"日付","終値","始値","高値","安値"
2010/04/21,93.18,93.33,93.95,92.94
2010/04/22,93.38,93.17,93.62,92.45
2010/04/23,93.92,93.40,94.11,93.04
2010/04/26,93.80,94.10,94.45,93.79
2010/04/27,91.67,93.85,93.96,91.17
2010/04/28,93.23,91.64,93.58,91.43
2010/04/29,93.58,93.10,93.93,92.76
2010/04/30,92.37,93.49,94.12,92.29
2010/05/03,93.43,92.46,93.62,92.19
2010/05/04,92.11,93.49,93.88,92.00
2010/05/05,91.01,92.23,92.64,90.64
2010/05/06,85.64,90.97,91.31,82.23
2010/05/07,87.81,86.10,89.91,85.42
2010/05/10,91.07,89.81,91.51,88.45
2010/05/11,90.69,91.06,91.65,89.73
2010/05/12,91.33,90.63,91.76,90.26
2010/05/13,90.80,91.44,92.52,90.75
2010/05/14,89.48,90.91,91.08,88.48
2010/05/17,89.60,89.13,89.66,87.96
2010/05/18,88.82,89.61,90.50,88.49
2010/05/19,87.73,88.73,88.78,86.34
2010/05/20,83.94,87.81,88.20,83.00
2010/05/21,84.66,83.76,85.54,83.04
2010/05/24,84.91,84.86,85.82,84.17
2010/05/25,84.41,84.93,84.94,82.36
2010/05/26,83.99,84.48,85.46,83.78
2010/05/27,86.77,83.93,86.83,83.76
2010/05/28,86.13,86.81,87.34,86.01
2010/05/31,87.37,86.48,87.74,86.18
2010/06/01,86.25,87.35,87.64,85.84
2010/06/02,88.65,86.12,88.84,86.08
2010/06/03,89.14,88.69,89.65,88.15
2010/06/04,86.52,89.10,89.50,86.18
2010/06/07,86.08,86.57,87.51,85.17
2010/06/08,87.23,86.03,87.34,85.80
2010/06/09,87.36,87.27,88.31,86.78
2010/06/10,88.57,87.40,88.74,87.21
2010/06/11,88.70,88.71,89.03,87.99
2010/06/14,88.54,88.68,89.75,88.49
2010/06/15,89.12,88.56,89.28,87.98
2010/06/16,89.24,89.16,89.49,88.23
2010/06/17,88.46,89.22,89.28,87.64
2010/06/18,88.71,88.46,88.90,87.78
2010/06/21,88.86,88.62,89.99,88.45
2010/06/22,87.94,88.90,89.14,87.76
2010/06/23,86.40,87.94,88.13,86.04
2010/06/24,85.83,86.35,86.66,85.26
2010/06/25,86.24,85.89,86.45,85.64
2010/06/28,86.27,86.23,86.53,85.87
2010/06/29,83.77,86.23,86.34,83.61
2010/06/30,83.09,83.87,84.71,82.98
2010/07/01,82.67,83.10,83.28,81.60
2010/07/02,82.56,82.61,83.49,81.96
2010/07/05,82.45,82.49,83.11,82.18
2010/07/06,82.96,82.50,83.47,81.87
2010/07/07,83.69,82.97,83.75,82.08
2010/07/08,84.70,83.75,85.30,83.56
2010/07/09,85.70,84.74,85.91,84.56
2010/07/12,85.49,85.83,86.42,85.10
2010/07/13,85.90,85.42,85.98,85.16
2010/07/14,85.50,86.10,86.41,85.08
2010/07/15,84.08,85.56,85.77,83.53
2010/07/16,82.00,84.12,84.24,81.71
2010/07/19,82.23,81.90,82.93,81.74
2010/07/20,83.79,82.13,83.85,81.97
2010/07/21,82.98,83.83,84.19,82.77
2010/07/22,83.67,82.94,84.07,82.24
2010/07/23,84.31,83.81,84.40,83.41
2010/07/26,84.14,84.27,84.73,83.74
2010/07/27,84.89,84.12,85.37,84.07
2010/07/28,84.20,84.87,85.47,83.97
2010/07/29,83.88,84.15,84.68,83.35
2010/07/30,84.04,83.65,84.24,83.06
2010/08/02,84.41,83.95,84.94,83.83
