東京アラビカコーヒー生豆先限週足,,,,
日付,始値,高値,安値,終値
2008/8/18,23610,24480,23280,24460
2008/8/11,24140,24410,23800,23850
2008/8/4,25110,25120,23940,24860
2008/7/28,24440,25200,24260,25010
2008/7/21,23950,24300,23950,24090
2008/7/14,25110,25140,23840,24110
2008/7/7,26390,26450,24700,25200
2008/6/30,26900,27170,26370,26520
2008/6/23,25830,27200,25700,27110
2008/6/16,24450,25130,24400,24930
2008/6/9,23990,24470,23540,24340
2008/6/2,23680,24080,23350,24050
2008/5/26,23520,23900,23280,23480
2008/5/19,23900,24550,23600,23650
2008/5/12,23250,23690,23220,23640
2008/5/5,22650,23300,22630,23140
2008/4/28,22470,23300,22190,22380
2008/4/21,23410,23490,22620,22870
2008/4/14,22500,23890,22100,23710
2008/4/7,22810,23840,22700,22830
2008/3/31,21790,22900,20950,22860
2008/3/24,21050,23020,20610,22410
2008/3/17,24000,24680,21250,21250
2008/3/10,25990,25990,24740,25730
2008/3/3,29250,30060,27190,27190
2008/2/25,29330,30700,28690,29750
2008/2/18,26600,29040,26580,28960
2008/2/11,25840,26920,25180,26880
2008/2/4,24250,25400,24210,25250
2008/1/28,23500,24160,23240,24160
2008/1/21,23520,23670,22780,23620
2008/1/14,24700,24730,23580,23820
2008/1/7,23600,24560,23410,24530
2007/12/31,23800,24450,23800,24280
2007/12/24,25130,25490,24190,24200
2007/12/17,24530,24780,23790,24780
2007/12/10,23320,24530,23250,24420
2007/12/3,22950,23250,22880,23170
2007/11/26,22760,22960,22110,22940
2007/11/19,23770,23800,22500,22690
2007/11/12,22660,23830,22300,23670
2007/11/5,23000,23330,22630,23110
2007/10/29,23270,23490,23180,23370
2007/10/22,23390,23540,23020,23240
2007/10/15,25680,25830,23990,23990
2007/10/8,25320,25790,25000,25540
2007/10/1,23750,25000,23750,24960
2007/9/24,23710,23910,23470,23820
2007/9/17,23270,24010,23270,23850
2007/9/10,21270,22640,21270,22470
2007/9/3,21740,22240,21600,21600
2007/8/27,22180,22180,21550,21730
2007/8/20,21810,22120,21610,22120
2007/8/13,23600,23600,21820,21820
2007/8/6,23460,23660,23330,23430
2007/7/30,22650,23500,22620,23420
2007/7/23,23180,23470,22600,22600
2007/7/16,22600,23500,22480,23460
2007/7/9,22210,22730,22210,22660
2007/7/2,23110,23110,22240,22240
2007/6/25,23860,23900,22690,23110
2007/6/18,24020,24200,23810,24050
2007/6/11,23460,23900,23460,23790
2007/6/4,24160,24160,23680,23680
2007/5/28,23530,23550,22810,23360
2007/5/21,23190,23420,23050,23420
2007/5/14,21830,23230,21650,23180
2007/5/7,21310,21640,21220,21640
2007/4/30,21280,21290,21050,21140
2007/4/23,22060,22060,21200,21320
2007/4/16,22740,22790,22020,22100
2007/4/9,22640,22780,22180,22720
2007/4/2,21880,22590,21880,22490
2007/3/26,22830,23140,22300,22390
2007/3/19,21800,22690,21800,22660
2007/3/12,22270,22500,21420,21850
2007/3/5,22400,22400,21930,22300
2007/2/26,24660,24750,23050,23050
2007/2/19,23350,24660,23350,24650
2007/2/12,23350,23690,23320,23640
2007/2/5,24880,24880,23680,23790
2007/1/29,24450,24830,24310,24820
