"日付","終値","始値","高値","安値"
2010/04/21,86.33,86.81,87.15,86.17
2010/04/22,86.63,86.36,86.90,85.70
2010/04/23,87.03,86.63,87.17,85.78
2010/04/26,87.05,87.10,87.74,86.98
2010/04/27,85.20,87.08,87.21,84.95
2010/04/28,86.95,85.34,87.28,85.00
2010/04/29,87.21,86.91,87.48,86.53
2010/04/30,86.91,87.19,88.04,86.75
2010/05/03,87.48,86.70,87.79,86.66
2010/05/04,85.87,87.50,87.92,85.74
2010/05/05,84.98,85.89,86.54,84.67
2010/05/06,79.95,85.00,85.29,76.98
2010/05/07,81.36,80.19,83.02,79.71
2010/05/10,84.17,83.28,84.75,82.06
2010/05/11,83.03,84.16,84.30,82.48
2010/05/12,83.23,82.94,83.64,82.20
2010/05/13,83.04,83.29,84.47,82.98
2010/05/14,81.89,83.08,83.39,81.38
2010/05/17,81.18,81.74,81.84,79.97
2010/05/18,79.73,81.22,81.62,79.48
2010/05/19,77.66,79.74,79.74,76.04
2010/05/20,73.43,77.65,78.02,72.50
2010/05/21,74.82,73.28,75.53,71.85
2010/05/24,74.68,74.95,75.58,73.47
2010/05/25,74.48,74.61,74.64,72.03
2010/05/26,73.91,74.68,75.87,73.69
2010/05/27,77.52,73.87,77.67,73.68
2010/05/28,76.94,77.49,78.04,76.42
2010/05/31,77.10,76.92,77.93,76.33
2010/06/01,75.66,77.17,77.31,75.00
2010/06/02,77.48,75.57,77.58,75.30
2010/06/03,78.34,77.53,79.00,77.15
2010/06/04,75.70,78.28,78.65,75.10
2010/06/07,73.99,75.50,75.65,73.68
2010/06/08,75.66,74.04,75.72,73.83
2010/06/09,75.49,75.66,76.57,74.87
2010/06/10,77.66,75.54,77.69,75.39
2010/06/11,77.87,77.61,78.00,76.90
2010/06/14,78.61,78.14,79.58,78.04
2010/06/15,79.12,78.63,79.14,77.50
2010/06/16,78.96,79.12,79.43,78.19
2010/06/17,78.92,78.96,79.22,77.99
2010/06/18,79.12,79.01,79.14,78.37
2010/06/21,79.80,79.60,80.84,79.32
2010/06/22,78.97,79.85,80.36,78.78
2010/06/23,78.49,78.89,79.11,77.92
2010/06/24,77.60,78.48,78.86,77.10
2010/06/25,78.09,77.64,78.29,76.95
2010/06/28,77.91,78.04,78.39,77.58
2010/06/29,75.18,77.94,77.94,74.90
2010/06/30,74.35,75.16,75.98,74.28
2010/07/01,73.87,74.34,74.60,72.68
2010/07/02,73.87,73.84,75.03,73.56
2010/07/05,73.68,73.82,74.44,73.39
2010/07/06,74.52,73.65,75.03,72.70
2010/07/07,75.81,74.61,76.00,73.55
2010/07/08,77.46,75.78,77.88,75.60
2010/07/09,77.71,77.51,77.84,77.15
2010/07/12,77.55,77.82,78.06,77.10
2010/07/13,78.23,77.58,78.37,76.80
2010/07/14,78.07,78.35,78.84,77.49
2010/07/15,77.10,78.20,78.29,76.11
2010/07/16,75.27,77.25,77.35,75.03
2010/07/19,75.51,75.04,75.87,74.67
2010/07/20,77.33,75.28,77.39,75.14
2010/07/21,76.42,77.32,77.32,76.19
2010/07/22,77.61,76.44,77.93,75.53
2010/07/23,78.33,77.64,78.43,77.20
2010/07/26,78.38,78.39,78.68,77.76
2010/07/27,79.31,78.40,79.43,78.19
2010/07/28,78.10,79.30,79.30,77.76
2010/07/29,78.22,78.10,78.88,77.73
2010/07/30,78.21,78.10,78.57,77.34
2010/08/02,78.91,78.30,79.27,78.07
