インデックスに戻る
ドル／円 1999年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19990104 | 112.77 | 113.98 | 111.55 | 111.80 |
| 19990105 | 111.98 | 112.40 | 110.40 | 111.50 |
| 19990106 | 112.10 | 113.40 | 111.44 | 112.90 |
| 19990107 | 112.92 | 113.05 | 109.75 | 111.00 |
| 19990108 | 111.35 | 112.20 | 110.52 | 110.80 |
| 19990111 | 110.13 | 111.22 | 108.21 | 108.80 |
| 19990112 | 109.28 | 112.85 | 108.65 | 112.35 |
| 19990113 | 112.57 | 114.15 | 111.07 | 113.45 |
| 19990114 | 113.24 | 114.45 | 112.85 | 113.70 |
| 19990115 | 113.42 | 114.27 | 112.30 | 114.00 |
| 19990118 | 114.18 | 115.00 | 113.25 | 114.24 |
| 19990119 | 113.84 | 114.95 | 113.32 | 113.50 |
| 19990120 | 113.52 | 114.05 | 112.70 | 112.85 |
| 19990121 | 112.88 | 114.49 | 112.35 | 113.80 |
| 19990122 | 114.06 | 114.76 | 113.50 | 114.48 |
| 19990125 | 114.80 | 114.83 | 113.55 | 113.90 |
| 19990126 | 113.70 | 114.28 | 113.30 | 113.87 |
| 19990127 | 113.74 | 116.13 | 113.45 | 115.62 |
| 19990128 | 115.45 | 116.85 | 115.20 | 116.38 |
| 19990129 | 116.37 | 116.55 | 115.72 | 116.27 |
| 19990201 | 115.84 | 116.20 | 114.80 | 114.92 |
| 19990202 | 115.05 | 115.22 | 111.95 | 112.20 |
| 19990203 | 111.95 | 113.20 | 111.75 | 113.15 |
| 19990204 | 113.25 | 113.98 | 111.55 | 111.95 |
| 19990205 | 111.86 | 113.75 | 111.30 | 113.14 |
| 19990208 | 112.96 | 114.95 | 112.71 | 114.60 |
| 19990209 | 114.47 | 114.88 | 113.91 | 114.00 |
| 19990210 | 113.88 | 115.50 | 113.73 | 114.35 |
| 19990211 | 114.03 | 114.78 | 113.58 | 114.65 |
| 19990212 | 114.52 | 115.80 | 113.85 | 114.06 |
| 19990215 | 113.95 | 115.98 | 113.76 | 115.63 |
| 19990216 | 115.81 | 118.90 | 115.60 | 118.77 |
| 19990217 | 118.34 | 119.20 | 118.00 | 118.95 |
| 19990218 | 118.51 | 120.13 | 118.40 | 119.75 |
| 19990219 | 119.75 | 121.38 | 119.42 | 121.34 |
| 19990222 | 121.48 | 122.55 | 120.08 | 121.08 |
| 19990223 | 121.06 | 121.90 | 119.80 | 120.85 |
| 19990224 | 120.70 | 122.05 | 120.55 | 121.55 |
| 19990225 | 121.45 | 121.80 | 119.07 | 119.84 |
| 19990226 | 119.75 | 121.05 | 118.50 | 119.10 |
| 19990301 | 119.12 | 119.90 | 118.85 | 119.78 |
| 19990302 | 119.93 | 120.87 | 119.67 | 120.13 |
| 19990303 | 120.12 | 121.90 | 119.88 | 121.83 |
| 19990304 | 121.95 | 123.75 | 121.75 | 123.48 |
| 19990305 | 123.53 | 123.58 | 122.05 | 122.75 |
| 19990308 | 122.81 | 123.18 | 121.11 | 121.72 |
| 19990309 | 121.86 | 122.09 | 120.65 | 121.12 |
| 19990310 | 120.82 | 121.40 | 119.55 | 119.76 |
| 19990311 | 119.60 | 121.00 | 118.60 | 119.15 |
| 19990312 | 119.38 | 120.45 | 118.66 | 118.70 |
| 19990315 | 119.01 | 119.45 | 117.35 | 117.77 |
| 19990316 | 118.04 | 118.49 | 117.28 | 117.60 |
| 19990317 | 117.35 | 119.18 | 117.12 | 118.30 |
| 19990318 | 118.41 | 118.77 | 117.36 | 117.50 |
| 19990319 | 117.75 | 117.80 | 116.90 | 117.05 |
| 19990322 | 117.15 | 118.45 | 116.87 | 118.32 |
| 19990323 | 118.29 | 118.79 | 117.82 | 118.15 |
| 19990324 | 118.47 | 118.52 | 117.10 | 118.08 |
| 19990325 | 117.94 | 118.39 | 117.73 | 118.13 |
| 19990326 | 118.09 | 120.53 | 117.97 | 120.35 |
| 19990329 | 120.45 | 120.60 | 119.60 | 120.26 |
| 19990330 | 120.38 | 120.69 | 119.85 | 120.24 |
| 19990331 | 120.47 | 120.98 | 118.14 | 118.88 |
| 19990401 | 118.71 | 120.89 | 118.40 | 120.87 |
| 19990402 | 120.58 | 120.88 | 120.35 | 120.65 |
| 19990405 | 120.51 | 122.03 | 120.43 | 121.78 |
| 19990406 | 121.75 | 121.82 | 120.41 | 120.65 |
