中部灯油先限週足,,,,
日付,始値,高値,安値,終値
2008/8/18,92700,98360,91420,98360
2008/8/11,93040,94550,90550,91070
2008/8/4,101000,101490,94570,94640
2008/7/28,104510,104520,101970,101970
2008/7/21,108200,108300,103540,104500
2008/7/14,118270,119150,110400,110400
2008/7/7,119940,120680,114350,116750
2008/6/30,114660,120900,114660,120900
2008/6/23,107800,112260,107800,112260
2008/6/16,111200,111200,108640,108790
2008/6/9,105110,112720,105110,112330
2008/6/2,104180,104560,100310,102710
2008/5/26,108000,110410,106220,106220
2008/5/19,101430,106160,99760,106160
2008/5/12,95090,99900,94430,99830
2008/5/5,87890,92690,87890,92690
2008/4/28,89290,89290,85490,85490
2008/4/21,85380,87810,84600,87690
2008/4/14,82210,84620,81140,83780
2008/4/7,78800,82840,78800,81990
2008/3/31,75060,77510,74050,77500
2008/3/24,71050,75680,69910,75680
2008/3/17,72610,74140,71100,71100
2008/3/10,75100,76430,73880,74030
2008/3/3,74550,76000,73600,75620
2008/2/25,75300,76610,74760,75850
2008/2/18,72830,75990,72450,74390
2008/2/11,69450,72990,69450,72990
2008/2/4,66090,67140,65030,67050
2008/1/28,67470,68690,66440,67440
2008/1/21,66690,67540,64530,66220
2008/1/14,70450,70450,66130,66560
2008/1/7,73460,73460,69670,69900
2007/12/31,75490,75490,74710,74710
2007/12/24,73390,75740,73390,75740
2007/12/17,72430,72680,71600,71790
2007/12/10,68600,72060,68010,72060
2007/12/3,67470,69420,67470,69340
2007/11/26,72310,72390,67440,67600
2007/11/19,69910,72140,69040,72140
2007/11/12,71970,71970,68010,68310
2007/11/5,72260,74450,71850,72440
2007/10/29,70380,72110,69210,71380
2007/10/22,66290,71060,66290,71060
2007/10/15,67360,68750,66850,67690
2007/10/8,63690,67260,63310,66900
2007/10/1,64700,65080,62550,64710
2007/9/24,64450,65830,62390,65830
2007/9/17,64730,65990,64550,64660
2007/9/10,60650,64290,60380,63790
2007/9/3,58530,61500,58530,61060
2007/8/27,59340,61140,57720,58690
2007/8/20,59700,59930,58410,59100
2007/8/13,62660,62660,59550,59550
2007/8/6,63920,64690,62160,62670
2007/7/30,66650,66650,65120,65120
2007/7/23,70170,70170,66060,66060
2007/7/16,70350,70640,69430,70400
2007/7/9,70540,70840,70040,70830
2007/7/2,68990,70430,68500,69790
2007/6/25,67990,68710,67470,68400
2007/6/18,68200,68600,67370,67820
2007/6/11,65550,68210,65000,67530
2007/6/4,65980,67800,65590,66810
2007/5/28,66370,67360,65160,65680
2007/5/21,65960,66690,65720,66670
2007/5/14,63850,66400,63740,66050
2007/5/7,64020,64020,62240,63140
2007/4/30,65320,65680,65210,65210
2007/4/23,63630,65930,63010,65580
2007/4/16,64750,65200,62660,63000
2007/4/9,63750,65090,62390,64900
2007/4/2,62920,63700,62500,63660
2007/3/26,58350,62980,57880,62980
2007/3/19,55480,58320,55480,57460
2007/3/12,56570,56570,55090,55610
2007/3/5,56600,57830,55600,57430
2007/2/26,58290,59270,57370,58000
2007/2/19,53290,56320,52600,56320
2007/2/12,55050,55430,52340,52340
2007/2/5,54900,56280,54090,56280
2007/1/29,52660,54100,51100,54100
2007/1/22,49550,51160,49490,50940
2007/1/15,49600,49600,47820,48350
2007/1/8,50110,50920,48660,49150
2006/12/25,56300,57540,53360,53360
2006/12/18,57310,57310,55700,56120
2006/12/11,57400,57400,55390,57180