2010/08/03,78.41,79.00,79.17,77.90
2010/08/04,79.07,78.27,79.19,77.69
2010/08/05,78.54,79.05,79.27,78.28
2010/08/06,78.54,78.56,79.03,77.84
2010/08/09,78.69,78.42,78.80,78.27
2010/08/10,78.00,78.72,78.77,77.79
2010/08/11,76.59,78.02,78.06,76.39
2010/08/12,76.93,76.52,77.26,75.85
2010/08/13,77.00,77.00,77.79,76.65
2010/08/16,76.56,77.03,77.09,75.98
2010/08/17,77.43,76.60,77.69,76.20
2010/08/18,76.67,77.41,77.54,76.55
2010/08/19,76.14,76.75,77.29,75.95
2010/08/20,76.45,76.20,76.58,75.49
2010/08/23,76.00,75.90,76.57,75.87
2010/08/24,74.21,75.87,75.92,73.60
2010/08/25,74.78,73.94,75.27,73.74
2010/08/26,74.84,74.74,75.38,74.66
2010/08/27,76.63,74.80,76.79,74.53
2010/08/30,75.39,76.90,77.48,75.39
2010/08/31,74.83,75.43,75.71,74.53
2010/09/01,76.91,74.96,76.99,74.91
2010/09/02,76.81,76.95,76.96,76.10
2010/09/03,77.38,76.77,78.03,76.35
2010/09/06,77.22,77.26,77.37,76.94
2010/09/07,76.30,77.21,77.26,76.19
2010/09/08,76.99,76.34,77.19,75.90
2010/09/09,77.41,76.99,77.68,76.89
2010/09/10,77.99,77.33,78.08,77.28
2010/09/13,78.24,78.18,78.49,77.97
2010/09/14,78.19,78.31,78.47,77.45
2010/09/15,80.38,78.02,80.63,77.91
2010/09/16,80.43,80.42,80.52,79.59
2010/09/17,80.31,80.33,81.28,80.19
2010/09/20,81.17,80.45,81.40,80.20
2010/09/21,81.19,81.15,81.32,80.57
2010/09/22,80.74,81.21,81.28,80.28
2010/09/23,80.07,80.79,80.93,79.82
2010/09/24,80.79,80.04,81.11,79.96
2010/09/27,81.06,80.95,81.21,80.64
2010/09/28,81.13,80.96,81.22,80.46
2010/09/29,81.05,81.13,81.35,80.95
2010/09/30,80.67,81.14,81.32,80.43
2010/10/01,80.98,80.73,81.12,80.49
2010/10/04,80.68,80.97,81.25,80.32
2010/10/05,80.82,80.69,80.89,79.80
2010/10/06,80.98,80.84,81.20,80.60
2010/10/07,80.98,81.02,81.79,80.64
2010/10/08,80.92,80.95,81.00,79.73
2010/10/11,80.81,80.75,81.10,80.59
2010/10/12,80.67,80.72,80.88,79.99
2010/10/13,80.95,80.56,81.26,80.50
2010/10/14,80.96,81.00,81.30,80.60
2010/10/15,80.62,80.98,81.00,80.26
2010/10/18,80.64,80.61,80.73,79.65
2010/10/19,79.02,80.35,80.85,78.78
2010/10/20,80.01,78.99,80.15,78.70
2010/10/21,79.49,80.02,80.29,79.18
2010/10/22,79.90,79.46,80.00,79.33
2010/10/25,80.09,80.14,80.54,79.90
2010/10/26,80.18,80.05,80.32,79.86
2010/10/27,79.41,80.22,80.32,78.91
2010/10/28,79.25,79.45,79.74,79.03
2010/10/29,78.87,79.28,79.33,78.19
2010/11/01,79.40,79.14,80.11,79.04
2010/11/02,80.57,79.46,80.99,79.41
2010/11/03,81.56,80.55,81.57,80.32
2010/11/04,82.06,81.55,82.12,81.03
2010/11/05,82.51,81.91,82.64,81.46
2010/11/08,82.21,82.47,82.53,81.78
2010/11/09,81.99,82.25,82.37,81.42
2010/11/10,82.74,81.99,82.82,81.75
2010/11/11,82.31,82.71,82.88,82.12
2010/11/12,81.35,82.28,82.36,80.35