2010/08/03,83.81,84.53,84.70,83.48
2010/08/04,84.72,83.78,84.83,83.18
2010/08/05,84.34,84.70,85.21,84.20
2010/08/06,83.15,84.36,84.80,82.71
2010/08/09,83.55,83.08,83.65,82.93
2010/08/10,82.79,83.67,83.74,82.44
2010/08/11,81.56,82.79,82.90,81.11
2010/08/12,82.36,81.48,82.44,81.05
2010/08/13,82.83,82.39,83.18,82.06
2010/08/16,81.68,82.81,82.83,81.46
2010/08/17,82.78,81.73,83.05,81.53
2010/08/18,82.97,82.86,83.16,82.52
2010/08/19,82.12,82.99,83.49,81.78
2010/08/20,81.62,82.06,82.27,81.15
2010/08/23,80.97,81.54,81.67,80.86
2010/08/24,79.21,80.90,80.98,78.40
2010/08/25,79.81,79.01,80.01,78.84
2010/08/26,79.87,79.79,80.36,79.69
2010/08/27,80.99,79.81,81.13,79.28
2010/08/30,79.79,81.28,81.98,79.69
2010/08/31,78.81,79.82,79.86,78.57
2010/09/01,80.32,78.99,80.71,78.91
2010/09/02,79.99,80.40,80.50,79.74
2010/09/03,81.30,80.05,81.65,79.78
2010/09/06,81.30,81.13,81.44,80.98
2010/09/07,79.97,81.29,81.36,79.88
2010/09/08,80.88,79.99,81.09,79.48
2010/09/09,81.02,80.82,81.29,80.46
2010/09/10,81.27,81.00,81.69,80.99
2010/09/13,81.32,81.39,81.77,81.14
2010/09/14,80.91,81.47,81.47,80.64
2010/09/15,83.43,80.77,83.50,80.67
2010/09/16,83.59,83.51,83.65,82.90
2010/09/17,83.09,83.50,84.02,82.77
2010/09/20,83.29,82.97,83.49,82.84
2010/09/21,82.79,83.29,83.33,82.60
2010/09/22,82.04,82.81,83.07,81.45
2010/09/23,81.55,81.94,82.22,81.20
2010/09/24,82.20,81.55,82.62,81.51
2010/09/27,81.85,82.25,82.41,81.78
2010/09/28,81.40,81.85,81.91,80.99
2010/09/29,81.00,81.42,81.79,80.87
2010/09/30,81.10,81.05,81.62,80.47
2010/10/01,81.53,81.11,81.78,80.81
2010/10/04,81.52,81.62,82.18,81.21
2010/10/05,81.84,81.34,82.09,81.34
2010/10/06,81.93,81.86,82.30,81.60
2010/10/07,80.97,81.97,82.13,80.69
2010/10/08,81.18,80.97,81.35,80.21
2010/10/11,80.99,80.63,81.23,80.63
2010/10/12,80.95,80.93,81.20,80.35
2010/10/13,81.42,80.87,81.70,80.83
2010/10/14,81.00,81.49,81.60,80.81
2010/10/15,80.63,81.10,81.18,80.33
2010/10/18,79.96,80.39,80.47,79.44
2010/10/19,79.05,79.85,79.96,78.74
2010/10/20,79.35,78.90,79.40,78.67
2010/10/21,79.18,79.38,79.69,78.88
2010/10/22,79.17,79.17,79.51,78.81
2010/10/25,79.20,79.33,79.42,78.88
2010/10/26,79.50,79.16,79.59,79.10
2010/10/27,79.49,79.49,79.78,78.93
2010/10/28,79.24,79.50,79.57,78.83
2010/10/29,78.72,79.30,79.49,78.72
2010/11/01,79.23,78.82,79.94,78.79
2010/11/02,79.85,79.26,80.15,79.14
2010/11/03,80.65,79.93,80.83,79.81
2010/11/04,80.52,80.61,80.77,80.09
2010/11/05,81.29,80.52,81.37,80.06
2010/11/08,80.88,81.19,81.26,80.63
2010/11/09,81.05,80.87,81.45,80.20
2010/11/10,82.22,81.00,82.53,80.88
2010/11/11,82.21,82.16,82.36,81.85
2010/11/12,81.68,82.17,82.22,80.61