2006/12/4,57080,58030,57080,57780
2006/11/27,54500,56990,54220,56990
2006/11/20,54270,55300,53790,54040
2006/11/13,57330,58150,55090,55090
2006/11/6,55520,57880,54400,57880
2006/10/30,58080,58120,54570,54570
2006/10/23,55590,58480,55090,58480
2006/10/16,55840,56940,55450,56890
2006/10/9,54590,55290,53580,54540
2006/10/2,55830,56770,52680,53990
2006/9/25,54870,55660,53630,55470
2006/9/18,59170,59510,55980,56150
2006/9/11,61650,61680,58250,58250
2006/9/4,64660,64790,62400,62400
2006/8/28,68480,68480,64720,65440
2006/8/21,67780,68970,67410,68970
2006/8/14,70130,70470,66950,67150
2006/8/7,70400,71710,70050,70760
2006/7/31,69910,71870,69700,71300
2006/7/24,69800,71490,69800,71210
2006/7/17,71590,72700,70010,70240
2006/7/10,69300,72030,68430,72030
2006/7/3,69950,70600,69110,70600
2006/6/26,66490,70260,66490,69680
2006/6/19,65810,66500,63520,66500
2006/6/12,67990,67990,65320,65900
2006/6/5,69320,69640,66840,66840
2006/5/29,69190,69360,67450,68020
2006/5/22,65380,67650,64940,67650
2006/5/15,68820,68820,64750,65900
2006/5/8,69400,69500,67450,69280
2006/5/1,69620,71350,69620,71350
2006/4/24,70300,70750,68380,68640
2006/4/17,68410,70510,68410,70060
2006/4/10,65160,67380,64960,67380
2006/4/3,64210,65740,63200,64840
2006/3/27,60170,64290,59810,64140
2006/3/20,59280,60250,58500,60000
2006/3/13,57960,60220,57960,59460
2006/3/6,60600,60730,56860,58030
2006/2/27,59210,60910,57580,60810
2006/2/20,56010,58300,55810,58300
2006/2/13,56700,56940,54200,55040
2006/2/6,61390,61440,56950,57290
2006/1/30,60270,62200,60250,60300
2006/1/23,59990,59990,55150,59110
2006/1/16,55990,59620,55760,59360
2006/1/9,58060,58060,55580,55580
2006/1/2,56800,58510,56800,58510
2005/12/26,57890,57890,52590,55200
2005/12/19,52720,56640,52720,56640
2005/12/12,58480,59800,55080,55080
2005/12/5,52440,57900,52440,57900
2005/11/28,51950,51950,47180,50250
2005/11/21,48350,52150,48350,52150
2005/11/14,47700,47820,46620,47490
2005/11/7,47370,50200,47290,47500
2005/10/31,50220,50340,47200,47860
2005/10/24,50970,52200,50300,50300
2005/10/17,54650,55280,50880,50880
2005/10/10,54490,55730,52990,53990
2005/10/3,57330,58280,53540,53950
2005/9/26,59210,59700,56480,56950
2005/9/19,58190,60410,58190,60410
2005/9/12,55910,57310,55380,56990
2005/9/5,57500,57500,55210,56280
2005/8/29,58090,59450,58000,58700
2005/8/22,56790,59450,56160,57680
2005/8/15,59330,59330,55760,55800
2005/8/8,58390,60290,58390,59480
2005/8/1,56530,58430,56250,57590
2005/7/25,53700,56110,53240,56110
2005/7/18,53460,54110,52590,53030
2005/7/11,57100,57100,53440,54250
2005/7/4,54280,58500,54280,58100
2005/6/27,54530,55020,52210,53280
2005/6/20,53130,54050,51630,54050
2005/6/13,50170,52670,49940,52130
2005/6/6,50330,51420,49860,50940
2005/5/30,45740,49510,45440,49330
2005/5/23,43510,45500,43510,45180
2005/5/16,42610,43950,41950,43950
2005/5/9,44820,45400,42260,42390
2005/5/2,45220,45460,44790,44790
2005/4/25,45690,47420,45690,46220
2005/4/18,43750,45440,43580,44890
2005/4/11,47000,47260,44860,44950
2005/4/4,46250,49400,46250,48200
2005/3/28,42590,45050,42590,45050