2010/11/15,81.91,81.55,82.13,81.19
2010/11/16,81.34,81.85,82.00,81.15
2010/11/17,81.45,81.34,81.69,81.15
2010/11/18,82.64,81.47,82.75,81.42
2010/11/19,82.26,82.65,82.77,81.72
2010/11/22,82.25,82.41,83.00,81.95
2010/11/23,80.85,82.35,82.38,80.45
2010/11/24,82.01,80.83,82.11,80.75
2010/11/25,81.96,82.00,82.25,81.47
2010/11/26,81.03,81.99,82.06,80.56
2010/11/29,81.15,81.34,81.44,80.64
2010/11/30,80.18,81.11,81.33,79.84
2010/12/01,81.55,80.21,81.62,79.75
2010/12/02,81.83,81.50,81.90,80.95
2010/12/03,82.01,81.88,82.26,81.14
2010/12/06,81.82,81.78,82.12,81.50
2010/12/07,82.16,81.81,82.44,81.40
2010/12/08,82.26,82.05,82.60,81.99
2010/12/09,82.40,82.27,82.81,82.13
2010/12/10,82.73,82.34,82.81,82.23
2010/12/13,83.03,82.62,83.32,82.58
2010/12/14,83.61,83.07,83.66,82.88
2010/12/15,83.03,83.57,83.59,83.00
2010/12/16,83.10,83.12,83.24,82.95
2010/12/17,82.93,83.05,83.23,82.76
2010/12/20,83.20,82.97,83.32,82.72
2010/12/21,83.48,83.20,83.57,83.08
2010/12/22,83.52,83.56,83.59,83.28
2010/12/23,83.27,83.45,83.52,83.13
2010/12/24,83.29,83.25,83.39,83.17
2010/12/27,83.16,82.77,83.21,82.77
2010/12/28,83.25,83.15,83.32,82.98
2010/12/29,83.01,83.14,83.26,82.99
2010/12/30,82.92,83.03,83.11,82.64
2010/12/31,83.09,82.89,83.18,82.68
2011/01/03,83.01,82.88,83.24,82.71
2011/01/04,82.42,83.09,83.11,81.97
2011/01/05,83.21,82.42,83.35,81.95
2011/01/06,82.85,83.19,83.34,82.56
2011/01/07,82.78,82.83,83.08,82.23
2011/01/10,82.37,82.59,82.82,81.89
2011/01/11,82.10,82.31,82.37,81.58
2011/01/12,82.62,82.15,82.84,81.73
2011/01/13,82.56,82.67,82.94,82.37
2011/01/14,82.06,82.59,82.73,81.69
2011/01/17,82.17,82.03,82.30,81.78
2011/01/18,82.45,82.16,82.54,81.80
2011/01/19,82.02,82.49,82.76,81.94
2011/01/20,81.92,82.07,82.10,81.50
2011/01/21,81.70,81.91,82.04,81.63
2011/01/24,82.29,81.57,82.47,81.54
2011/01/25,81.89,82.29,82.37,81.49
2011/01/26,82.12,81.96,82.16,81.70
2011/01/27,82.16,82.09,82.42,81.67
2011/01/28,81.54,82.24,82.24,81.30
2011/01/31,81.80,81.15,81.87,80.97
2011/02/01,82.30,81.81,82.54,81.73
2011/02/02,82.24,82.25,82.53,82.00
2011/02/03,82.87,82.34,82.91,82.24
2011/02/04,83.25,82.84,83.48,82.58
2011/02/07,83.41,83.25,83.69,82.97
2011/02/08,83.53,83.42,83.69,83.12
2011/02/09,83.27,83.51,83.54,83.09
2011/02/10,83.56,83.34,83.71,82.94
2011/02/11,83.66,83.55,83.67,83.19
2011/02/14,83.51,83.39,83.77,83.32
2011/02/15,83.42,83.52,83.88,83.38
2011/02/16,83.96,83.46,84.00,83.41
2011/02/17,84.26,83.90,84.37,83.76
2011/02/18,84.28,84.27,84.45,84.19
2011/02/21,83.85,84.24,84.35,83.80
2011/02/22,82.65,83.90,84.20,82.48
2011/02/23,82.60,82.66,83.18,82.24
2011/02/24,82.64,82.66,82.83,81.89