2010/11/15,82.40,81.54,82.46,81.42
2010/11/16,81.53,82.23,82.56,81.35
2010/11/17,81.17,81.47,81.75,81.15
2010/11/18,81.80,81.17,82.24,81.17
2010/11/19,81.94,81.92,82.07,81.54
2010/11/22,81.67,82.09,82.41,81.59
2010/11/23,81.18,81.77,82.14,80.72
2010/11/24,82.65,81.11,82.70,81.11
2010/11/25,82.74,82.68,82.96,82.43
2010/11/26,82.31,82.81,83.09,81.71
2010/11/29,82.69,82.65,82.75,82.17
2010/11/30,81.47,82.71,82.76,81.12
2010/12/01,82.69,81.53,83.01,81.34
2010/12/02,83.51,82.77,83.67,82.51
2010/12/03,82.30,83.54,83.63,81.97
2010/12/06,82.19,82.33,82.58,82.01
2010/12/07,82.53,82.17,82.75,81.79
2010/12/08,83.11,82.44,83.45,82.43
2010/12/09,82.81,83.09,83.21,82.72
2010/12/10,83.12,82.83,83.18,82.59
2010/12/13,82.75,83.09,83.64,82.59
2010/12/14,83.07,82.76,83.23,82.30
2010/12/15,83.88,83.10,84.15,83.01
2010/12/16,83.50,83.82,83.97,83.46
2010/12/17,82.85,83.41,83.62,82.78
2010/12/20,82.31,82.88,83.05,81.98
2010/12/21,82.31,82.37,82.44,81.94
2010/12/22,82.37,82.29,82.51,82.00
2010/12/23,82.13,82.42,82.49,81.69
2010/12/24,82.22,82.11,82.46,81.98
2010/12/27,82.19,82.11,82.30,82.02
2010/12/28,82.37,82.21,82.48,81.79
2010/12/29,81.54,82.27,82.38,81.54
2010/12/30,81.53,81.51,81.83,81.21
2010/12/31,81.32,81.50,81.77,81.29
2011/01/03,82.24,81.60,82.49,81.37
2011/01/04,82.07,82.22,82.82,81.42
2011/01/05,83.51,82.13,83.78,81.87
2011/01/06,83.59,83.57,83.75,83.13
2011/01/07,83.66,83.58,84.36,83.14
2011/01/10,83.24,83.75,83.81,82.95
2011/01/11,84.02,83.22,84.25,83.17
2011/01/12,84.14,84.04,84.67,83.81
2011/01/13,83.69,84.17,84.26,83.44
2011/01/14,83.81,83.70,83.99,82.90
2011/01/17,83.74,83.74,84.00,83.25
2011/01/18,83.22,83.72,83.86,83.15
2011/01/19,82.32,83.27,83.43,82.19
2011/01/20,83.14,82.33,83.26,82.19
2011/01/21,83.02,83.18,83.47,82.89
2011/01/24,82.97,83.06,83.38,82.82
2011/01/25,82.42,83.03,83.16,82.00
2011/01/26,82.67,82.48,82.92,82.22
2011/01/27,83.26,82.64,83.53,82.43
2011/01/28,81.98,83.43,83.43,81.98
2011/01/31,81.97,81.85,82.37,81.47
2011/02/01,82.07,81.92,82.23,81.58
2011/02/02,82.52,82.11,82.78,82.08
2011/02/03,82.32,82.54,82.93,82.18
2011/02/04,83.20,82.31,83.33,82.09
2011/02/07,83.02,83.12,83.54,83.01
2011/02/08,82.68,83.06,83.19,82.34
2011/02/09,82.86,82.72,83.09,82.61
2011/02/10,83.58,82.84,83.70,82.74
2011/02/11,84.43,83.59,84.60,83.58
2011/02/14,84.22,84.34,84.56,84.10
2011/02/15,84.64,84.23,85.08,84.15
2011/02/16,84.94,84.61,85.06,84.53
2011/02/17,84.59,84.93,85.14,84.40
2011/02/18,84.20,84.60,84.86,84.12
2011/02/21,84.53,84.29,84.64,84.17
2011/02/22,83.58,84.55,84.96,83.42
2011/02/23,83.33,83.53,83.86,82.84
2011/02/24,83.32,83.33,83.40,82.64
