LIFFEコーヒー週足,,,,
日付,始値,高値,安値,終値
2008/8/11,2326,2355,2171,2174
2008/8/4,2430,2442,2317,2325
2008/7/28,2440,2505,2381,2430
2008/7/21,2428,2457,2385,2441
2008/7/14,2416,2473,2403,2461
2008/7/7,2515,2534,2310,2406
2008/6/30,2437,2599,2424,2534
2008/6/23,2370,2474,2299,2431
2008/6/16,2205,2380,2205,2365
2008/6/9,2222,2245,2160,2214
2008/6/2,2263,2295,2186,2226
2008/5/26,2235,2272,2200,2264
2008/5/19,2260,2317,2209,2221
2008/5/12,2218,2264,2204,2260
2008/5/5,2150,2222,2080,2210
2008/4/28,2215,2286,2100,2104
2008/4/21,2254,2330,2175,2197
2008/4/14,2235,2354,2217,2262
2008/4/7,2260,2345,2151,2239
2008/3/31,2301,2314,2183,2248
2008/3/24,2294,2355,2265,2288
2008/3/17,2551,2551,2210,2294
2008/3/10,2483,2805,2460,2621
2008/3/3,2740,2793,2410,2472
2008/2/25,2490,2768,2470,2703
2008/2/18,2330,2476,2257,2468
2008/2/11,2210,2417,2175,2336
2008/2/4,2129,2231,2127,2225
2008/1/28,2019,2130,2019,2127
2008/1/21,1967,2029,1943,1998
2008/1/14,1997,2008,1960,1962
2008/1/7,1924,2020,1908,2003
2007/12/31,1840,1922,1840,1914
2007/12/24,1862,1868,1830,1850
2007/12/17,1848,1885,1827,1854
2007/12/10,1773,1850,1762,1835
2007/12/3,1795,1801,1711,1776
2007/11/26,2315,2339,1800,1803
2007/11/19,2390,2391,2200,2329
2007/11/12,2397,2417,2351,2381
2007/11/5,2309,2495,2309,2415
2007/10/29,2125,2394,2095,2334
2007/10/22,2129,2180,2048,2109
2007/10/15,2139,2195,1920,2150
2007/10/8,1926,2234,1923,2150
2007/10/4,1930,1944,1922,1922
2007/10/1,1970,1990,1888,1914
2007/9/24,1821,1945,1811,1914
2007/9/17,1921,1985,1817,1817
2007/9/10,1824,1885,1815,1885
2007/9/3,1650,1778,1650,1773
2007/8/27,1660,1687,1647,1664
2007/8/20,1654,1700,1650,1668
2007/8/13,1798,1813,1640,1654
2007/8/8,1814,1832,1806,1829
2007/8/6,1825,1838,1778,1796
2007/7/30,1751,1849,1751,1835
2007/7/23,1857,1857,1745,1765
2007/7/16,1782,1870,1762,1852
2007/7/9,1881,1923,1775,1792
2007/7/2,1861,1900,1856,1882
2007/6/25,1900,1903,1833,1855
2007/6/18,1849,1928,1823,1904
2007/6/11,1830,1918,1821,1852
2007/6/4,1787,1889,1768,1854
2007/5/28,1730,1785,1710,1778
2007/5/21,1733,1746,1696,1734
2007/5/14,1655,1728,1650,1723
2007/5/7,1595,1651,1595,1649
2007/4/30,1596,1620,1550,1598
2007/4/23,1599,1610,1535,1594
2007/4/16,1578,1597,1530,1592
2007/4/9,1535,1603,1534,1582
2007/4/2,1539,1548,1510,1542
2007/3/26,1573,1574,1506,1523
2007/3/19,1495,1555,1475,1553
2007/3/12,1510,1510,1455,1485
2007/3/5,1482,1506,1444,1504
2007/2/26,1548,1555,1470,1483
2007/2/19,1533,1571,1481,1550
2007/2/12,1609,1612,1526,1533
2007/2/5,1590,1614,1587,1609
2007/1/29,1590,1663,1586,1595
2007/1/22,1604,1604,1548,1596
2007/1/15,1570,1609,1560,1599
2007/1/8,1606,1633,1515,1561
2007/1/1,1598,1680,1590,1635
2006/12/25,1581,1606,1569,1590
2006/12/18,1501,1580,1471,1570
2006/12/11,1451,1518,1443,1501
2006/12/4,1457,1480,1412,1451
2006/11/27,1433,1465,1416,1435
2006/11/20,1458,1466,1405,1426
2006/11/13,1560,1578,1445,1455