2011/02/25,83.12,82.61,83.13,82.55
2011/02/28,83.28,82.92,83.43,82.63
2011/03/01,82.99,83.28,83.70,82.95
2011/03/02,83.25,82.95,83.30,82.62
2011/03/03,83.59,83.24,83.67,82.97
2011/03/04,83.45,83.61,83.97,83.13
2011/03/07,83.12,83.49,83.59,82.94
2011/03/08,83.49,83.17,83.63,83.12
2011/03/09,83.59,83.46,83.73,83.37
2011/03/10,82.89,83.58,83.73,82.85
2011/03/11,83.07,83.03,83.28,81.96
2011/03/14,82.41,82.66,83.16,81.44
2011/03/15,80.00,82.39,82.61,79.26
2011/03/16,78.42,78.98,80.72,77.98
2011/03/17,77.26,78.27,78.34,74.25
2011/03/18,80.24,77.31,81.38,77.27
2011/03/21,81.49,80.47,81.82,80.36
2011/03/22,81.79,81.52,82.13,81.27
2011/03/23,82.00,81.79,82.12,81.34
2011/03/24,82.66,81.96,82.79,81.84
2011/03/25,83.51,82.67,83.59,82.50
2011/03/28,83.67,83.37,84.21,83.35
2011/03/29,84.87,83.69,84.90,83.40
2011/03/30,85.60,84.85,85.78,84.70
2011/03/31,85.98,85.59,86.09,85.17
2011/04/01,87.34,85.83,87.58,85.80
2011/04/04,87.10,87.36,87.69,86.69
2011/04/05,87.63,87.07,87.77,86.78
2011/04/06,89.21,87.65,89.28,87.64
2011/04/07,88.86,89.23,89.59,88.09
2011/04/08,89.49,88.87,89.93,88.70
2011/04/11,88.72,89.62,90.00,88.70
2011/04/12,87.16,88.76,89.07,86.83
2011/04/13,87.87,87.22,88.52,87.20
2011/04/14,88.00,88.06,88.21,86.94
2011/04/15,87.74,88.01,88.33,87.23
2011/04/18,86.93,87.70,87.99,85.99
2011/04/19,86.89,86.85,86.99,86.05
2011/04/20,88.04,86.88,88.46,86.79
2011/04/21,87.92,88.43,88.54,87.57
2011/04/22,88.00,87.94,88.17,87.73
2011/04/25,87.57,88.05,88.47,87.53
2011/04/26,87.88,87.71,88.36,87.18
2011/04/27,89.23,87.92,89.27,87.69
2011/04/28,89.00,89.23,89.57,88.60
2011/04/29,88.89,89.02,89.22,88.68
2011/05/02,88.78,88.93,89.30,88.75
2011/05/03,87.91,88.83,88.90,87.50
2011/05/04,86.52,87.72,88.10,86.38
2011/05/05,84.71,86.58,86.80,84.30
2011/05/06,86.20,84.70,87.04,84.69
2011/05/09,86.70,86.41,86.99,86.22
2011/05/10,87.62,86.82,87.66,86.24
2011/05/11,86.58,87.62,88.09,86.09
2011/05/12,86.40,86.71,86.91,85.32
2011/05/13,85.40,86.40,86.47,84.88
2011/05/16,85.51,85.45,86.08,84.92
2011/05/17,86.43,85.26,86.70,85.23
2011/05/18,86.83,86.50,86.83,85.75
2011/05/19,87.01,86.78,87.54,86.50
2011/05/20,87.14,87.06,87.37,86.67
2011/05/23,86.16,87.07,87.07,85.69
2011/05/24,86.50,86.11,86.90,85.87
2011/05/25,86.31,86.51,86.70,85.48
2011/05/26,86.51,86.33,86.93,85.97
2011/05/27,86.53,86.50,86.95,86.14
2011/05/30,86.45,86.57,86.65,86.26
2011/05/31,87.02,86.50,87.40,86.47
2011/06/01,85.92,86.98,87.59,85.76
2011/06/02,86.45,85.89,86.58,85.67
2011/06/03,86.01,86.29,86.55,84.96
2011/06/06,85.80,86.08,86.43,85.57
2011/06/07,85.75,85.79,86.23,85.64
2011/06/08,84.82,85.84,85.97,84.40