2007/1/22,25020,25130,24180,24340
2007/1/15,24380,25750,24370,25000
2007/1/8,24300,24430,23990,24100
2006/12/25,25000,25760,25000,25460
2006/12/18,24690,24990,24210,24830
2006/12/11,23740,24890,23740,24780
2006/12/4,24480,24510,23480,23650
2006/11/27,23530,24220,23530,24110
2006/11/20,23390,23850,23390,23460
2006/11/13,22910,24220,22720,23920
2006/11/6,22600,23620,22330,23460
2006/10/30,21950,21950,21310,21800
2006/10/23,20600,22060,20510,21880
2006/10/16,21000,21000,20570,20620
2006/10/9,20540,20980,20460,20800
2006/10/2,21390,21590,20440,20480
2006/9/25,20310,21260,20310,21260
2006/9/18,20160,20420,20060,20250
2006/9/11,20250,20310,19580,20250
2006/9/4,20850,21530,20570,20570
2006/8/28,21000,21180,20440,21020
2006/8/21,19890,21630,19890,21080
2006/8/14,20020,20090,19490,19790
2006/8/7,20000,20620,20000,20300
2006/7/31,19390,20180,19220,20100
2006/7/24,18890,18990,18720,18990
2006/7/17,19010,19850,19010,19180
2006/7/10,19380,19600,19020,19260
2006/7/3,20590,20690,19610,20090
2006/6/26,19080,20220,19000,19900
2006/6/19,18620,19150,18420,19100
2006/6/12,18880,18990,18120,18810
2006/6/5,19530,19700,18580,18790
2006/5/29,20010,20010,18870,19180
2006/5/22,20700,20820,20100,20100
2006/5/15,21100,21100,20450,20850
2006/5/8,21700,22190,21220,21220
2006/5/1,22260,22260,22140,22140
2006/4/24,23550,23550,21820,21840
2006/4/17,22100,23710,22100,23710
2006/4/10,22400,22740,21770,22040
2006/4/3,22100,22730,21620,22330
2006/3/27,20900,22130,20900,22130
2006/3/20,20950,21240,20680,20870
2006/3/13,21090,21200,20840,21170
2006/3/6,22140,22140,20950,21090
2006/2/27,21990,21990,21100,21850
2006/2/20,22000,22370,21430,21950
2006/2/13,22100,22360,21000,21310
2006/2/6,23980,24150,21850,21980
2006/1/30,24470,24790,23080,23890
2006/1/23,22600,24040,22160,23990
2006/1/16,21700,23100,21650,22950
2006/1/9,21490,21490,20780,21300
2006/1/2,20270,21450,20180,21450
2005/12/26,19520,19900,19200,19900
2005/12/19,18450,19420,18450,19370
2005/12/12,19780,20300,18120,18540
2005/12/5,18540,19400,18540,19400
2005/11/28,19390,19500,18380,18760
2005/11/21,18970,19450,18970,19290
2005/11/14,20310,20570,19010,19280
2005/11/7,18900,20210,18780,19990
2005/10/31,18380,18710,17800,18710
2005/10/24,19200,19500,18340,18800
2005/10/17,18610,20010,18610,19470
2005/10/10,18160,19590,18160,18820
2005/10/3,16700,17790,16690,17360
2005/9/26,16380,16490,16000,16490
2005/9/19,16240,16610,15990,16610
2005/9/12,16500,17000,16140,16690
2005/9/5,18080,18460,16390,16510
2005/8/29,16350,18000,16340,17930
2005/8/22,16980,17190,16140,16270
2005/8/15,18000,18000,16460,16860
2005/8/8,18750,18850,17900,18490
2005/8/1,18390,18990,18030,18770
2005/7/25,18090,18300,17790,18300
2005/7/18,18960,18960,17950,18000
2005/7/11,18960,19760,18560,19760
2005/7/4,18650,19500,18650,19080
2005/6/27,19300,19370,18390,18970
2005/6/20,19590,20570,19580,19930