2006/11/6,1570,1630,1560,1579
2006/10/30,1515,1582,1476,1571
2006/10/23,1485,1559,1477,1516
2006/10/16,1492,1508,1467,1486
2006/10/9,1464,1517,1402,1497
2006/10/2,1545,1554,1452,1468
2006/9/25,1667,1710,1534,1538
2006/9/18,1750,1776,1585,1650
2006/9/11,1800,1832,1737,1765
2006/9/4,1829,2063,1765,1844
2006/8/28,1607,1845,1585,1810
2006/8/21,1570,1750,1561,1624
2006/8/14,1408,1584,1360,1542
2006/8/7,1348,1480,1339,1408
2006/7/31,1310,1405,1290,1358
2006/7/24,1156,1265,1149,1265
2006/7/17,1240,1245,1149,1149
2006/7/10,1281,1320,1242,1245
2006/7/3,1260,1327,1250,1257
2006/6/26,1127,1246,1127,1242
2006/6/19,1137,1148,1120,1125
2006/6/12,1130,1170,1117,1144
2006/6/5,1165,1174,1112,1138
2006/5/29,1118,1179,1118,1178
2006/5/22,1114,1124,1095,1117
2006/5/15,1137,1139,1100,1118
2006/5/8,1183,1193,1120,1134
2006/5/1,1196,1203,1170,1182
2006/4/24,1175,1222,1167,1189
2006/4/17,1156,1208,1154,1182
2006/4/10,1139,1169,1131,1145
2006/4/3,1101,1142,1098,1136
2006/3/27,1095,1120,1068,1112
2006/3/20,1089,1117,1089,1105
2006/3/13,1140,1140,1088,1100
2006/3/6,1210,1212,1140,1141
2006/2/27,1196,1217,1180,1205
2006/2/20,1195,1205,1172,1191
2006/2/13,1216,1216,1148,1187
2006/2/6,1270,1274,1161,1212
2006/1/30,1308,1308,1245,1285
2006/1/23,1230,1286,1229,1286
2006/1/16,1268,1275,1210,1247
2006/1/9,1205,1236,1090,1232
2006/1/2,1172,1253,1168,1232
2005/12/26,1155,1175,1150,1171
2005/12/19,1140,1173,1134,1136
2005/12/12,1107,1220,1105,1134
2005/12/5,1058,1104,1045,1102
2005/11/28,1058,1075,1038,1058
2005/11/21,1025,1054,1017,1054
2005/11/14,1076,1076,1005,1045
2005/11/7,988,1077,981,1069
2005/10/31,920,991,903,983
2005/10/24,959,985,917,926
2005/10/17,924,994,924,953
2005/10/10,880,967,871,931
2005/10/3,875,895,862,870
2005/9/30,842,883,834,863
2005/9/19,845,883,795,858
2005/9/12,930,937,867,867
2005/9/5,990,990,920,937
2005/8/29,906,1014,890,999
2005/8/22,985,1008,902,906
2005/8/15,1071,1073,955,974
2005/8/8,1103,1109,1075,1085
2005/8/1,1111,1140,1050,1105
2005/7/25,1074,1125,1050,1101
2005/7/18,1190,1192,1045,1077
2005/7/11,1199,1214,1180,1204
2005/7/4,1195,1228,1183,1204
2005/6/27,1180,1240,1130,1204
2005/6/20,1178,1245,1172,1180
2005/6/13,1126,1210,1114,1183
2005/6/6,1302,1306,1119,1130
2005/5/30,1190,1295,1156,1295
2005/5/23,1105,1190,1105,1167
2005/5/16,1110,1137,1090,1120
2005/5/9,1118,1129,1080,1116
2005/5/2,1036,1121,1030,1120
2005/4/25,1040,1071,1024,1054
2005/4/18,956,1065,950,1053
2005/4/11,946,960,882,957
2005/4/4,988,1029,941,953
2005/3/28,953,1018,950,1000
2005/3/21,952,989,917,917
2005/3/14,1055,1088,971,982
2005/3/7,950,1091,940,1050
2005/2/28,829,945,828,933
2005/2/21,820,860,800,843
2005/2/14,815,841,803,828
2005/2/7,834,844,811,824
2005/1/31,763,820,760,819
2005/1/24,712,747,705,726
2005/1/17,697,722,689,701
2005/1/10,694,723,690,699
2005/1/3,729,732,699,703
2004/12/27,717,750,708,737
2004/12/20,765,765,682,714