2011/02/25,83.51,83.31,83.57,83.15
2011/02/28,84.14,83.43,84.23,83.42
2011/03/01,84.00,84.14,84.66,83.91
2011/03/02,84.20,83.95,84.34,83.79
2011/03/03,84.72,84.12,84.72,83.87
2011/03/04,84.64,84.78,85.33,84.52
2011/03/07,84.51,84.59,84.73,84.25
2011/03/08,85.06,84.45,85.14,84.44
2011/03/09,85.39,85.06,85.51,85.05
2011/03/10,84.96,85.40,85.58,84.88
2011/03/11,84.23,85.00,85.36,83.60
2011/03/14,83.35,83.90,84.58,82.87
2011/03/15,81.99,83.79,84.08,80.97
2011/03/16,80.48,81.86,82.51,80.16
2011/03/17,80.01,80.26,80.49,77.60
2011/03/18,81.82,80.05,83.49,79.95
2011/03/21,82.80,82.03,83.35,81.95
2011/03/22,82.50,82.83,83.15,82.45
2011/03/23,82.44,82.54,82.64,82.13
2011/03/24,82.90,82.41,83.09,82.31
2011/03/25,82.92,83.00,83.46,82.82
2011/03/28,83.61,82.89,83.84,82.88
2011/03/29,84.62,83.50,84.63,83.36
2011/03/30,85.28,84.63,85.76,84.47
2011/03/31,85.69,85.33,85.77,84.95
2011/04/01,87.17,85.61,87.71,85.60
2011/04/04,86.85,87.23,87.54,86.62
2011/04/05,88.07,86.90,88.09,86.85
2011/04/06,88.97,88.03,89.25,88.02
2011/04/07,88.62,88.95,89.04,87.92
2011/04/08,88.56,88.59,89.49,88.45
2011/04/11,88.36,88.84,89.12,88.31
2011/04/12,86.70,88.40,88.67,86.53
2011/04/13,86.91,86.71,87.75,86.66
2011/04/14,86.91,87.07,87.16,85.86
2011/04/15,86.49,86.83,87.18,86.12
2011/04/18,85.72,86.66,86.72,84.58
2011/04/19,86.32,85.64,86.58,85.23
2011/04/20,86.39,86.37,87.14,86.17
2011/04/21,85.86,86.63,86.79,85.69
2011/04/22,85.80,85.83,86.21,85.64
2011/04/25,85.55,85.86,86.41,85.52
2011/04/26,85.61,85.71,86.24,85.36
2011/04/27,86.31,85.68,86.60,85.48
2011/04/28,85.69,86.46,86.60,85.57
2011/04/29,85.78,85.71,85.87,85.24
2011/05/02,85.34,85.76,86.06,85.33
2011/05/03,84.98,85.42,85.63,84.58
2011/05/04,84.05,84.93,85.19,83.80
2011/05/05,82.80,84.02,84.22,82.30
2011/05/06,83.37,82.79,84.45,82.75
2011/05/09,83.32,83.50,83.89,83.14
2011/05/10,84.39,83.51,84.43,83.08
2011/05/11,84.23,84.51,85.27,83.75
2011/05/12,84.09,84.22,84.54,83.28
2011/05/13,83.41,84.04,84.23,82.80
2011/05/16,82.87,83.37,83.64,82.65
2011/05/17,83.63,82.74,84.08,82.71
2011/05/18,84.11,83.70,84.14,83.13
2011/05/19,84.25,84.18,84.97,84.04
2011/05/20,83.92,84.32,84.64,83.63
2011/05/23,83.89,83.93,84.05,83.06
2011/05/24,83.91,83.83,84.18,83.54
2011/05/25,83.82,83.87,84.11,83.36
2011/05/26,83.07,83.91,83.96,82.74
2011/05/27,82.67,83.11,83.22,82.59
2011/05/30,82.81,82.61,82.89,82.56
2011/05/31,84.12,82.80,84.50,82.67
2011/06/01,82.85,84.16,84.23,82.80
2011/06/02,82.93,82.80,83.18,82.35
2011/06/03,82.07,82.87,83.03,81.34
2011/06/06,81.69,82.06,82.25,81.55
2011/06/07,82.12,81.62,82.41,81.62
2011/06/08,81.53,82.15,82.35,81.20