2005/6/13,19980,20030,19560,19800
2005/6/6,21800,21800,20090,20380
2005/5/30,20970,21540,20360,21000
2005/5/23,19670,21220,19660,21200
2005/5/16,20480,20650,19170,19500
2005/5/9,20710,20790,19160,20300
2005/5/2,21080,21080,20370,20430
2005/4/25,21490,22310,21400,21880
2005/4/18,19680,21250,19650,20610
2005/4/11,20380,20810,19750,19750
2005/4/4,21590,22590,21430,21580
2005/3/28,20790,22170,20460,22170
2005/3/21,23700,23700,21290,21290
2005/3/14,23940,24820,23690,24500
2005/3/7,21610,23590,21610,23590
2005/2/28,21410,21680,20570,21090
2005/2/21,20950,22090,20010,22090
2005/2/14,20530,21200,19670,21090
2005/2/7,20000,20450,19830,20350
2005/1/31,18650,19240,18550,19240
2005/1/24,17860,18350,17480,18200
2005/1/17,16600,17850,16040,17850
2005/1/10,15390,16950,15390,16840
2005/1/3,16260,16360,15390,15800
2004/12/27,16500,16950,16500,16700
2004/12/20,16160,16550,15880,16280
2004/12/13,15420,15420,13900,15360
2004/12/6,14650,15420,14650,15260
2004/11/29,14440,14880,14080,14660
2004/11/22,13850,14670,13850,14670
2004/11/15,12790,14890,12790,14000
2004/11/8,12110,13270,11990,12990
2004/11/1,12270,12590,12070,12120
2004/10/25,11950,12890,11950,12610
2004/10/18,12300,12390,11900,12070
2004/10/11,12410,12430,12170,12180
2004/10/4,12930,12950,12150,12570
2004/9/27,13420,14260,12800,13200
2004/9/20,12130,13000,12130,13000
2004/9/13,12180,12370,11960,11970
2004/9/6,11790,12480,11630,12160
2004/8/30,11610,12010,11470,12010
2004/8/23,11310,11780,11250,11650
2004/8/16,11460,11660,10970,11420
2004/8/9,12300,12380,11310,11400
2004/8/2,11680,12110,11610,12110
2004/7/26,12280,12280,11180,12080
2004/7/19,12570,12930,12570,12620
2004/7/12,12700,12970,12290,12660
2004/7/5,12610,12750,12110,12700
2004/6/28,13120,13400,12960,13040
2004/6/21,13490,13730,13280,13430
2004/6/14,14570,14670,13190,13500
2004/6/7,14720,14720,14040,14460
2004/5/31,14980,15810,14770,14770
2004/5/24,14560,14760,14410,14440
2004/5/17,14150,14830,13590,14380
2004/5/10,13390,14160,13170,14000
2004/5/3,13010,13460,13000,13460
2004/4/26,12500,12860,12050,12750
2004/4/19,12900,13020,12230,12480
2004/4/12,13360,13680,12840,12990
2004/4/5,12190,13240,12000,13120
2004/3/29,12190,12440,11700,12230
2004/3/22,13780,14220,12000,12190
2004/3/15,14410,14960,13550,13660
2004/3/8,13340,14440,13290,14430
2004/3/1,13680,14040,12770,13120
2004/2/23,11950,13700,11810,13100
2004/2/16,11890,12160,11790,11870
2004/2/9,11420,12010,11410,11970
2004/2/2,11780,11780,11470,11580
2004/1/26,11740,12320,11650,11740
2004/1/19,11400,12010,11370,11770
2004/1/12,11470,11470,10930,10990
2004/1/5,10940,11090,10820,11020
2003/12/22,10300,10390,10280,10340
2003/12/15,10420,10430,10030,10210
2003/12/8,10370,10540,10370,10390
2003/12/1,10420,10550,10300,10390
2003/11/24,10270,10400,10220,10400
2003/11/17,10890,11200,10240,10240
2003/11/10,10090,10900,10010,10870