2011/06/09,85.32,84.85,85.52,84.45
2011/06/10,84.56,85.38,85.50,84.45
2011/06/13,85.00,84.52,85.32,84.48
2011/06/14,85.91,85.04,86.23,84.74
2011/06/15,85.58,85.97,86.37,85.27
2011/06/16,84.97,85.61,85.68,84.60
2011/06/17,84.96,85.07,85.37,84.55
2011/06/20,84.87,84.94,85.04,84.09
2011/06/21,85.02,84.94,85.13,84.42
2011/06/22,84.94,85.04,85.33,84.73
2011/06/23,84.70,84.86,85.06,84.24
2011/06/24,84.41,84.70,85.01,84.38
2011/06/27,84.45,84.29,84.55,84.05
2011/06/28,85.51,84.46,85.52,84.30
2011/06/29,86.28,85.49,86.35,85.20
2011/06/30,86.33,86.26,86.74,86.12
2011/07/01,87.12,86.37,87.22,86.24
2011/07/04,86.70,87.03,87.19,86.45
2011/07/05,86.67,86.70,86.89,86.45
2011/07/06,86.50,86.67,86.81,86.28
2011/07/07,87.51,86.56,87.53,86.49
2011/07/08,86.79,87.54,87.71,86.29
2011/07/11,85.46,86.34,86.60,85.29
2011/07/12,84.06,85.51,85.66,83.34
2011/07/13,84.92,83.98,85.23,83.17
2011/07/14,84.80,84.97,85.28,84.30
2011/07/15,84.25,84.84,85.05,83.94
2011/07/18,83.78,84.13,84.28,83.50
2011/07/19,84.96,83.80,84.98,83.75
2011/07/20,84.59,84.95,85.21,84.44
2011/07/21,84.94,84.65,85.27,84.23
2011/07/22,85.18,84.87,85.32,84.78
2011/07/25,84.93,84.88,85.20,84.45
2011/07/26,85.33,84.89,85.59,84.55
2011/07/27,85.96,85.35,86.13,85.13
2011/07/28,85.42,85.92,86.10,85.32
2011/07/29,84.49,85.43,85.59,84.25
2011/08/01,84.65,85.03,86.14,83.79
2011/08/02,83.12,84.67,85.56,83.10
2011/08/03,82.82,83.15,83.42,82.08
2011/08/04,82.68,82.85,85.13,82.68
2011/08/05,82.02,82.49,83.08,81.40
2011/08/08,79.04,81.34,81.71,78.96
2011/08/09,79.72,79.19,79.87,76.50
2011/08/10,78.37,79.69,80.34,77.76
2011/08/11,79.44,78.22,79.61,77.56
2011/08/15,80.69,79.71,80.71,79.57
2011/08/16,80.42,80.70,80.75,79.80
2011/08/17,80.71,80.50,81.14,80.03
2011/08/18,79.62,80.76,80.85,79.19
2011/08/19,79.59,79.54,79.98,78.85
2011/08/22,80.02,79.77,80.45,79.51
2011/08/23,80.68,79.91,80.77,79.74
2011/08/24,80.57,80.67,80.78,80.06
2011/08/25,80.89,80.61,81.08,80.17
2011/08/26,81.12,80.77,81.26,80.15
2011/08/29,81.86,81.05,81.87,80.97
2011/08/30,81.96,81.83,82.17,81.50
2011/08/31,81.90,81.97,82.18,81.64
2011/09/01,82.55,82.04,82.80,81.89
2011/09/02,81.82,82.45,82.52,81.50
2011/09/05,81.06,81.49,81.62,80.84
2011/09/06,81.50,81.11,81.98,80.55
2011/09/07,82.37,81.40,82.37,81.32
2011/09/08,81.95,82.35,82.44,81.78
2011/09/09,81.20,81.93,82.38,80.50
2011/09/12,79.85,80.67,80.91,78.86
2011/09/13,79.28,79.87,79.99,79.00
2011/09/14,78.70,79.35,79.77,78.12
2011/09/15,79.11,78.76,79.44,78.08
2011/09/16,79.60,79.18,79.89,79.00
2011/09/19,78.25,79.20,79.37,77.70
2011/09/20,78.39,78.26,78.83,77.70
2011/09/21,76.90,78.53,78.64,76.87