2011/06/09,82.52,81.55,82.52,81.44
2011/06/10,81.95,82.56,82.59,81.85
2011/06/13,82.10,82.00,82.48,81.83
2011/06/14,82.98,82.19,83.23,81.97
2011/06/15,82.69,83.10,83.42,82.23
2011/06/16,81.99,82.65,82.79,81.51
2011/06/17,81.63,82.16,82.16,81.45
2011/06/20,81.88,81.65,82.05,81.26
2011/06/21,82.48,81.90,82.50,81.66
2011/06/22,82.46,82.54,82.72,82.12
2011/06/23,82.27,82.41,82.84,81.94
2011/06/24,81.45,82.20,82.34,81.33
2011/06/27,81.94,81.34,82.02,81.29
2011/06/28,82.56,81.99,82.60,81.74
2011/06/29,83.17,82.61,83.46,82.40
2011/06/30,83.50,83.29,83.85,82.98
2011/07/01,84.29,83.60,84.33,83.46
2011/07/04,84.06,84.20,84.37,83.91
2011/07/05,84.12,84.05,84.45,84.01
2011/07/06,83.76,84.10,84.24,83.42
2011/07/07,84.70,83.78,84.90,83.68
2011/07/08,83.93,84.75,85.09,83.33
2011/07/11,82.82,83.70,83.89,82.71
2011/07/12,82.13,82.81,82.94,80.98
2011/07/13,82.36,81.94,82.66,81.25
2011/07/14,82.40,82.39,82.91,81.82
2011/07/15,82.83,82.36,83.01,82.17
2011/07/18,82.41,82.85,82.94,82.11
2011/07/19,83.31,82.34,83.38,82.30
2011/07/20,83.06,83.30,83.45,82.93
2011/07/21,82.91,83.10,83.57,82.85
2011/07/22,82.72,82.96,83.36,82.24
2011/07/25,82.74,82.49,82.97,82.15
2011/07/26,82.58,82.61,83.24,82.32
2011/07/27,82.11,82.48,82.67,82.06
2011/07/28,81.71,82.07,82.25,81.61
2011/07/29,80.43,81.80,81.92,80.41
2011/08/01,80.69,81.00,81.95,79.60
2011/08/02,80.11,80.64,81.39,80.08
2011/08/03,80.01,80.23,80.66,79.66
2011/08/04,80.56,80.06,82.65,79.97
2011/08/05,80.11,80.33,81.12,79.59
2011/08/08,78.11,79.62,79.90,78.10
2011/08/09,78.57,78.13,78.70,76.90
2011/08/10,77.23,78.73,79.09,76.85
2011/08/11,77.80,77.23,77.97,76.79
2011/08/15,78.37,77.77,78.40,77.54
2011/08/16,78.14,78.43,78.48,77.67
2011/08/17,78.02,78.16,78.30,77.77
2011/08/18,77.40,78.07,78.15,76.92
2011/08/19,77.32,77.30,77.65,76.99
2011/08/22,77.57,77.45,78.09,77.24
2011/08/23,77.53,77.49,77.80,77.21
2011/08/24,77.90,77.66,78.02,77.29
2011/08/25,78.49,77.94,78.76,77.73
2011/08/26,78.08,78.34,78.44,77.17
2011/08/29,78.57,78.12,78.88,77.96
2011/08/30,78.29,78.61,78.82,78.10
2011/08/31,78.21,78.43,78.86,78.08
2011/09/01,78.77,78.36,79.10,78.26
2011/09/02,77.98,78.73,78.84,77.91
2011/09/05,77.51,77.86,77.98,77.39
2011/09/06,78.45,77.59,78.52,77.36
2011/09/07,78.44,78.37,78.46,77.90
2011/09/08,78.32,78.54,78.64,78.24
2011/09/09,77.92,78.29,78.50,77.34
2011/09/12,77.84,77.67,77.90,76.67
2011/09/13,77.91,77.71,78.02,77.15
2011/09/14,77.36,78.02,78.08,77.17
2011/09/15,77.85,77.42,78.27,77.03
2011/09/16,78.44,77.94,78.54,77.74
2011/09/19,77.32,78.35,78.44,76.99
2011/09/20,76.95,77.25,77.38,76.85
2011/09/21,76.08,76.96,77.09,76.07
