インデックスに戻る
ドル／円 1990年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19900402 | 159.97 | 160.35 | 158.65 | 159.20 |
| 19900403 | 159.10 | 159.75 | 158.30 | 159.55 |
| 19900404 | 159.62 | 159.70 | 157.90 | 159.00 |
| 19900405 | 158.32 | 158.35 | 157.20 | 157.25 |
| 19900406 | 156.90 | 157.80 | 156.55 | 157.75 |
| 19900409 | 155.80 | 158.50 | 155.60 | 158.00 |
| 19900410 | 158.15 | 158.70 | 157.55 | 157.60 |
| 19900411 | 157.60 | 158.60 | 157.50 | 157.95 |
| 19900412 | 158.17 | 158.53 | 158.00 | 158.15 |
| 19900413 | 158.27 | 158.75 | 158.22 | 158.65 |
| 19900416 | 159.15 | 159.70 | 159.00 | 159.35 |
| 19900417 | 159.75 | 160.15 | 159.60 | 159.80 |
| 19900418 | 160.13 | 160.18 | 158.05 | 158.20 |
| 19900419 | 158.35 | 158.50 | 156.20 | 157.25 |
| 19900420 | 156.78 | 158.25 | 156.73 | 157.50 |
| 19900423 | 157.40 | 157.80 | 157.05 | 157.75 |
| 19900424 | 157.88 | 158.95 | 157.85 | 158.95 |
| 19900425 | 158.96 | 159.28 | 158.50 | 158.75 |
| 19900426 | 158.65 | 159.40 | 158.25 | 159.35 |
| 19900427 | 159.43 | 159.47 | 158.60 | 159.25 |
| 19900430 | 159.05 | 159.35 | 158.75 | 158.95 |
| 19900501 | 159.09 | 159.11 | 158.35 | 158.80 |
| 19900502 | 158.62 | 158.70 | 157.80 | 157.95 |
| 19900503 | 157.75 | 158.25 | 157.65 | 158.10 |
| 19900504 | 158.70 | 158.80 | 158.10 | 158.30 |
| 19900507 | 158.36 | 158.37 | 157.55 | 158.20 |
| 19900508 | 158.15 | 158.25 | 157.55 | 157.55 |
| 19900509 | 157.24 | 157.40 | 156.35 | 156.50 |
| 19900510 | 156.40 | 157.20 | 156.37 | 156.65 |
| 19900511 | 155.75 | 155.75 | 152.65 | 152.80 |
| 19900514 | 152.45 | 153.90 | 152.40 | 152.45 |
| 19900515 | 151.82 | 152.15 | 150.60 | 150.70 |
| 19900516 | 150.90 | 152.60 | 150.89 | 152.05 |
| 19900517 | 152.08 | 152.55 | 151.73 | 152.15 |
| 19900518 | 152.30 | 153.15 | 152.25 | 153.05 |
| 19900521 | 153.38 | 153.75 | 153.20 | 153.75 |
| 19900522 | 153.36 | 153.36 | 151.20 | 151.20 |
| 19900523 | 151.65 | 152.00 | 150.60 | 151.10 |
| 19900524 | 151.50 | 151.95 | 150.90 | 151.00 |
| 19900525 | 150.45 | 150.85 | 149.40 | 149.45 |
| 19900528 | 149.45 | 149.80 | 149.15 | 149.45 |
| 19900529 | 149.02 | 151.25 | 149.00 | 151.20 |
| 19900530 | 151.05 | 151.45 | 150.50 | 151.45 |
| 19900531 | 151.65 | 152.65 | 151.53 | 152.15 |
| 19900601 | 152.37 | 152.60 | 150.80 | 151.95 |
| 19900604 | 152.65 | 153.00 | 152.25 | 152.25 |
| 19900605 | 152.36 | 152.90 | 152.15 | 152.45 |
| 19900606 | 152.45 | 152.70 | 152.27 | 152.65 |