2005/3/21,42720,43750,41350,42550
2005/3/14,40830,42450,40830,42450
2005/3/7,40760,40930,39620,40130
2005/2/28,39700,41030,38630,40700
2005/2/21,35500,40170,35370,40170
2005/2/14,33320,35190,33320,35050
2005/2/7,33440,33440,31720,32520
2005/1/31,35520,36030,32700,33340
2005/1/24,34610,36320,34160,36320
2005/1/17,33750,34870,33220,33810
2005/1/10,30740,33230,30430,33230
2005/1/3,29700,30860,29610,30410
2004/12/27,30500,30500,28840,29520
2004/12/20,32730,32960,29970,30000
2004/12/13,29400,32110,29400,31930
2004/12/6,31970,31970,29760,30140
2004/11/29,36020,36630,33170,33170
2004/11/22,34130,36430,34130,36430
2004/11/15,34170,34800,33330,33330
2004/11/8,35510,35980,33870,34330
2004/11/1,39960,40210,35230,35470
2004/10/25,42640,42940,39990,39990
2004/10/18,42240,43110,41610,42220
2004/10/11,41020,42230,40000,42230
2004/10/4,39340,41000,38360,40000
2004/9/27,37210,39310,37210,39310
2004/9/20,35370,37010,35370,36810
2004/9/13,34600,36170,34570,35690
2004/9/6,36230,36440,34430,35230
2004/8/30,36050,36310,35430,36050
2004/8/23,39110,39110,35590,35590
2004/8/16,40390,41630,40200,41490
2004/8/9,38970,39690,38290,39690
2004/8/2,39460,39680,37700,39040
2004/7/26,37030,38750,36650,38750
2004/7/19,36070,36830,34760,36830
2004/7/12,34880,36110,34110,36110
2004/7/5,33040,35450,33040,35200
2004/6/28,32670,32980,31770,32800
2004/6/21,34920,34920,32710,33030
2004/6/14,34480,35010,33650,35010
2004/6/7,35990,35990,33840,34500
2004/5/31,35160,36920,35070,36300
2004/5/24,34750,35780,34750,34800
2004/5/17,35840,36300,35100,35650
2004/5/10,34620,35700,34070,35700
2004/5/3,33470,34070,33470,34070
2004/4/26,31740,32870,31330,32870
2004/4/19,30830,31800,30420,31700
2004/4/12,30180,30960,29980,30960
2004/4/5,28610,29960,28160,29960
2004/3/29,29340,29590,28430,28600
2004/3/22,29840,30730,29530,29530
2004/3/15,29340,29830,28880,28960
2004/3/8,29480,29710,28880,29710
2004/3/1,28120,29080,28120,29080
2004/2/23,27640,28300,27380,27910
2004/2/16,25820,26890,25820,26890
2004/2/9,25150,25660,24780,25590
2004/2/2,25720,25800,25190,25230
2004/1/26,27090,27090,25540,25610
2004/1/19,26500,27400,26380,27260
2004/1/12,26970,26990,26120,26120
2004/1/5,26190,26900,26190,26830
2003/12/22,26690,26960,25910,25910
2003/12/15,25980,27250,25970,27070
2003/12/8,25390,26170,25330,26170
2003/12/1,25360,25520,25110,25450
2003/11/24,25440,25440,25110,25380
2003/11/17,25640,26210,25640,26040
2003/11/10,25390,25850,25390,25610
2003/11/3,24760,25300,24640,25250
2003/10/27,25180,25250,24400,24580
2003/10/20,25430,25430,24580,25300
2003/10/13,25570,26040,25530,25780
2003/10/6,24890,25280,24570,25280
2003/9/29,24300,24660,24290,24480
2003/9/22,24460,24550,23930,24420
2003/9/15,26740,26900,26010,26350
2003/9/8,26970,27100,26650,26830
2003/9/1,28220,28300,26770,26770
2003/8/25,28090,28500,28090,28250
2003/8/18,29880,29880,27720,28080
2003/8/11,29860,30050,29440,29770
2003/8/4,30180,30350,29860,29860
2003/7/28,28770,29810,28740,29640
2003/7/21,28680,28940,28340,28940
2003/7/14,29410,29410,29000,29280
2003/7/7,28990,29400,28450,29370
2003/6/30,29200,29340,28980,29000