2011/09/22,74.17,75.77,76.22,73.58
2011/09/23,74.41,74.09,74.56,73.61
2011/09/26,74.41,74.44,74.63,73.42
2011/09/27,75.37,74.46,75.68,74.27
2011/09/28,74.12,75.32,75.42,74.02
2011/09/29,74.08,74.08,74.88,73.69
2011/09/30,73.47,74.14,74.26,73.28
2011/10/03,72.73,73.58,73.71,72.70
2011/10/04,72.96,72.62,73.07,72.14
2011/10/05,73.71,73.02,73.83,72.44
2011/10/06,73.79,73.79,73.93,73.11
2011/10/07,73.96,73.94,75.07,73.57
2011/10/10,74.66,73.94,74.82,73.89
2011/10/11,74.49,74.72,74.75,74.15
2011/10/12,75.89,74.38,76.34,74.25
2011/10/13,75.34,75.90,75.90,74.76
2011/10/14,76.45,75.29,76.46,75.09
2011/10/17,75.00,76.33,77.05,75.00
2011/10/18,75.82,75.05,75.97,74.71
2011/10/19,75.26,75.72,76.15,75.09
2011/10/20,75.66,75.22,75.83,74.82
2011/10/21,75.45,75.61,75.95,75.06
2011/10/24,75.75,75.45,75.94,75.42
2011/10/25,74.70,75.76,76.20,74.38
2011/10/26,75.81,74.80,75.93,74.55
2011/10/27,76.57,75.83,76.72,75.76
2011/10/28,76.38,76.66,76.69,75.95
2011/10/31,78.20,76.19,79.63,76.08
2011/11/01,76.89,78.07,79.04,76.71
2011/11/02,76.92,76.78,77.18,76.46
2011/11/03,77.44,76.98,77.51,76.37
2011/11/04,76.94,77.51,77.51,76.46
2011/11/07,76.95,76.87,77.05,76.51
2011/11/08,76.96,77.02,77.12,76.52
2011/11/09,76.03,77.01,77.07,75.96
2011/11/10,76.32,75.91,76.40,75.61
2011/11/11,76.09,76.35,76.40,75.59
2011/11/14,75.82,76.59,76.61,75.46
2011/11/15,75.44,75.76,76.17,74.96
2011/11/16,75.25,75.41,75.70,74.76
2011/11/17,74.78,75.18,75.39,74.73
2011/11/18,74.88,74.76,75.10,74.54
2011/11/21,74.06,74.80,74.85,73.85
2011/11/22,74.13,73.90,74.43,73.90
2011/11/23,73.84,74.12,74.18,73.70
2011/11/24,73.63,73.70,73.88,73.48
2011/11/25,74.08,73.62,74.36,73.57
2011/11/28,75.33,74.31,75.82,74.13
2011/11/29,75.52,75.39,75.79,75.13
2011/11/30,76.07,75.48,76.56,75.17
2011/12/01,76.59,76.26,76.64,75.93
2011/12/02,76.52,76.61,77.35,76.43
2011/12/05,76.38,76.72,76.92,76.27
2011/12/06,76.93,76.54,77.01,76.11
2011/12/07,76.91,76.91,77.14,76.71
2011/12/08,76.01,76.88,76.94,75.93
2011/12/09,76.09,75.86,76.22,75.62
2011/12/12,75.88,76.19,76.20,75.64
2011/12/13,75.41,75.84,75.92,75.32
2011/12/14,75.04,75.37,75.46,74.87
2011/12/15,75.23,75.06,75.37,74.90
2011/12/16,74.90,75.17,75.55,74.73
2011/12/19,75.17,74.97,75.34,74.77
2011/12/20,75.58,75.09,75.73,75.06
2011/12/21,76.05,75.61,76.10,75.50
2011/12/22,76.51,76.00,76.58,75.90
2011/12/23,76.54,76.59,76.71,76.37
2011/12/26,76.25,76.47,76.52,76.17
2011/12/27,76.41,76.38,76.60,76.17
2011/12/28,76.05,76.41,76.59,76.00
2011/12/29,76.01,76.05,76.15,75.80
2011/12/30,75.47,76.08,76.19,75.40
2012/01/03,75.82,75.45,76.16,75.34
2012/01/04,75.75,75.92,75.97,75.54
2012/01/05,75.66,75.72,75.87,75.32