2003/11/3,9940,10270,9940,10000
2003/10/27,10650,10650,9930,10000
2003/10/20,10260,10660,10010,10660
2003/10/13,10610,10790,10310,10430
2003/10/6,11340,11360,10610,10770
2003/9/29,11200,11500,10920,11380
2003/9/22,11290,11500,11240,11350
2003/9/15,11590,12200,11350,11440
2003/9/8,12090,12640,12090,12400
2003/9/1,11490,11990,11400,11890
2003/8/25,11360,11470,10990,11390
2003/8/18,11480,11540,11110,11420
2003/8/11,11690,11820,11480,11520
2003/8/4,11520,11990,11300,11690
2003/7/28,10820,11140,10690,11140
2003/7/21,10490,10970,10490,10590
2003/7/14,10800,10850,9850,10850
2003/7/7,11070,11550,10910,10910
2003/6/30,11010,11140,10810,11110
2003/6/23,11470,11550,10790,10980
2003/6/16,11630,11930,11550,11550
2003/6/9,11150,11820,11150,11820
2003/6/2,10870,11040,10800,11040
2003/5/26,11100,11100,10650,10900
2003/5/19,10800,11550,10760,11210
2003/5/12,10660,11190,10280,10590
2003/5/5,10660,10900,10530,10650
2003/4/28,9980,10730,9970,10730
2003/4/21,10000,10360,10000,10060
2003/4/14,10230,10240,9780,10000
2003/4/7,10110,10490,10030,10190
2003/3/31,9260,10080,9170,10080
2003/3/24,9750,9810,9170,9170
2003/3/17,9640,9640,9150,9560
2003/3/10,9800,9800,9240,9240
2003/3/3,9850,9930,9740,9800
2003/2/24,9930,9940,9630,9700
2003/2/17,9970,10080,9740,10000
2003/2/10,10400,10530,9710,9880
2003/2/3,10460,10460,9980,10350
2003/1/27,10560,10650,9950,10190
2003/1/20,10860,10990,10580,10620
2003/1/13,11190,11190,10480,10480
2003/1/6,10510,11170,10450,11160
2002/12/23,10590,10620,10360,10360
2002/12/16,10440,10700,10400,10650
2002/12/9,11440,11440,10460,10570
2002/12/2,11320,12040,11320,12040
2002/11/25,11380,11430,10810,11200
2002/11/18,10700,11570,10650,11320
2002/11/11,10690,10690,9690,9990
2002/11/4,10650,10670,10500,10530
2002/10/28,11680,11680,10450,10630
2002/10/21,11440,11830,11300,11770
2002/10/14,11170,12070,11170,11840
2002/10/7,9700,10610,9700,10570
2002/9/30,9830,9870,9470,9740
2002/9/23,9750,9910,9640,9700
2002/9/16,11150,11310,10150,10250
2002/9/9,10400,11330,10400,10790
2002/9/2,9560,10340,9380,10340
2002/8/26,9400,9430,9000,9380
2002/8/19,9500,9500,9150,9280
2002/8/12,9990,10180,9400,9480
2002/8/5,9960,10300,9870,10080
2002/7/29,10050,10060,9740,9850
2002/7/22,10010,10230,9910,9980
2002/7/15,10280,10430,9970,10010
2002/7/8,10270,10630,10050,10560
2002/7/1,10290,10760,10190,10430
2002/6/24,10410,10750,10260,10260
2002/6/17,10690,10840,10520,10560
2002/6/10,11220,11360,10610,10920
2002/6/3,12280,12280,11460,11540
2002/5/27,12300,12310,12080,12280
2002/5/20,12290,12670,12160,12280
2002/5/13,11800,12010,11780,12010
2002/5/6,11880,12190,11750,11790
2002/4/29,12340,12620,11910,11920
2002/4/22,12810,12950,12300,12440
2002/4/15,12390,13200,12390,13190
2002/4/8,12390,12960,12250,12610
2002/4/1,13080,13900,12510,12720
2002/3/25,12160,13120,12110,12980
2002/3/18,11870,12140,11630,12140