2003/6/23,28360,29290,28190,29290
2003/6/16,27990,28070,27880,27960
2003/6/9,28380,28510,27970,28240
2003/6/2,28290,28650,27720,28130
2003/5/26,27010,27750,26980,27750
2003/5/19,26390,27120,26390,26940
2003/5/12,26320,26630,26170,26480
2003/5/5,26170,26170,25720,26110
2003/4/28,25990,26160,25430,26160
2003/4/21,27520,27520,26380,26400
2003/4/14,25950,26700,25690,26600
2003/4/7,25500,26620,25250,25840
2003/3/31,27990,27990,25790,25850
2003/3/24,26790,28090,26140,27810
2003/3/17,29500,29970,27690,27690
2003/3/10,30360,31190,29490,29490
2003/3/3,28720,29990,28700,29990
2003/2/24,28490,29460,28490,28970
2003/2/17,28840,28840,27640,28210
2003/2/10,29100,29670,28800,29340
2003/2/3,27640,29200,27640,28580
2003/1/27,26890,27440,26890,27400
2003/1/20,25410,26770,25410,26550
2003/1/13,25930,25930,25230,25390
2003/1/6,26700,26710,25730,25810
2002/12/23,27490,27560,25980,26180
2002/12/16,25970,27370,25950,26770
2002/12/9,26090,26420,25120,25890
2002/12/2,24860,26240,24800,26240
2002/11/25,24080,24730,24080,24730
2002/11/18,23740,24490,23660,23810
2002/11/11,23920,23960,23340,23400
2002/11/4,24740,24850,23640,23830
2002/10/28,24200,24880,24060,24880
2002/10/21,25620,25620,24550,24670
2002/10/14,27090,27200,26130,26130
2002/10/7,27220,27500,26490,26750
2002/9/30,27750,27980,27100,27100
2002/9/23,27100,27360,26760,27270
2002/9/16,27890,28450,27800,27940
2002/9/9,28550,29640,28070,28380
2002/9/2,28050,28270,27260,28160
2002/8/26,27470,28820,27470,27900
2002/8/19,27410,28330,27090,27690
2002/8/12,26520,27880,26520,27370
2002/8/5,25600,26520,25600,26520
2002/7/29,25520,25870,25250,25470
2002/7/22,25610,25610,25010,25230
2002/7/15,26790,27050,26180,26340
2002/7/8,26670,26670,26020,26380
2002/7/1,26650,27070,26560,26690
2002/6/24,27620,27850,26600,26600
2002/6/17,27480,27970,27440,27960
2002/6/10,26980,27530,26720,27380
2002/6/3,27200,27200,26530,26920
2002/5/27,27660,27660,26200,27220
2002/5/20,28150,29100,27850,27860
2002/5/13,28230,28400,27870,28300
2002/5/6,27690,28700,27440,28470
2002/4/29,29380,29380,28040,28040
2002/4/22,29990,30280,29220,29220
2002/4/15,28030,28760,27760,28710
2002/4/8,28460,28970,27920,28470
2002/4/1,28880,30300,27780,28150
2002/3/25,27260,28680,27250,28490
2002/3/18,25630,27410,25490,27410
2002/3/11,24580,26090,24580,25980
2002/3/4,23610,25550,23510,24450
2002/2/25,23910,23960,23040,23180
2002/2/18,24360,24360,23110,23880
2002/2/11,23450,24600,23320,24450
2002/2/4,22840,23120,22230,22950
2002/1/28,22810,22810,21930,22650
2002/1/21,22680,22800,21910,22700
2002/1/14,23590,23590,22460,22500
2002/1/7,24260,24260,23300,24090
2001/12/31,24700,24700,24510,24510
2001/12/24,23350,25260,23220,25260
2001/12/17,22030,22850,21820,22850
2001/12/10,21030,21530,20540,21530
2001/12/3,20070,21100,20050,20730
2001/11/26,19100,19800,19060,19800
2001/11/19,18940,19370,18590,19000
2001/11/12,21220,21220,18560,18830
2001/11/5,20450,20640,19520,20620
2001/10/29,21420,21990,20540,20540
2001/10/22,21180,21640,20940,21400
2001/10/15,21690,21850,21030,21310
2001/10/8,21040,22000,21040,21930
2001/10/1,22240,22240,20810,21350
