79,77.10
2011/11/28,78.01,77.57,78.24,77.44
2011/11/29,77.88,77.98,78.28,77.62
2011/11/30,77.53,77.92,78.15,77.30
2011/12/01,77.74,77.61,77.81,77.48
2011/12/02,78.03,77.69,78.07,77.68
2011/12/05,77.74,78.04,78.10,77.69
2011/12/06,77.73,77.80,77.85,77.63
2011/12/07,77.64,77.72,77.78,77.62
2011/12/08,77.69,77.67,77.79,77.13
2011/12/09,77.54,77.64,77.77,77.50
2011/12/12,77.92,77.64,78.00,77.53
2011/12/13,77.96,77.92,77.99,77.64
2011/12/14,78.04,77.98,78.16,77.92
2011/12/15,77.89,78.07,78.13,77.73
2011/12/16,77.79,77.86,77.95,77.61
2011/12/19,78.04,77.78,78.15,77.73
2011/12/20,77.84,78.04,78.05,77.71
2011/12/21,78.08,77.89,78.09,77.68
2011/12/22,78.16,78.05,78.19,78.00
2011/12/23,78.05,78.16,78.22,78.00
2011/12/26,77.97,78.05,78.09,77.94
2011/12/27,77.85,77.96,78.02,77.80
2011/12/28,77.90,77.87,78.03,77.56
2011/12/29,77.64,77.93,77.98,77.61
2011/12/30,76.94,77.64,77.73,76.90
2012/01/03,76.64,76.89,76.96,76.62
2012/01/04,76.72,76.70,76.83,76.60
2012/01/05,77.18,76.71,77.23,76.66
2012/01/06,76.99,77.12,77.32,76.97
2012/01/09,76.83,76.91,77.00,76.77
2012/01/10,76.83,76.84,76.90,76.78
2012/01/11,76.87,76.84,77.04,76.81
2012/01/12,76.77,76.84,76.97,76.67
2012/01/13,76.94,76.75,76.99,76.66
2012/01/16,76.78,77.04,77.06,76.70
2012/01/17,76.83,76.77,76.87,76.55
2012/01/18,76.79,76.82,76.86,76.65
2012/01/19,77.13,76.81,77.31,76.70
2012/01/20,76.95,77.10,77.30,76.91
2012/01/23,76.98,76.95,77.08,76.86
2012/01/24,77.72,77.00,77.85,76.96
2012/01/25,77.72,77.67,78.28,77.56
2012/01/26,77.44,77.77,77.80,77.29
2012/01/27,76.67,77.44,77.48,76.65
2012/01/30,76.34,76.67,76.77,76.20
2012/02/01,76.22,76.26,76.35,76.02
2012/02/02,76.19,76.19,76.21,76.04
2012/02/03,76.57,76.20,76.73,76.14
2012/02/07,76.81,76.55,76.96,76.52
2012/02/08,77.04,76.75,77.18,76.71
2012/02/09,77.69,77.02,77.72,77.01
2012/02/10,77.65,77.57,78.54,77.35
2012/02/13,77.55,77.56,77.77,77.40
2012/02/14,78.49,77.57,78.54,77.35
2012/02/15,78.36,78.42,78.66,78.18
2012/02/16,78.88,78.42,78.96,78.35
2012/02/17,79.53,78.92,79.61,78.79
2012/02/20,79.64,79.59,79.89,79.36
2012/02/21,79.72,79.62,79.85,79.55
2012/02/22,80.28,79.73,80.39,79.67
2012/02/23,79.97,80.28,80.35,79.85
2012/02/24,80.99,79.99,81.06,79.92
2012/02/27,80.55,81.28,81.66,80.13
2012/02/28,80.47,80.58,80.78,80.01
2012/02/29,81.27,80.45,81.31,80.25
2012/03/01,81.10,81.14,81.39,80.84
2012/03/02,81.77,81.11,81.87,81.07
2012/03/05,81.47,81.77,81.86,81.15
2012/03/06,80.85,81.55,81.57,80.58
2012/03/07,81.15,80.89,81.22,80.57
2012/03/08,81.60,81.09,81.73,81.07
2012/03/09,82.41,81.54,82.64,81.47
2012/03/12,82.25,82.22,82.26,82.22
2012/03/13,83.01,82.22,83.09,81.96
2012/03/14,83.74,82.94,83.83,82.86
2012/03/15,83.48,83.56,83.56,83.46
2012/03/16,83.34,83.56,83.94,83.19
2012/03/19,83.33,83.38,83.56,83.02
2012/03/20,83.69,83.34,83.82,83.32
2012/03/21,83.31,83.69,84.09,83.28
2012/03/22,82.53,83.40,83.47,82.32
2012/03/23,82.43,82.53,82.95,81.97
2012/03/26,82.83,82.42,83.00,82.41
2012/03/27,83.14,82.81,83.38,82.65
2012/03/28,82.75,83.16,83.21,82.60
2012/03/29,82.41,82.88,82.97,81.90
2012/03/30,82.87,82.45,82.88,81.83
2012/04/02,82.04,82.92,83.30,81.87
2012/04/03,82.84,82.07,82.99,81.55
2012/04/04,82.40,82.80,82.93,82.09
2012/04/05,82.36,82.45,82.47,81.82
2012/04/06,81.51,82.35,82.55,81.31
2012/04/09,81.58,81.55,81.67,81.19
2012/04/10,80.65,81.49,81.85,80.64
2012/04/11,80.87,80.66,81.11,80.57
2012/04/12,80.85,80.85,81.13,80.73
2012/04/13,80.89,80.88,81.19,80.83
2012/04/16,80.38,80.92,80.99,80.30
2012/04/17,80.92,80.40,80.92,80.33
2012/04/18,81.22,80.83,81.56,80.82
2012/04/19,81.57,81.24,81.73,81.17
2012/04/20,81.49,81.59,81.78,81.48