2002/3/11,10770,12000,10770,12000
2002/3/4,11000,11020,10570,10570
2002/2/25,11050,11050,10660,10800
2002/2/18,10740,11380,10720,11040
2002/2/11,10030,10700,10020,10650
2002/2/4,10180,10400,10180,10300
2002/1/28,10580,10630,10280,10280
2002/1/21,11300,11300,10710,10810
2002/1/14,11110,11810,11000,11710
2002/1/7,10450,11420,10380,11260
2001/12/31,10390,10390,10390,10390
2001/12/24,9900,10350,9870,10350
2001/12/17,10180,10300,9720,10100
2001/12/10,9640,10230,9530,10230
2001/12/3,9670,9670,9370,9480
2001/11/26,10000,10210,9360,9430
2001/11/19,10820,10910,9910,9920
2001/11/12,9700,10520,9410,10520
2001/11/5,9480,10100,9260,9860
2001/10/29,9270,9460,9140,9460
2001/10/22,8890,9780,8890,9490
2001/10/15,9100,9240,8850,9190
2001/10/8,9570,9600,9130,9160
2001/10/1,10090,10180,9480,9680
2001/9/24,10110,10360,10010,10200
2001/9/17,10100,10410,10040,10150
2001/9/10,10660,10710,9850,10500
2001/9/3,11400,11480,10600,10800
2001/8/27,11790,11790,11240,11380
2001/8/20,11970,11990,11340,11990
2001/8/13,11280,11420,10910,11420
2001/8/6,11850,11980,11420,11460
2001/7/30,12150,12340,12000,12000
2001/7/23,12760,12810,12180,12180
2001/7/16,12630,13150,12630,12950
2001/7/9,12600,13090,12540,12600
2001/7/2,13460,13460,12510,12510
2001/6/25,13200,13350,13090,13300
2001/6/18,13360,13880,13080,13310
2001/6/11,13040,13260,12900,13220
2001/6/4,13150,13450,12880,12880
2001/5/28,13390,13620,12830,12890
2001/5/21,14730,14840,13740,13790
2001/5/14,14480,14590,14010,14560
2001/5/7,14310,14590,14140,14590
2001/4/30,13970,14360,13910,14360
2001/4/23,13140,13910,13140,13700
2001/4/16,13000,13290,12630,13220
2001/4/9,13990,14060,12980,12980
2001/4/2,14160,14230,13970,14100
2001/3/26,13890,14440,13890,14120
2001/3/19,14200,14370,13870,13890
2001/3/12,13730,13980,13590,13930
2001/3/5,13800,14610,13700,14000
2001/2/26,13460,13710,13410,13610
2001/2/19,13140,13510,13140,13340
2001/2/12,13590,13770,13170,13260
2001/2/5,13110,13400,12800,13400
2001/1/29,13380,13630,13110,13200
2001/1/22,13970,14440,13520,13520
2001/1/15,13770,14490,12950,13940
2001/1/8,12400,13370,12260,13370
2001/1/1,12360,12420,12260,12260
2000/12/25,12450,12830,12360,12830
2000/12/18,11940,12490,11800,12490
2000/12/11,12180,12340,11770,11830
2000/12/4,12580,12780,12310,12510
2000/11/27,12890,13130,12550,12560
2000/11/20,12650,13350,12640,12750
2000/11/13,12670,12790,12040,12480
2000/11/6,13040,13120,12470,12540
2000/10/30,13480,13640,12880,13180
2000/10/23,14930,14930,13390,13390
2000/10/16,14760,15900,14760,15310
2000/10/9,14530,14820,14490,14820
2000/10/2,14500,14650,14130,14340
2000/9/25,13610,14220,13530,14050
2000/9/18,14000,14240,13460,13460
2000/9/11,14090,14420,14070,14170
2000/9/4,13530,14190,13530,14120
2000/8/28,14240,14490,13410,13560
2000/8/21,14480,14630,13990,14380
2000/8/14,14830,14940,14240,14600
2000/8/7,15880,16200,14480,14610