2012/01/06,74.96,75.58,75.83,74.96
2012/01/09,75.04,74.80,75.10,74.53
2012/01/10,75.57,75.06,75.63,75.01
2012/01/11,75.44,75.65,75.85,75.30
2012/01/12,75.37,75.34,75.76,75.13
2012/01/13,75.23,75.28,75.45,74.83
2012/01/16,75.40,75.19,75.49,74.94
2012/01/17,75.62,75.39,75.89,75.34
2012/01/18,75.89,75.65,75.90,75.40
2012/01/19,76.22,75.95,76.52,75.78
2012/01/20,75.94,76.26,76.32,75.79
2012/01/23,76.36,75.82,76.61,75.68
2012/01/24,76.95,76.32,77.10,76.22
2012/01/25,77.37,76.95,77.42,76.84
2012/01/26,77.30,77.39,77.58,77.25
2012/01/27,76.60,77.28,77.32,76.50
2012/01/30,76.14,76.54,76.63,75.85
2012/02/01,76.27,76.04,76.52,75.74
2012/02/02,76.19,76.27,76.36,76.03
2012/02/03,77.00,76.22,77.07,75.95
2012/02/07,77.18,76.81,77.34,76.78
2012/02/08,77.33,77.17,77.59,76.96
2012/02/09,78.03,77.31,78.11,77.23
2012/02/10,77.44,78.07,78.08,77.33
2012/02/13,77.59,77.44,77.88,77.31
2012/02/14,78.54,77.55,78.56,77.30
2012/02/15,78.40,78.48,79.01,78.27
2012/02/16,79.13,78.41,79.22,78.13
2012/02/17,79.83,79.17,79.90,78.99
2012/02/20,80.11,80.11,80.53,79.80
2012/02/21,79.95,80.11,80.34,79.82
2012/02/22,80.24,79.96,80.48,79.88
2012/02/23,80.14,80.27,80.57,80.01
2012/02/24,81.01,80.15,81.07,80.08
2012/02/27,80.62,81.33,81.72,79.86
2012/02/28,80.83,80.66,81.22,80.19
2012/02/29,82.07,80.80,82.25,80.75
2012/03/01,82.24,81.95,82.53,81.75
2012/03/02,82.67,82.26,82.79,82.23
2012/03/05,81.92,82.59,82.67,81.50
2012/03/06,80.74,81.96,82.03,80.38
2012/03/07,81.30,80.72,81.38,80.43
2012/03/08,82.32,81.25,82.46,81.22
2012/03/09,83.15,82.33,83.50,82.10
2012/03/12,82.84,82.80,82.87,82.80
2012/03/13,83.94,82.80,83.95,82.69
2012/03/14,84.25,83.87,84.64,83.74
2012/03/15,84.11,84.23,84.24,84.10
2012/03/16,84.09,84.23,84.56,83.78
2012/03/19,84.42,84.09,84.59,83.64
2012/03/20,84.37,84.43,84.66,83.78
2012/03/21,83.96,84.38,84.94,83.92
2012/03/22,82.59,84.04,84.13,82.31
2012/03/23,82.61,82.57,82.95,81.85
2012/03/26,83.52,82.56,83.65,82.54
2012/03/27,83.53,83.57,84.10,83.31
2012/03/28,82.85,83.57,83.57,82.72
2012/03/29,82.70,83.00,83.09,81.80
2012/03/30,83.04,82.72,83.06,82.01
2012/04/02,82.81,83.24,83.54,82.33
2012/04/03,83.59,82.83,83.67,82.34
2012/04/04,82.70,83.51,83.61,82.53
2012/04/05,82.91,82.73,83.09,81.87
2012/04/06,81.74,82.93,83.15,81.53
2012/04/09,81.81,81.73,81.94,81.24
2012/04/10,80.33,81.65,82.16,80.30
2012/04/11,80.51,80.30,81.01,80.19
2012/04/12,81.29,80.51,81.33,80.48
2012/04/13,81.02,81.31,81.64,80.91
2012/04/16,80.38,80.96,81.05,80.16
2012/04/17,81.72,80.42,81.84,80.29
2012/04/18,81.91,81.63,82.44,81.58
2012/04/19,81.92,81.93,82.59,81.73
2012/04/20,82.11,81.92,82.48,81.89