2011/09/22,74.33,76.75,77.30,73.86
2011/09/23,75.02,74.23,75.22,73.64
2011/09/26,75.07,74.87,75.41,73.38
2011/09/27,76.19,75.05,76.66,74.62
2011/09/28,74.82,76.16,76.23,74.80
2011/09/29,75.02,74.92,75.89,74.13
2011/09/30,74.54,75.13,75.29,74.28
2011/10/03,73.02,74.59,74.85,73.00
2011/10/04,73.61,73.00,73.77,72.05
2011/10/05,74.11,73.48,74.19,72.70
2011/10/06,74.72,74.14,74.80,73.80
2011/10/07,75.25,74.75,75.87,74.58
2011/10/10,76.65,74.96,76.78,74.88
2011/10/11,76.45,76.55,76.70,75.95
2011/10/12,78.53,76.26,78.97,75.65
2011/10/13,78.36,78.46,78.89,77.60
2011/10/14,79.89,78.34,79.89,78.00
2011/10/17,78.02,79.59,80.27,78.00
2011/10/18,79.06,78.01,79.31,77.60
2011/10/19,78.48,78.79,79.52,78.30
2011/10/20,78.64,78.50,79.02,77.84
2011/10/21,78.85,78.51,78.99,78.23
2011/10/24,79.70,78.72,79.81,78.58
2011/10/25,79.13,79.70,79.90,79.00
2011/10/26,79.25,79.35,79.41,78.37
2011/10/27,81.35,79.20,81.59,79.12
2011/10/28,81.18,81.49,81.51,80.75
2011/10/31,82.34,81.00,83.92,80.70
2011/11/01,80.96,82.28,83.15,80.29
2011/11/02,80.56,80.91,81.38,80.35
2011/11/03,81.37,80.72,81.42,79.65
2011/11/04,81.29,81.29,81.46,80.70
2011/11/07,80.90,81.35,81.46,80.23
2011/11/08,80.72,80.98,81.05,80.25
2011/11/09,79.00,80.74,80.80,78.87
2011/11/10,78.82,78.90,79.28,78.04
2011/11/11,79.34,78.82,79.49,78.27
2011/11/14,78.63,79.88,79.90,78.33
2011/11/15,78.43,78.62,79.08,77.84
2011/11/16,77.64,78.37,78.43,77.45
2011/11/17,76.88,77.66,77.89,76.77
2011/11/18,76.94,76.97,77.40,76.59
2011/11/21,75.72,76.83,76.96,75.48
2011/11/22,75.67,75.64,76.28,75.58
2011/11/23,74.90,75.68,75.83,74.80
2011/11/24,74.95,74.89,75.47,74.77
2011/11/25,75.40,75.05,75.92,74.80
2011/11/28,77.20,76.12,77.79,75.84
2011/11/29,78.10,77.22,78.24,77.04
2011/11/30,79.72,77.91,80.02,77.49
2011/12/01,79.52,79.78,79.78,78.83
2011/12/02,79.72,79.57,80.50,79.37
2011/12/05,79.82,79.98,80.18,78.54
2011/12/06,79.61,79.90,79.91,78.92
2011/12/07,79.89,79.61,79.99,79.51
2011/12/08,78.95,79.91,80.11,78.79
2011/12/09,79.19,78.90,79.27,78.00
2011/12/12,78.44,79.27,79.27,78.25
2011/12/13,78.09,78.46,78.90,77.83
2011/12/14,77.29,78.10,78.29,77.17
2011/12/15,77.22,77.35,77.69,76.96
2011/12/16,77.54,77.23,77.97,77.21
2011/12/19,77.17,77.69,77.69,77.09
2011/12/20,78.49,77.21,78.49,77.20
2011/12/21,78.73,78.48,79.34,78.24
2011/12/22,79.15,78.79,79.27,78.54
2011/12/23,79.25,79.16,79.49,79.10
2011/12/26,79.25,79.20,79.29,79.11
2011/12/27,79.08,79.26,79.28,78.95
2011/12/28,78.63,79.08,79.20,78.50
2011/12/29,78.70,78.64,78.76,78.18
2011/12/30,78.64,78.69,79.01,78.55
2012/01/03,79.49,78.66,79.68,78.66
2012/01/04,79.50,79.60,79.69,79.09
2012/01/05,79.13,79.48,79.54,78.69
