インデックスに戻る
ドル／円 1997年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19970102 | 116.05 | 116.20 | 115.36 | 115.70 |
| 19970103 | 115.65 | 116.77 | 115.43 | 116.40 |
| 19970106 | 116.88 | 117.00 | 115.46 | 115.70 |
| 19970107 | 115.75 | 116.03 | 114.90 | 115.22 |
| 19970108 | 115.56 | 115.94 | 115.00 | 115.80 |
| 19970109 | 115.77 | 116.45 | 115.70 | 116.35 |
| 19970110 | 116.37 | 116.68 | 115.25 | 116.10 |
| 19970113 | 116.19 | 116.58 | 115.95 | 116.45 |
| 19970114 | 116.63 | 117.03 | 116.24 | 117.03 |
| 19970115 | 117.15 | 117.49 | 116.73 | 116.75 |
| 19970116 | 116.79 | 117.34 | 116.33 | 116.55 |
| 19970117 | 116.67 | 117.39 | 116.55 | 117.38 |
| 19970120 | 117.36 | 118.23 | 117.25 | 117.95 |
| 19970121 | 118.12 | 118.28 | 117.55 | 117.97 |
| 19970122 | 118.03 | 119.18 | 117.93 | 118.97 |
| 19970123 | 118.88 | 119.83 | 118.76 | 119.17 |
| 19970124 | 119.34 | 120.20 | 118.32 | 118.90 |
| 19970127 | 119.15 | 119.65 | 118.90 | 119.55 |
| 19970128 | 119.76 | 121.77 | 119.55 | 121.00 |
| 19970129 | 121.23 | 122.75 | 121.00 | 122.05 |
| 19970130 | 122.48 | 122.65 | 120.90 | 121.80 |
| 19970131 | 122.14 | 122.34 | 121.03 | 121.35 |
| 19970203 | 121.41 | 122.24 | 121.07 | 121.65 |
| 19970204 | 121.98 | 122.48 | 121.59 | 122.48 |
| 19970205 | 122.66 | 123.85 | 122.48 | 123.50 |
| 19970206 | 123.34 | 124.02 | 122.70 | 123.80 |
| 19970207 | 123.80 | 124.75 | 121.40 | 123.00 |
| 19970210 | 122.30 | 123.30 | 120.25 | 122.85 |
| 19970211 | 122.90 | 123.38 | 122.58 | 123.30 |
| 19970212 | 123.71 | 124.48 | 123.30 | 124.30 |
| 19970213 | 124.36 | 124.63 | 123.85 | 124.25 |
| 19970214 | 124.42 | 124.82 | 123.75 | 124.35 |
| 19970217 | 124.52 | 124.67 | 124.00 | 124.40 |
| 19970218 | 124.58 | 124.73 | 123.80 | 124.00 |
| 19970219 | 124.00 | 124.60 | 123.45 | 124.55 |
| 19970220 | 124.50 | 124.65 | 122.30 | 122.55 |
| 19970221 | 122.61 | 123.31 | 122.51 | 123.25 |
| 19970224 | 123.20 | 123.42 | 121.65 | 122.20 |
| 19970225 | 122.10 | 122.39 | 121.40 | 121.45 |
| 19970226 | 121.57 | 122.67 | 120.58 | 122.10 |
| 19970227 | 121.93 | 122.33 | 120.35 | 120.65 |
| 19970228 | 120.80 | 121.12 | 119.95 | 120.35 |
| 19970303 | 120.01 | 121.34 | 119.98 | 121.30 |
| 19970304 | 121.25 | 122.19 | 121.10 | 122.15 |
| 19970305 | 122.25 | 122.30 | 121.13 | 121.20 |
| 19970306 | 120.88 | 121.83 | 121.00 | 121.05 |
| 19970307 | 121.20 | 122.12 | 121.00 | 121.95 |
| 19970310 | 121.83 | 122.19 | 121.55 | 121.65 |
| 19970311 | 121.74 | 122.01 | 121.25 | 121.85 |
| 19970312 | 121.98 | 122.89 | 121.80 | 122.25 |
| 19970313 | 122.18 | 123.47 | 121.96 | 123.45 |
| 19970314 | 123.18 | 124.10 | 123.07 | 123.45 |
| 19970317 | 123.62 | 123.79 | 123.26 | 123.75 |
| 19970318 | 123.72 | 123.98 | 122.12 | 122.45 |
| 19970319 | 122.66 | 123.28 | 122.45 | 122.80 |
| 19970320 | 122.70 | 123.76 | 122.15 | 123.73 |
| 19970321 | 123.60 | 123.76 | 122.32 | 122.80 |
| 19970324 | 122.88 | 123.20 | 122.25 | 122.95 |
| 19970325 | 122.95 | 124.00 | 122.86 | 123.75 |
| 19970326 | 123.91 | 124.49 | 123.52 | 124.10 |
| 19970327 | 124.13 | 124.40 | 123.27 | 123.65 |
| 19970328 | 123.51 | 124.14 | 123.47 | 124.10 |
| 19970331 | 124.06 | 124.22 | 123.49 | 123.80 |
| 19970401 | 123.88 | 124.09 | 121.37 | 121.85 |
| 19970402 | 122.68 | 123.50 | 121.85 | 123.15 |
| 19970403 | 122.85 | 123.15 | 122.52 | 122.60 |