| 19900607 | 152.49 | 152.65 | 152.40 | 152.55 |
| 19900608 | 152.58 | 153.45 | 152.55 | 153.45 |
| 19900611 | 153.35 | 154.75 | 153.35 | 154.20 |
| 19900612 | 154.38 | 154.65 | 153.80 | 154.65 |
| 19900613 | 155.08 | 155.08 | 154.30 | 154.70 |
| 19900614 | 153.90 | 154.40 | 153.25 | 154.05 |
| 19900615 | 154.50 | 154.70 | 153.65 | 153.95 |
| 19900618 | 153.77 | 154.18 | 153.55 | 153.55 |
| 19900619 | 153.45 | 154.05 | 153.43 | 153.55 |
| 19900620 | 153.85 | 154.10 | 153.85 | 153.95 |
| 19900621 | 154.28 | 154.85 | 154.25 | 154.80 |
| 19900622 | 154.98 | 155.00 | 154.65 | 154.70 |
| 19900625 | 155.53 | 155.75 | 155.25 | 155.35 |
| 19900626 | 155.30 | 155.43 | 154.55 | 154.60 |
| 19900627 | 154.33 | 154.45 | 154.00 | 154.45 |
| 19900628 | 154.57 | 154.63 | 152.75 | 152.95 |
| 19900629 | 153.20 | 153.25 | 151.65 | 152.10 |
| 19900702 | 151.85 | 152.25 | 150.90 | 150.90 |
| 19900703 | 151.35 | 152.12 | 150.90 | 150.90 |
| 19900704 | 150.25 | 150.65 | 149.47 | 149.75 |
| 19900705 | 150.65 | 151.15 | 150.45 | 150.60 |
| 19900706 | 151.17 | 151.70 | 150.55 | 151.65 |
| 19900709 | 151.65 | 151.70 | 150.67 | 151.05 |
| 19900710 | 150.75 | 150.80 | 148.15 | 148.15 |
| 19900711 | 148.42 | 148.80 | 147.65 | 148.55 |
| 19900712 | 148.78 | 149.25 | 146.75 | 147.40 |
| 19900713 | 147.35 | 148.20 | 146.90 | 148.15 |
| 19900716 | 148.20 | 148.47 | 147.65 | 148.15 |
| 19900717 | 147.87 | 148.30 | 147.80 | 147.80 |
| 19900718 | 147.56 | 147.80 | 146.98 | 147.75 |
| 19900719 | 148.05 | 148.18 | 147.40 | 148.05 |
| 19900720 | 148.15 | 149.15 | 147.80 | 148.75 |
| 19900723 | 148.56 | 148.95 | 148.10 | 148.15 |
| 19900724 | 148.15 | 148.85 | 148.05 | 148.75 |
| 19900725 | 148.98 | 150.10 | 148.80 | 149.95 |
| 19900726 | 150.25 | 150.90 | 149.70 | 150.35 |
| 19900727 | 150.40 | 150.80 | 148.80 | 148.80 |
| 19900730 | 149.10 | 149.20 | 147.85 | 147.95 |
| 19900731 | 147.75 | 147.75 | 145.80 | 145.80 |
| 19900801 | 146.00 | 147.60 | 145.50 | 147.35 |
| 19900802 | 147.13 | 151.60 | 146.50 | 149.30 |
| 19900803 | 149.77 | 150.35 | 148.55 | 149.35 |
| 19900806 | 150.15 | 150.45 | 149.15 | 150.35 |
| 19900807 | 150.75 | 151.10 | 149.25 | 150.95 |
| 19900808 | 150.63 | 150.70 | 149.70 | 149.80 |
| 19900809 | 149.50 | 149.90 | 149.50 | 149.70 |
| 19900810 | 149.75 | 150.50 | 149.53 | 150.45 |
| 19900813 | 149.97 | 150.67 | 149.87 | 150.20 |
| 19900814 | 150.05 | 150.15 | 148.65 | 148.75 |
