インデックスに戻る
ドル／円 2003年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20030102 | 118.75 | 120.20 | 118.60 | 120.10 |
| 20030103 | 120.26 | 120.30 | 119.58 | 119.69 |
| 20030106 | 119.75 | 119.90 | 118.55 | 119.17 |
| 20030107 | 119.37 | 120.62 | 119.15 | 120.43 |
| 20030108 | 120.26 | 120.53 | 118.65 | 119.15 |
| 20030109 | 119.15 | 119.62 | 118.70 | 119.33 |
| 20030110 | 119.39 | 120.05 | 119.06 | 119.25 |
| 20030113 | 119.14 | 119.45 | 118.72 | 118.92 |
| 20030114 | 118.92 | 119.20 | 117.55 | 118.11 |
| 20030115 | 118.04 | 118.65 | 117.77 | 118.14 |
| 20030116 | 118.13 | 118.35 | 117.65 | 117.77 |
| 20030117 | 117.82 | 118.18 | 117.40 | 117.80 |
| 20030120 | 117.95 | 118.34 | 117.85 | 118.03 |
| 20030121 | 118.04 | 119.15 | 117.98 | 118.08 |
| 20030122 | 118.20 | 118.55 | 117.95 | 118.24 |
| 20030123 | 118.35 | 118.83 | 117.65 | 118.13 |
| 20030124 | 118.13 | 118.20 | 117.53 | 117.82 |
| 20030127 | 117.82 | 119.30 | 117.53 | 118.50 |
| 20030128 | 118.57 | 118.95 | 118.32 | 118.65 |
| 20030129 | 118.70 | 118.78 | 117.85 | 118.33 |
| 20030130 | 118.64 | 119.49 | 118.28 | 119.02 |
| 20030131 | 119.07 | 120.07 | 118.85 | 119.92 |
| 20030203 | 119.87 | 120.93 | 119.80 | 120.27 |
| 20030204 | 120.31 | 120.60 | 119.60 | 119.65 |
| 20030205 | 119.83 | 120.35 | 119.05 | 120.00 |
| 20030206 | 120.16 | 120.26 | 119.57 | 119.75 |
| 20030207 | 119.91 | 120.43 | 119.59 | 120.20 |
| 20030210 | 120.45 | 121.39 | 120.26 | 121.25 |
| 20030211 | 121.22 | 121.78 | 120.92 | 121.00 |
| 20030212 | 121.00 | 121.47 | 120.46 | 121.35 |
| 20030213 | 121.30 | 121.48 | 120.23 | 120.55 |
| 20030214 | 120.32 | 120.85 | 120.10 | 120.30 |
| 20030217 | 120.50 | 120.78 | 120.00 | 120.30 |
| 20030218 | 120.13 | 120.42 | 118.68 | 119.00 |
| 20030219 | 119.05 | 119.22 | 118.57 | 118.70 |
| 20030220 | 118.70 | 119.08 | 118.12 | 118.25 |
| 20030221 | 118.36 | 118.90 | 118.20 | 118.60 |
| 20030224 | 118.75 | 119.00 | 117.58 | 117.85 |
| 20030225 | 118.13 | 118.23 | 117.00 | 117.30 |
| 20030226 | 117.44 | 117.64 | 117.05 | 117.05 |
| 20030227 | 117.06 | 117.80 | 116.85 | 117.75 |
| 20030228 | 117.72 | 118.28 | 117.62 | 118.05 |
| 20030303 | 118.23 | 118.30 | 117.05 | 117.50 |
| 20030304 | 117.67 | 118.10 | 117.43 | 117.90 |
| 20030305 | 117.17 | 117.94 | 116.99 | 117.25 |
| 20030306 | 117.28 | 117.59 | 117.15 | 117.30 |
| 20030307 | 117.31 | 117.48 | 116.36 | 117.00 |
| 20030310 | 117.06 | 117.14 | 116.42 | 116.75 |
| 20030311 | 116.86 | 117.31 | 116.66 | 117.05 |
| 20030312 | 117.15 | 117.54 | 117.05 | 117.30 |
| 20030313 | 117.47 | 118.75 | 117.35 | 118.60 |
| 20030314 | 118.67 | 118.76 | 118.03 | 118.20 |
| 20030317 | 117.75 | 118.70 | 117.57 | 118.45 |
| 20030318 | 118.80 | 119.20 | 118.47 | 118.80 |
| 20030319 | 118.60 | 120.65 | 118.53 | 120.50 |
| 20030320 | 120.12 | 120.55 | 119.74 | 120.25 |
| 20030321 | 120.31 | 121.88 | 120.22 | 121.60 |
| 20030324 | 120.94 | 121.32 | 120.35 | 120.70 |
| 20030325 | 120.69 | 120.78 | 119.35 | 120.10 |
| 20030326 | 119.88 | 120.49 | 119.84 | 119.95 |
| 20030327 | 119.97 | 120.05 | 119.58 | 119.90 |
| 20030328 | 119.96 | 120.42 | 119.45 | 119.80 |
| 20030331 | 119.85 | 120.20 | 117.83 | 118.00 |
| 20030401 | 117.91 | 118.50 | 117.78 | 117.90 |
| 20030402 | 117.85 | 119.25 | 117.60 | 118.90 |
| 20030403 | 118.92 | 119.70 | 118.51 | 119.30 |
| 20030404 | 119.28 | 120.19 | 119.15 | 119.90 |