| 19970404 | 122.63 | 124.31 | 122.45 | 124.30 |
| 19970407 | 124.70 | 125.85 | 124.15 | 125.70 |
| 19970408 | 125.83 | 126.55 | 125.36 | 126.30 |
| 19970409 | 126.10 | 127.00 | 126.05 | 126.85 |
| 19970410 | 127.08 | 127.16 | 125.50 | 125.75 |
| 19970411 | 125.80 | 126.25 | 125.55 | 126.15 |
| 19970414 | 125.95 | 126.60 | 125.85 | 126.58 |
| 19970415 | 126.54 | 126.65 | 126.00 | 126.05 |
| 19970416 | 126.16 | 126.33 | 125.53 | 125.88 |
| 19970417 | 125.80 | 126.15 | 125.08 | 125.95 |
| 19970418 | 125.83 | 126.19 | 125.65 | 125.85 |
| 19970421 | 125.73 | 125.83 | 125.17 | 125.35 |
| 19970422 | 125.36 | 126.39 | 125.30 | 126.35 |
| 19970423 | 126.34 | 126.50 | 125.85 | 126.08 |
| 19970424 | 126.10 | 126.40 | 125.83 | 126.10 |
| 19970425 | 126.30 | 126.36 | 125.49 | 126.15 |
| 19970428 | 126.93 | 127.10 | 125.65 | 126.85 |
| 19970429 | 126.85 | 126.92 | 126.60 | 126.85 |
| 19970430 | 126.92 | 127.15 | 126.70 | 127.10 |
| 19970501 | 127.15 | 127.47 | 126.15 | 126.55 |
| 19970502 | 126.70 | 126.93 | 126.45 | 126.65 |
| 19970505 | 126.64 | 126.83 | 126.42 | 126.65 |
| 19970506 | 126.72 | 126.85 | 125.18 | 125.40 |
| 19970507 | 125.30 | 125.77 | 124.60 | 125.15 |
| 19970508 | 125.15 | 125.36 | 123.42 | 123.70 |
| 19970509 | 123.18 | 123.72 | 119.00 | 120.25 |
| 19970512 | 119.00 | 120.18 | 117.50 | 119.30 |
| 19970513 | 118.90 | 119.69 | 118.45 | 118.52 |
| 19970514 | 118.50 | 119.25 | 116.90 | 117.15 |
| 19970515 | 117.18 | 117.48 | 114.63 | 115.82 |
| 19970516 | 116.43 | 117.06 | 114.83 | 115.65 |
| 19970519 | 115.09 | 116.43 | 114.85 | 115.65 |
| 19970520 | 115.40 | 115.67 | 111.98 | 112.63 |
| 19970521 | 113.18 | 114.50 | 112.60 | 114.35 |
| 19970522 | 114.54 | 116.33 | 113.95 | 116.10 |
| 19970523 | 115.80 | 116.23 | 115.13 | 115.45 |
| 19970526 | 115.75 | 116.72 | 115.35 | 116.25 |
| 19970527 | 116.67 | 116.76 | 115.91 | 116.65 |
| 19970528 | 116.70 | 117.00 | 115.32 | 115.70 |
| 19970529 | 115.50 | 116.56 | 115.29 | 116.45 |
| 19970530 | 116.45 | 116.78 | 115.84 | 116.20 |
| 19970602 | 116.02 | 116.73 | 115.81 | 116.65 |
| 19970603 | 116.85 | 116.89 | 115.68 | 116.03 |
| 19970604 | 116.06 | 116.50 | 115.90 | 116.30 |
| 19970605 | 116.16 | 116.34 | 115.44 | 115.63 |
| 19970606 | 115.69 | 116.00 | 114.30 | 114.30 |
| 19970609 | 113.20 | 114.75 | 111.80 | 113.00 |
| 19970610 | 112.40 | 113.10 | 111.60 | 112.30 |
| 19970611 | 112.30 | 112.60 | 110.61 | 111.30 |
| 19970612 | 111.64 | 115.80 | 111.17 | 114.25 |
| 19970613 | 114.55 | 114.94 | 113.85 | 114.87 |
| 19970616 | 114.71 | 114.89 | 113.13 | 113.20 |
| 19970617 | 113.35 | 113.75 | 112.93 | 113.30 |
| 19970618 | 113.35 | 113.70 | 112.85 | 113.60 |
| 19970619 | 113.45 | 114.33 | 113.12 | 114.18 |
| 19970620 | 114.60 | 114.99 | 114.15 | 114.85 |
| 19970623 | 115.13 | 115.67 | 114.60 | 114.75 |
| 19970624 | 114.62 | 114.97 | 114.08 | 114.83 |
| 19970625 | 114.07 | 114.86 | 113.35 | 113.95 |
| 19970626 | 114.23 | 114.38 | 113.00 | 113.15 |
| 19970627 | 113.15 | 114.70 | 113.05 | 114.63 |
| 19970630 | 114.55 | 114.70 | 114.17 | 114.62 |
| 19970701 | 114.63 | 115.28 | 114.57 | 114.93 |
| 19970702 | 114.77 | 114.98 | 114.15 | 114.50 |
| 19970703 | 114.45 | 114.69 | 113.35 | 113.63 |
| 19970704 | 113.58 | 114.50 | 113.00 | 114.25 |
| 19970707 | 113.68 | 114.19 | 112.05 | 112.75 |
| 19970708 | 112.50 | 113.45 | 112.30 | 113.20 |
| 19970709 | 113.20 |