2001/9/24,23630,23630,21960,21960
2001/9/17,27470,28010,23950,24230
2001/9/10,24560,26870,24560,26870
2001/9/3,25810,25810,24550,24550
2001/8/27,26610,26680,25740,25740
2001/8/20,28490,28530,26400,26510
2001/8/13,29340,29340,28450,28640
2001/8/6,29140,29890,29100,29170
2001/7/30,28700,29050,28620,29050
2001/7/23,30120,30120,28700,28700
2001/7/16,30030,30400,29200,29250
2001/7/9,31310,31380,29930,30120
2001/7/2,30500,31260,30300,31020
2001/6/25,30850,30850,30060,30420
2001/6/18,30420,30800,29420,30800
2001/6/11,31590,31590,30400,30400
2001/6/4,31400,31910,31250,31510
2001/5/28,30890,31700,30890,31300
2001/5/21,30530,31000,30410,30790
2001/5/14,29910,29920,29490,29710
2001/5/7,29640,29980,29440,29880
2001/4/30,29720,29940,29500,29640
2001/4/23,29830,29960,28630,29840
2001/4/16,28740,29420,28520,29170
2001/4/9,27700,28580,27740,28580
2001/4/2,27300,28000,27010,27850
2001/3/26,27900,28180,27530,27530
2001/3/19,25270,27680,25270,27600
2001/3/12,25970,26170,24540,25240
2001/3/5,25500,26340,25220,26170
2001/2/26,23440,25330,23440,25100
2001/2/19,22590,23500,22380,23430
2001/2/12,22490,23000,22110,22440
2001/2/5,22470,22610,22190,22600
2001/1/29,23620,23620,21870,21870
2001/1/22,23350,23510,22880,23200
2001/1/15,23760,24090,22560,22610
2001/1/8,21190,23600,21190,23490
2001/1/1,22980,22980,21990,21990
2000/12/25,20590,22080,20440,22080
2000/12/18,21220,22540,19350,20650
2000/12/11,22710,22710,20990,20990
2000/12/4,24500,25360,23310,23310
2000/11/27,26320,26780,25100,25100
2000/11/20,26900,26900,25990,26240
2000/11/13,26980,28110,26440,26860
2000/11/6,28630,28630,26800,26800
2000/10/30,29690,29750,28720,28930
2000/10/23,31100,31190,29740,29850
2000/10/16,32160,32840,32160,32840
2000/10/9,32100,32870,31670,32370
2000/10/2,30200,31470,30160,31470
2000/9/25,30900,30900,29700,29890
2000/9/18,33180,34670,31800,31800
2000/9/11,31100,32830,31010,32580
2000/9/4,30410,32300,30260,31270
2000/8/28,32010,32280,31160,31160
2000/8/21,29400,31540,29400,31540
2000/8/14,28700,29430,28560,29410
2000/8/7,28740,29020,28500,28570
2000/7/31,27660,28150,27380,28150
2000/7/24,27510,27750,27140,27630
2000/7/17,27640,28190,27480,27740
2000/7/10,26770,27710,26700,27590
2000/7/3,27740,27740,26780,26850
2000/6/26,26850,27880,26730,27740
2000/6/19,26090,26850,26010,26850
2000/6/12,26690,26700,26050,26170
2000/6/5,26690,26800,26320,26700
2000/5/29,26920,27190,26430,26950
2000/5/22,26570,27880,26570,27060
2000/5/15,25500,26110,25160,25910
2000/5/8,24870,25590,24330,25500
2000/5/1,24660,24910,24660,24800
2000/4/24,23800,25240,23800,24430
2000/4/17,22030,23300,21930,23300
2000/4/10,22200,22320,21830,22010
2000/4/3,22940,23090,21800,22130
2000/3/27,22790,23320,22220,22590
2000/3/20,21560,22560,21510,22560
2000/3/13,21270,22900,21250,22490
2000/3/6,20200,21400,20160,21400
2000/2/28,20990,21110,20270,20270
2000/2/21,21270,21490,20790,21060
2000/2/14,21070,21700,20880,21250
2000/2/7,21000,21100,20870,21080
2000/1/31,21240,21460,20800,20880
2000/1/24,21150,21780,20830,21140
2000/1/17,20900,21400,20700,21290
2000/1/10,20310,20790,20060,20550