| 19990407 | 120.87 | 121.63 | 120.43 | 121.35 |
| 19990408 | 121.48 | 121.63 | 120.30 | 121.32 |
| 19990409 | 121.37 | 121.53 | 120.75 | 120.90 |
| 19990412 | 120.53 | 120.93 | 119.79 | 120.38 |
| 19990413 | 120.48 | 120.84 | 119.65 | 119.70 |
| 19990414 | 119.66 | 120.00 | 118.58 | 118.77 |
| 19990415 | 118.86 | 119.47 | 118.35 | 119.07 |
| 19990416 | 119.07 | 119.20 | 117.43 | 117.82 |
| 19990419 | 117.72 | 118.55 | 117.51 | 117.55 |
| 19990420 | 117.90 | 118.98 | 117.50 | 118.95 |
| 19990421 | 118.77 | 119.92 | 118.55 | 119.80 |
| 19990422 | 119.73 | 120.40 | 119.38 | 119.45 |
| 19990423 | 119.66 | 119.80 | 118.92 | 119.10 |
| 19990426 | 119.00 | 119.57 | 118.65 | 119.25 |
| 19990427 | 119.37 | 120.59 | 119.21 | 120.40 |
| 19990428 | 120.15 | 120.40 | 118.25 | 119.10 |
| 19990429 | 119.22 | 119.41 | 118.80 | 119.05 |
| 19990430 | 119.36 | 119.95 | 118.92 | 119.47 |
| 19990503 | 119.58 | 120.42 | 119.48 | 120.36 |
| 19990504 | 120.39 | 121.30 | 120.22 | 120.77 |
| 19990505 | 120.82 | 121.40 | 120.10 | 120.50 |
| 19990506 | 120.35 | 121.12 | 119.83 | 120.55 |
| 19990507 | 120.35 | 120.90 | 120.27 | 120.82 |
| 19990510 | 120.93 | 121.28 | 120.35 | 120.69 |
| 19990511 | 120.42 | 121.17 | 120.25 | 120.95 |
| 19990512 | 120.92 | 121.63 | 119.50 | 120.93 |
| 19990513 | 121.20 | 121.90 | 120.87 | 121.80 |
| 19990514 | 121.74 | 122.90 | 121.50 | 122.75 |
| 19990517 | 123.20 | 123.60 | 122.72 | 123.56 |
| 19990518 | 123.61 | 123.48 | 122.65 | 123.28 |
| 19990519 | 123.54 | 124.70 | 123.23 | 124.32 |
| 19990520 | 124.40 | 124.75 | 123.75 | 124.35 |
| 19990521 | 124.53 | 124.61 | 123.48 | 123.88 |
| 19990524 | 124.19 | 124.39 | 122.94 | 123.20 |
| 19990525 | 122.93 | 123.25 | 122.25 | 122.29 |
| 19990526 | 122.35 | 122.47 | 121.60 | 122.36 |
| 19990527 | 122.39 | 122.74 | 119.70 | 120.35 |
| 19990528 | 120.61 | 121.80 | 120.12 | 121.53 |
| 19990531 | 121.65 | 121.85 | 121.15 | 121.50 |
| 19990601 | 121.67 | 121.90 | 120.36 | 120.70 |
| 19990602 | 120.56 | 121.49 | 120.35 | 121.45 |
| 19990603 | 121.40 | 121.99 | 120.95 | 121.48 |
| 19990604 | 121.62 | 122.50 | 121.43 | 122.30 |
| 19990607 | 122.32 | 122.45 | 120.55 | 120.75 |
| 19990608 | 121.13 | 121.70 | 118.73 | 119.22 |
| 19990609 | 119.30 | 119.63 | 118.60 | 119.15 |
| 19990610 | 119.45 | 119.95 | 117.63 | 118.95 |
| 19990611 | 118.95 | 119.09 | 117.85 | 117.96 |
| 19990614 | 117.92 | 120.90 | 117.87 | 120.60 |
| 19990615 | 120.58 | 120.78 | 120.17 | 120.40 |
| 19990616 | 120.46 | 120.65 | 119.90 | 120.40 |
| 19990617 | 120.27 | 120.50 | 119.10 | 119.43 |
| 19990618 | 119.55 | 120.97 | 118.95 | 120.40 |
| 19990621 | 121.40 | 122.55 | 120.40 | 122.35 |
| 19990622 | 122.44 | 122.50 | 121.52 | 121.72 |
| 19990623 | 121.90 | 122.32 | 121.66 | 121.97 |
| 19990624 | 121.96 | 122.28 | 121.68 | 121.95 |
| 19990625 | 122.00 | 122.10 | 121.14 | 121.40 |
| 19990628 | 121.90 | 121.95 | 121.00 | 121.50 |
| 19990629 | 121.49 | 121.68 | 120.75 | 121.05 |
| 19990630 | 120.98 | 121.25 | 120.55 | 121.18 |
| 19990701 | 120.89 | 121.55 | 120.60 | 120.81 |
| 19990702 | 120.92 | 121.24 | 120.70 | 121.02 |
| 19990705 | 121.80 | 122.87 | 120.90 | 122.40 |
| 19990706 | 122.33 | 122.42 | 121.87 | 122.00 |
| 19990707 | 122.11 | 122.30 | 121.92 | 122.29 |
| 19990708 | 122.35 | 122.77 | 122.22 | 122.52 |
| 19990709 | 122.65 | 122.74 |