| 20030407 | 120.26 | 120.89 | 119.65 | 119.75 |
| 20030408 | 119.94 | 120.16 | 119.41 | 119.85 |
| 20030409 | 119.78 | 120.69 | 119.62 | 120.00 |
| 20030410 | 120.16 | 120.30 | 119.15 | 119.60 |
| 20030411 | 119.55 | 120.89 | 119.52 | 120.45 |
| 20030414 | 120.61 | 120.83 | 119.95 | 120.25 |
| 20030415 | 120.37 | 120.70 | 120.00 | 120.20 |
| 20030416 | 120.39 | 120.58 | 119.25 | 119.50 |
| 20030417 | 119.57 | 119.77 | 118.92 | 119.55 |
| 20030418 | 119.70 | 119.81 | 119.55 | 119.70 |
| 20030421 | 119.58 | 120.69 | 119.55 | 120.40 |
| 20030422 | 120.50 | 120.74 | 119.36 | 119.90 |
| 20030423 | 119.87 | 120.63 | 119.79 | 120.25 |
| 20030424 | 120.57 | 120.70 | 119.52 | 119.95 |
| 20030425 | 119.80 | 121.15 | 119.70 | 120.15 |
| 20030428 | 120.31 | 120.50 | 119.85 | 120.40 |
| 20030429 | 120.40 | 120.73 | 119.62 | 119.70 |
| 20030430 | 119.67 | 119.97 | 118.60 | 118.95 |
| 20030501 | 118.83 | 119.00 | 118.15 | 118.50 |
| 20030502 | 118.40 | 119.36 | 118.40 | 119.00 |
| 20030505 | 118.98 | 119.08 | 118.50 | 118.55 |
| 20030506 | 118.44 | 118.76 | 117.28 | 117.45 |
| 20030507 | 117.62 | 117.82 | 116.07 | 116.40 |
| 20030508 | 116.51 | 117.07 | 116.00 | 117.00 |
| 20030509 | 117.10 | 117.63 | 117.08 | 117.35 |
| 20030512 | 116.99 | 117.28 | 116.33 | 116.95 |
| 20030513 | 117.22 | 117.55 | 116.36 | 116.75 |
| 20030514 | 116.77 | 116.87 | 115.55 | 116.25 |
| 20030515 | 116.22 | 116.64 | 115.30 | 116.45 |
| 20030516 | 116.52 | 116.63 | 115.85 | 116.00 |
| 20030519 | 115.67 | 117.50 | 115.10 | 117.10 |
| 20030520 | 117.12 | 117.40 | 116.65 | 116.65 |
| 20030521 | 116.68 | 117.56 | 116.55 | 117.40 |
| 20030522 | 117.52 | 117.79 | 116.90 | 117.15 |
| 20030523 | 117.37 | 117.44 | 116.75 | 116.80 |
| 20030526 | 116.89 | 117.40 | 116.70 | 116.90 |
| 20030527 | 116.84 | 117.34 | 116.20 | 117.25 |
| 20030528 | 117.25 | 118.94 | 116.96 | 118.60 |
| 20030529 | 118.54 | 119.17 | 117.95 | 117.95 |
| 20030530 | 118.24 | 119.64 | 117.93 | 119.30 |
| 20030602 | 119.30 | 119.66 | 118.32 | 118.60 |
| 20030603 | 118.68 | 119.34 | 118.28 | 119.10 |
| 20030604 | 119.34 | 119.40 | 118.37 | 118.80 |
| 20030605 | 118.85 | 118.93 | 117.30 | 117.65 |
| 20030606 | 117.67 | 118.95 | 117.60 | 118.60 |
| 20030609 | 118.75 | 118.77 | 117.80 | 118.20 |
| 20030610 | 118.15 | 118.41 | 117.55 | 117.70 |
| 20030611 | 117.77 | 118.14 | 117.51 | 117.75 |
| 20030612 | 117.71 | 117.96 | 117.45 | 117.65 |
| 20030613 | 117.67 | 117.95 | 117.17 | 117.40 |
| 20030616 | 117.33 | 117.82 | 117.16 | 117.65 |
| 20030617 | 117.65 | 118.42 | 117.54 | 118.10 |
| 20030618 | 118.20 | 118.73 | 117.74 | 117.80 |
| 20030619 | 118.15 | 119.12 | 117.84 | 118.25 |
| 20030620 | 118.60 | 118.64 | 118.01 | 118.35 |
| 20030623 | 118.55 | 118.63 | 117.48 | 117.70 |
| 20030624 | 117.75 | 118.09 | 117.63 | 117.85 |
| 20030625 | 117.99 | 118.20 | 117.32 | 117.95 |
| 20030626 | 118.16 | 119.49 | 117.93 | 119.35 |
| 20030627 | 119.31 | 120.04 | 119.17 | 119.50 |
| 20030630 | 119.77 | 120.24 | 119.63 | 119.70 |
| 20030701 | 119.55 | 119.98 | 119.01 | 119.35 |
| 20030702 | 119.37 | 119.48 | 117.88 | 118.05 |
| 20030703 | 118.14 | 118.61 | 117.85 | 118.15 |
| 20030704 | 118.12 | 118.46 | 118.02 | 118.15 |
| 20030707 | 118.09 | 118.34 | 117.84 | 118.15 |
| 20030708 | 118.15 | 118.71 | 117.57 | 118.15 |
| 20030709 | 118.22 | 118.48 |