2000/7/31,16260,16280,15880,15990
2000/7/24,18090,18200,15530,15680
2000/7/17,15500,18200,15500,17300
2000/7/10,13680,15330,13550,15330
2000/7/3,14430,14650,13990,13990
2000/6/26,15470,15470,14400,14660
2000/6/19,14850,15560,14850,15450
2000/6/12,15870,16030,14730,14970
2000/6/5,17690,17740,15510,16070
2000/5/29,17960,18240,17320,17510
2000/5/22,17980,18880,17460,18040
2000/5/15,18130,18240,17510,17510
2000/5/8,18610,18990,18520,18600
2000/5/1,17950,18730,17930,18730
2000/4/24,17880,18100,17630,17740
2000/4/17,16920,17730,16690,17680
2000/4/10,18170,18270,17010,17260
2000/4/3,18270,18480,17990,18260
2000/3/27,18310,18450,18100,18290
2000/3/20,18100,18640,18100,18310
2000/3/13,17510,18390,17200,18390
2000/3/6,17720,18080,17620,17770
2000/2/28,16990,17820,16970,17720
2000/2/21,18400,18890,17360,17650
2000/2/14,18860,18990,18130,18530
2000/2/7,19380,19880,18690,18850
2000/1/31,18600,19250,18390,19250
2000/1/24,18200,18610,18200,18450
2000/1/17,18320,19000,18130,18310
2000/1/10,19260,19720,18590,19120
2000/1/3,19450,20020,18900,18900
1999/12/27,19940,20250,19940,20250
1999/12/20,21880,21980,19730,19730
1999/12/13,19960,21530,19660,21530
1999/12/6,20980,20980,19050,19290
1999/11/29,18520,20430,18310,20180
1999/11/22,19780,19950,18610,18610
1999/11/15,18840,21090,18840,19740
1999/11/8,17280,18040,17280,18040
1999/11/1,17430,18030,17190,17190
1999/10/25,16130,17190,15710,17190
1999/10/18,17770,17770,15950,15970
1999/10/11,16030,17920,15990,17890
1999/10/4,14600,15690,14600,15360
1999/9/27,14930,15810,14530,14840
1999/9/20,15570,15570,14640,14690
1999/9/13,15650,15810,15440,15630
1999/9/6,16880,17000,16080,16080
1999/8/30,16950,17180,16610,17120
1999/8/23,17250,17250,16800,17000
1999/8/16,18970,18970,17350,17380
1999/8/9,18480,19200,18380,18460
1999/8/2,17470,18690,17400,18570
1999/7/26,19300,19520,18190,18190
1999/7/19,18780,19840,18610,19840
1999/7/12,20180,20400,19100,19300
1999/7/5,20600,20760,19550,20270
1999/6/28,21690,21690,21070,21090
1999/6/21,22760,22850,22190,22190
1999/6/14,22450,22710,22390,22410
1999/6/7,24630,24630,22350,22350
1999/5/31,24410,24880,24280,24880
1999/5/24,24030,24730,23790,24440
1999/5/17,22300,24180,22080,24060
1999/5/10,21160,21800,20860,21630
1999/5/3,21500,21500,21280,21300
1999/4/26,20860,21520,20780,21520
1999/4/19,21070,21490,20920,20920
1999/4/12,21490,21510,20940,20940
1999/4/5,22700,22780,21230,21430
1999/3/29,22990,23250,22310,22480
1999/3/22,21280,22190,21280,22190
1999/3/15,21590,21710,21070,21110
1999/3/8,21610,22030,21130,21810
1999/3/1,20750,21270,20640,21160
1999/2/22,21200,21380,20810,21100
1999/2/15,20490,21150,20150,20930
1999/2/8,20100,20750,20050,20750
1999/2/1,20590,21220,19820,19820
1999/1/25,21520,21520,20820,20820
1999/1/18,23260,23520,21490,21490
1999/1/11,22770,23480,22570,23480
1999/1/4,22510,22860,22510,22630