2012/01/06,78.77,79.13,79.32,78.66
2012/01/09,78.68,78.46,78.77,78.08
2012/01/10,79.22,78.70,79.49,78.60
2012/01/11,79.25,79.24,79.42,78.97
2012/01/12,79.38,79.21,79.74,79.00
2012/01/13,79.26,79.28,79.47,78.79
2012/01/16,79.14,79.27,79.28,78.80
2012/01/17,79.63,79.16,80.09,79.10
2012/01/18,80.05,79.70,80.08,79.46
2012/01/19,80.31,80.14,80.52,79.61
2012/01/20,80.68,80.30,80.87,80.13
2012/01/23,81.13,80.64,81.43,80.48
2012/01/24,81.42,81.05,81.51,80.69
2012/01/25,82.38,81.46,82.46,81.19
2012/01/26,82.24,82.39,82.83,82.18
2012/01/27,81.66,82.31,82.38,81.43
2012/01/30,80.84,81.57,81.75,80.51
2012/02/01,81.55,80.99,81.84,80.56
2012/02/02,81.57,81.56,81.88,81.32
2012/02/03,82.50,81.62,82.58,81.30
2012/02/07,82.90,82.07,83.18,82.01
2012/02/08,83.13,82.94,83.60,82.78
2012/02/09,83.79,83.16,83.86,82.84
2012/02/10,82.76,83.73,83.79,82.65
2012/02/13,83.28,82.88,83.68,82.87
2012/02/14,83.86,83.23,83.88,82.76
2012/02/15,83.81,83.82,84.58,83.69
2012/02/16,84.77,83.87,84.99,83.51
2012/02/17,85.18,84.86,85.47,84.67
2012/02/20,85.60,85.68,86.33,85.28
2012/02/21,85.03,85.61,85.73,84.85
2012/02/22,85.39,85.02,85.58,84.70
2012/02/23,85.59,85.39,85.94,85.03
2012/02/24,86.65,85.69,86.71,85.64
2012/02/27,86.62,86.93,87.46,85.60
2012/02/28,86.67,86.68,87.11,86.08
2012/02/29,87.13,86.62,87.49,86.60
2012/03/01,87.54,87.07,87.67,86.86
2012/03/02,87.76,87.62,88.00,87.54
2012/03/05,86.90,87.80,87.90,86.65
2012/03/06,85.27,87.00,87.09,84.84
2012/03/07,85.95,85.33,85.99,84.80
2012/03/08,86.81,85.80,87.09,85.46
2012/03/09,87.11,86.78,87.58,86.53
2012/03/12,86.48,86.44,86.49,86.43
2012/03/13,87.49,86.44,87.49,86.40
2012/03/14,87.51,87.48,87.78,87.18
2012/03/15,87.84,87.93,87.93,87.82
2012/03/16,88.25,87.93,88.57,87.67
2012/03/19,88.41,88.30,88.59,87.86
2012/03/20,87.68,88.39,88.54,87.35
2012/03/21,87.09,87.69,88.13,87.09
2012/03/22,85.76,87.23,87.38,85.37
2012/03/23,86.38,85.72,86.43,85.18
2012/03/26,87.31,86.25,87.36,86.15
2012/03/27,86.97,87.23,87.57,86.97
2012/03/28,85.99,86.99,87.04,85.64
2012/03/29,85.58,86.09,86.24,84.60
2012/03/30,85.78,85.59,85.89,84.88
2012/04/02,85.51,86.62,86.72,85.24
2012/04/03,85.57,85.49,85.74,84.99
2012/04/04,84.49,85.52,85.62,84.20
2012/04/05,84.89,84.65,84.95,83.97
2012/04/06,83.99,84.80,85.17,83.67
2012/04/09,84.16,83.98,84.37,83.47
2012/04/10,82.68,84.02,84.61,82.68
2012/04/11,83.25,82.69,83.76,82.48
2012/04/12,84.45,83.26,84.58,83.25
2012/04/13,83.87,84.42,84.78,83.77
2012/04/16,83.21,83.85,83.89,83.01
2012/04/17,84.12,83.26,84.16,82.87
2012/04/18,84.04,83.98,84.69,83.97
2012/04/19,84.33,84.16,84.72,83.95
2012/04/20,84.57,84.29,84.74,84.14