インデクッスに戻る
ドル／円 1993年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19930104 | 124.86 | 125.45 | 124.75 | 125.30 |
| 19930105 | 125.20 | 125.35 | 124.65 | 124.85 |
| 19930106 | 124.87 | 125.20 | 124.80 | 125.10 |
| 19930107 | 125.14 | 125.40 | 125.00 | 125.25 |
| 19930108 | 125.22 | 125.50 | 125.10 | 125.35 |
| 19930111 | 125.30 | 125.38 | 124.90 | 125.15 |
| 19930112 | 125.16 | 125.40 | 125.03 | 125.25 |
| 19930113 | 125.41 | 126.20 | 125.41 | 125.65 |
| 19930114 | 125.48 | 125.90 | 125.48 | 125.85 |
| 19930115 | 125.85 | 126.10 | 125.75 | 126.10 |
| 19930118 | 125.75 | 125.86 | 125.74 | 125.82 |
| 19930119 | 125.48 | 125.60 | 125.35 | 125.45 |
| 19930120 | 125.48 | 125.54 | 124.55 | 124.65 |
| 19930121 | 124.71 | 125.25 | 124.58 | 124.95 |
| 19930122 | 124.98 | 125.45 | 124.75 | 125.05 |
| 19930125 | 124.75 | 125.05 | 122.80 | 123.45 |
| 19930126 | 123.65 | 123.90 | 123.15 | 123.55 |
| 19930127 | 123.78 | 124.30 | 123.73 | 124.10 |
| 19930128 | 124.27 | 124.40 | 124.05 | 124.30 |
| 19930129 | 124.67 | 125.10 | 124.30 | 124.65 |
| 19930201 | 124.75 | 125.10 | 124.58 | 125.05 |
| 19930202 | 125.15 | 125.25 | 124.30 | 124.65 |
| 19930203 | 124.87 | 124.88 | 124.00 | 124.45 |
| 19930204 | 124.25 | 124.80 | 124.10 | 124.65 |
| 19930205 | 124.82 | 124.85 | 124.25 | 124.40 |
| 19930208 | 124.30 | 124.54 | 123.65 | 123.75 |
| 19930209 | 123.93 | 123.93 | 121.10 | 121.20 |
| 19930210 | 121.28 | 121.70 | 120.68 | 121.40 |
| 19930211 | 119.90 | 121.30 | 119.65 | 121.10 |
| 19930212 | 120.75 | 121.20 | 120.05 | 120.70 |
| 19930215 | 121.07 | 121.40 | 120.35 | 121.15 |
| 19930216 | 121.12 | 121.30 | 119.65 | 119.90 |
| 19930217 | 119.65 | 120.20 | 119.25 | 119.60 |
| 19930218 | 119.67 | 120.05 | 119.00 | 119.00 |
| 19930219 | 118.94 | 119.30 | 118.20 | 118.25 |
| 19930222 | 117.62 | 117.92 | 115.95 | 116.20 |
| 19930223 | 116.40 | 117.25 | 116.30 | 117.15 |
| 19930224 | 117.37 | 117.70 | 116.75 | 117.65 |
| 19930225 | 117.67 | 118.05 | 117.10 | 117.40 |
| 19930226 | 117.95 | 118.40 | 117.63 | 118.20 |
| 19930301 | 118.75 | 118.95 | 118.25 | 118.75 |
| 19930302 | 118.72 | 118.77 | 117.35 | 117.50 |
| 19930303 | 117.55 | 117.67 | 116.50 | 116.70 |
| 19930304 | 116.80 | 117.14 | 116.15 | 116.90 |
| 19930305 | 116.37 | 117.80 | 116.25 | 117.55 |
| 19930308 | 117.50 | 117.50 | 116.45 | 116.65 |
| 19930309 | 116.55 | 118.15 | 116.30 | 117.65 |
| 19930310 | 117.96 | 118.55 | 117.62 | 117.95 |
| 19930311 | 118.13 | 118.36 | 117.45 | 117.60 |
| 19930312 | 117.40 | 118.20 | 117.25 | 118.10 |
| 19930315 | 118.27 | 118.70 | 118.18 | 118.65 |
| 19930316 | 118.05 | 118.35 | 116.60 | 117.00 |
| 19930317 | 116.90 | 117.55 | 116.75 | 117.20 |
| 19930318 | 117.20 | 117.35 | 115.60 | 115.85 |
| 19930319 | 115.80 | 116.20 | 115.70 | 116.05 |
| 19930322 | 116.24 | 116.24 | 115.40 | 115.65 |
| 19930323 | 115.43 | 116.20 | 115.15 | 115.95 |
| 19930324 | 115.90 | 117.90 | 115.70 | 117.50 |
| 19930325 | 117.25 | 117.37 | 116.90 | 117.35 |
| 19930326 | 117.23 | 117.35 | 116.25 | 116.55 |
| 19930329 | 116.30 | 117.20 | 116.30 | 116.75 |
| 19930330 | 116.85 | 116.95 | 116.55 | 116.55 |
| 19930331 | 116.30 | 116.60 | 114.60 | 114.75 |
| 19930401 | 115.15 | 115.22 | 113.75 | 114.10 |
| 19930402 | 113.95 | 114.55 | 113.45 | 113.70 |
| 19930405 | 113.48 | 114.10 | 113.30 | 113.65 |
| 19930406 | 113.72 | 114.70 | 113.65 | 114.00 |