| 19900815 | 147.90 | 148.25 | 146.75 | 147.65 |
| 19900816 | 147.25 | 148.40 | 147.15 | 147.15 |
| 19900817 | 147.90 | 148.10 | 147.20 | 147.65 |
| 19900820 | 147.75 | 147.77 | 146.25 | 146.50 |
| 19900821 | 146.30 | 147.08 | 146.10 | 146.65 |
| 19900822 | 146.57 | 146.95 | 145.35 | 146.45 |
| 19900823 | 145.95 | 146.60 | 145.80 | 146.20 |
| 19900824 | 146.00 | 146.75 | 145.67 | 146.50 |
| 19900827 | 145.20 | 145.55 | 144.05 | 144.15 |
| 19900828 | 143.55 | 143.75 | 142.95 | 143.70 |
| 19900829 | 143.10 | 144.45 | 142.98 | 143.70 |
| 19900830 | 143.60 | 144.75 | 143.60 | 144.30 |
| 19900831 | 144.45 | 144.55 | 143.30 | 143.70 |
| 19900903 | 143.40 | 143.90 | 143.45 | 143.55 |
| 19900904 | 143.80 | 144.20 | 143.40 | 143.50 |
| 19900905 | 143.08 | 143.25 | 141.60 | 141.75 |
| 19900906 | 141.48 | 142.45 | 140.65 | 140.80 |
| 19900907 | 140.40 | 141.00 | 139.95 | 140.10 |
| 19900910 | 139.50 | 139.65 | 138.85 | 139.50 |
| 19900911 | 140.05 | 140.55 | 139.55 | 140.10 |
| 19900912 | 139.30 | 139.35 | 137.55 | 138.15 |
| 19900913 | 137.40 | 138.45 | 136.00 | 136.10 |
| 19900914 | 136.35 | 137.30 | 136.35 | 136.80 |
| 19900917 | 136.45 | 137.50 | 136.43 | 136.60 |
| 19900918 | 137.17 | 138.10 | 136.95 | 137.90 |
| 19900919 | 138.35 | 138.85 | 137.00 | 137.55 |
| 19900920 | 137.20 | 137.70 | 136.45 | 137.65 |
| 19900921 | 137.60 | 137.80 | 136.50 | 136.55 |
| 19900924 | 135.40 | 137.60 | 135.25 | 137.20 |
| 19900925 | 136.75 | 137.65 | 136.40 | 136.85 |
| 19900926 | 136.57 | 137.40 | 136.45 | 136.90 |
| 19900927 | 137.48 | 138.50 | 137.40 | 137.95 |
| 19900928 | 138.33 | 138.45 | 137.65 | 138.45 |
| 19901001 | 137.85 | 137.88 | 136.50 | 136.55 |
| 19901002 | 136.55 | 137.20 | 136.53 | 136.70 |
| 19901003 | 136.33 | 136.80 | 135.55 | 135.85 |
| 19901004 | 135.88 | 135.98 | 133.65 | 133.65 |
| 19901005 | 133.60 | 133.80 | 132.00 | 132.10 |
| 19901008 | 131.75 | 131.75 | 129.85 | 130.05 |
| 19901009 | 129.65 | 130.95 | 128.95 | 130.35 |
| 19901010 | 130.50 | 130.55 | 129.40 | 129.45 |
| 19901011 | 129.70 | 130.50 | 129.45 | 129.50 |
| 19901012 | 130.10 | 130.25 | 128.65 | 129.10 |
| 19901015 | 128.55 | 128.72 | 127.70 | 127.80 |
| 19901016 | 128.08 | 128.70 | 126.60 | 126.70 |
| 19901017 | 125.93 | 126.60 | 124.90 | 125.25 |
| 19901018 | 125.60 | 125.85 | 124.15 | 124.40 |
| 19901019 | 124.75 | 127.45 | 124.05 | 125.95 |
| 19901022 | 125.68 | 126.50 | 125.68 | 126.05 |