| 19930407 | 114.27 | 114.28 | 113.50 | 113.55 |
| 19930408 | 113.75 | 113.80 | 112.85 | 113.25 |
| 19930409 | 113.55 | 113.58 | 113.05 | 113.15 |
| 19930412 | 113.02 | 113.04 | 112.70 | 112.75 |
| 19930413 | 112.67 | 113.63 | 112.60 | 113.45 |
| 19930414 | 113.32 | 113.90 | 113.10 | 113.70 |
| 19930415 | 113.67 | 114.08 | 112.70 | 113.15 |
| 19930416 | 113.20 | 113.25 | 112.10 | 112.20 |
| 19930419 | 111.65 | 111.65 | 110.70 | 111.05 |
| 19930420 | 111.20 | 111.38 | 110.25 | 110.50 |
| 19930421 | 110.27 | 111.30 | 109.90 | 110.65 |
| 19930422 | 110.83 | 111.70 | 109.80 | 109.85 |
| 19930423 | 111.10 | 111.60 | 109.90 | 110.65 |
| 19930426 | 110.35 | 110.65 | 110.25 | 110.55 |
| 19930427 | 110.78 | 111.95 | 109.25 | 111.95 |
| 19930428 | 112.25 | 112.50 | 111.65 | 112.05 |
| 19930429 | 111.90 | 112.00 | 110.85 | 111.35 |
| 19930430 | 111.15 | 111.40 | 110.60 | 111.10 |
| 19930503 | 110.95 | 111.20 | 110.75 | 110.80 |
| 19930504 | 110.50 | 110.50 | 110.00 | 110.10 |
| 19930505 | 110.10 | 110.45 | 109.95 | 110.20 |
| 19930506 | 110.08 | 110.40 | 109.95 | 110.00 |
| 19930507 | 109.85 | 110.40 | 109.65 | 110.35 |
| 19930510 | 110.40 | 111.95 | 110.25 | 111.85 |
| 19930511 | 111.35 | 111.65 | 111.05 | 111.35 |
| 19930512 | 111.25 | 111.95 | 111.16 | 111.55 |
| 19930513 | 111.50 | 111.90 | 111.45 | 111.90 |
| 19930514 | 112.00 | 112.30 | 110.70 | 110.75 |
| 19930517 | 110.85 | 111.45 | 110.65 | 111.35 |
| 19930518 | 111.30 | 111.90 | 111.20 | 111.45 |
| 19930519 | 111.63 | 111.73 | 110.00 | 110.75 |
| 19930520 | 110.60 | 110.77 | 110.30 | 110.70 |
| 19930521 | 110.46 | 110.65 | 109.95 | 110.40 |
| 19930524 | 110.57 | 110.75 | 110.25 | 110.65 |
| 19930525 | 110.48 | 110.63 | 109.15 | 109.30 |
| 19930526 | 109.17 | 109.21 | 108.40 | 108.50 |
| 19930527 | 108.55 | 108.80 | 107.10 | 107.35 |
| 19930528 | 107.18 | 107.75 | 106.85 | 106.95 |
| 19930531 | 107.72 | 107.72 | 107.15 | 107.45 |
| 19930601 | 107.15 | 107.40 | 106.80 | 107.00 |
| 19930602 | 107.03 | 107.65 | 106.85 | 107.25 |
| 19930603 | 107.10 | 107.95 | 107.08 | 107.20 |
| 19930604 | 107.28 | 107.98 | 106.85 | 107.75 |
| 19930607 | 107.80 | 107.80 | 107.12 | 107.15 |
| 19930608 | 107.15 | 107.16 | 106.05 | 106.20 |
| 19930609 | 106.30 | 106.73 | 106.20 | 106.35 |
| 19930610 | 106.52 | 106.60 | 105.83 | 106.00 |
| 19930611 | 106.05 | 106.60 | 105.83 | 106.10 |
| 19930614 | 105.85 | 105.85 | 105.05 | 105.05 |
| 19930615 | 105.08 | 105.95 | 104.80 | 105.95 |
| 19930616 | 105.70 | 106.75 | 105.55 | 106.55 |
| 19930617 | 106.68 | 107.50 | 106.55 | 107.25 |
| 19930618 | 107.50 | 110.15 | 107.10 | 109.55 |
| 19930621 | 109.36 | 111.80 | 109.35 | 110.65 |
| 19930622 | 110.51 | 111.60 | 110.40 | 110.85 |
| 19930623 | 110.60 | 111.10 | 108.80 | 108.85 |
| 19930624 | 108.70 | 109.33 | 108.30 | 108.65 |
| 19930625 | 108.55 | 108.75 | 106.00 | 106.25 |
| 19930628 | 105.45 | 106.33 | 105.00 | 106.25 |
| 19930629 | 106.42 | 107.50 | 105.90 | 106.40 |
| 19930630 | 106.75 | 107.30 | 105.30 | 107.20 |
| 19930701 | 106.90 | 108.35 | 106.35 | 107.40 |
| 19930702 | 108.11 | 108.75 | 107.05 | 108.60 |
| 19930705 | 108.72 | 109.20 | 108.50 | 109.05 |
| 19930706 | 109.08 | 109.25 | 107.68 | 108.95 |
| 19930707 | 108.83 | 109.05 | 106.95 | 107.55 |
| 19930708 | 107.40 | 109.00 | 106.70 | 108.55 |
| 19930709 | 108.47 | 109.98 < |