| 19901023 | 126.40 | 128.25 | 126.30 | 128.25 |
| 19901024 | 128.10 | 128.75 | 126.30 | 126.65 |
| 19901025 | 126.83 | 128.35 | 126.30 | 128.30 |
| 19901026 | 128.03 | 128.98 | 127.75 | 128.15 |
| 19901029 | 127.45 | 128.65 | 127.25 | 128.65 |
| 19901030 | 128.95 | 130.20 | 128.50 | 128.90 |
| 19901031 | 129.37 | 130.15 | 128.88 | 130.05 |
| 19901101 | 130.60 | 131.25 | 130.20 | 130.55 |
| 19901102 | 129.65 | 129.65 | 127.70 | 127.80 |
| 19901105 | 127.20 | 127.55 | 126.45 | 126.55 |
| 19901106 | 126.40 | 128.25 | 126.35 | 128.20 |
| 19901107 | 128.10 | 129.35 | 127.30 | 129.30 |
| 19901108 | 129.20 | 130.40 | 128.95 | 130.30 |
| 19901109 | 130.45 | 131.00 | 128.95 | 129.80 |
| 19901113 | 128.10 | 129.75 | 128.10 | 129.60 |
| 19901114 | 129.67 | 130.10 | 128.95 | 129.00 |
| 19901115 | 129.20 | 129.75 | 128.65 | 129.65 |
| 19901116 | 129.85 | 129.95 | 129.05 | 129.55 |
| 19901119 | 128.95 | 129.17 | 128.25 | 128.75 |
| 19901120 | 129.23 | 129.28 | 128.55 | 128.90 |
| 19901121 | 128.68 | 128.70 | 127.15 | 127.15 |
| 19901122 | 126.93 | 127.14 | 126.70 | 127.13 |
| 19901123 | 127.25 | 127.45 | 127.20 | 127.20 |
| 19901126 | 127.50 | 129.05 | 127.45 | 129.00 |
| 19901127 | 129.10 | 129.10 | 128.00 | 128.35 |
| 19901128 | 128.35 | 130.55 | 128.18 | 130.50 |
| 19901129 | 130.20 | 133.60 | 129.95 | 133.40 |
| 19901130 | 133.70 | 133.85 | 132.40 | 132.50 |
| 19901203 | 132.02 | 134.80 | 132.00 | 134.75 |
| 19901204 | 134.33 | 134.55 | 132.80 | 132.85 |
| 19901205 | 133.35 | 134.60 | 133.02 | 133.55 |
| 19901206 | 133.90 | 134.15 | 131.20 | 132.25 |
| 19901207 | 132.58 | 132.80 | 130.50 | 130.75 |
| 19901210 | 130.70 | 132.30 | 130.30 | 132.20 |
| 19901211 | 131.87 | 132.45 | 131.00 | 132.25 |
| 19901212 | 132.20 | 132.28 | 131.35 | 131.35 |
| 19901213 | 131.30 | 132.25 | 131.10 | 132.25 |
| 19901214 | 132.09 | 133.25 | 131.82 | 132.95 |
| 19901217 | 133.27 | 133.45 | 132.90 | 133.10 |
| 19901218 | 133.17 | 133.40 | 132.45 | 132.45 |
| 19901219 | 132.70 | 134.25 | 132.63 | 134.05 |
| 19901220 | 134.00 | 135.95 | 133.85 | 135.80 |
| 19901221 | 136.35 | 136.35 | 135.25 | 135.50 |
| 19901224 | 135.95 | 136.25 | 135.90 | 136.15 |
| 19901225 | 135.95 | 136.25 | 135.90 | 135.95 |
| 19901226 | 136.05 | 136.35 | 135.90 | 136.25 |
| 19901227 | 136.75 | 137.10 | 136.35 | 136.50 |
| 19901228 | 136.35 | 136.63 | 134.80 | 134.85 |
| 19901231 | 134.10 | 136.05 | 134.10 | 135.45 |