2004/12/13,731,765,704,758
2004/12/6,764,771,720,738
2004/11/29,689,790,687,754
2004/11/22,672,682,668,674
2004/11/15,633,690,629,661
2004/11/8,563,617,563,609
2004/11/1,551,572,542,563
2004/10/25,557,589,530,540
2004/10/18,601,609,560,562
2004/10/11,611,614,583,603
2004/10/4,632,637,606,616
2004/9/27,669,677,631,636
2004/9/20,627,685,627,659
2004/9/13,632,647,621,628
2004/9/6,630,634,613,634
2004/8/30,640,652,623,624
2004/8/23,650,675,650,650
2004/8/16,637,725,637,648
2004/8/9,635,654,631,646
2004/8/2,657,668,610,631
2004/7/26,672,676,649,669
2004/7/19,689,718,675,675
2004/7/5,719,719,677,698
2004/6/28,776,796,731,731
2004/6/21,785,818,766,780
2004/6/14,874,874,774,787
2004/6/7,834,879,807,866
2004/5/31,805,835,786,826
2004/5/24,685,770,685,735
2004/5/17,693,695,677,687
2004/5/10,685,702,685,694
2004/5/3,678,700,678,687
2004/4/26,700,703,675,678
2004/4/19,708,710,680,703
2004/3/29,678,748,678,741
2004/3/22,696,700,669,676
2004/3/15,678,720,678,699
2004/3/8,696,711,680,689
2004/3/1,721,725,686,696
2004/2/23,720,750,709,725
2004/2/16,739,740,708,724
2004/2/9,738,756,730,739
2004/2/2,767,786,734,742
2004/1/26,842,856,754,759
2004/1/19,830,850,820,829
2004/1/12,823,830,800,824
2004/1/5,739,806,733,797
2003/12/29,721,735,709,731
2003/12/22,733,733,716,720
2003/12/15,732,754,710,731
2003/12/8,694,750,693,738
2003/12/1,678,704,670,691
2003/11/24,651,691,649,678
2003/11/17,657,660,646,650
2003/11/10,663,666,646,660
2003/11/3,663,670,659,663
2003/10/27,688,703,656,658
2003/10/20,682,695,679,686
2003/10/13,697,702,675,685
2003/10/6,742,742,699,704
2003/9/29,710,758,709,738
2003/9/22,698,726,687,713
2003/9/15,770,770,682,693
2003/9/8,769,793,760,766
2003/9/1,723,763,723,762
2003/8/25,720,740,710,724
2003/8/18,708,740,702,717
2003/8/11,713,725,699,710
2003/8/4,734,740,704,709
2003/7/28,685,741,685,733
2003/7/21,697,697,670,682
2003/7/14,689,710,689,703
2003/7/7,672,700,670,686
2003/6/30,664,710,655,682
2003/6/23,651,672,648,662
2003/6/16,663,676,649,652
2003/6/9,666,686,645,665
2003/6/2,680,707,661,665
2003/5/26,743,743,695,697
2003/5/19,745,755,728,737
2003/5/12,764,771,745,745
2003/5/5,772,782,760,771
2003/4/28,745,789,727,765
2003/4/21,741,765,738,747
2003/4/14,743,760,721,750
2003/4/7,755,768,737,740
2003/3/31,718,774,715,753
2003/3/24,733,735,696,720
2003/3/17,725,751,696,748
2003/3/10,778,780,720,728
2003/3/3,753,782,741,773
2003/2/24,793,793,752,753
2003/2/17,813,819,778,797
2003/2/10,875,882,791,809
2003/2/3,891,896,841,879
2003/1/27,872,878,853,863
2003/1/20,845,880,827,874
2003/1/13,810,851,800,844
2003/1/6,800,815,790,812
2002/12/30,767,825,764,806
2002/12/23,761,770,757,766
2002/12/16,707,790,707,760
2002/12/9,783,796,700,704
2002/12/2,819,829,784,791
2002/11/25,796,816,779,800
2002/11/18,820,830,775,801
2002/11/11,758,820,735,818
2002/11/4,685,761,678,761
2002/10/28,691,700,662,688
2002/10/21,636,728,635,700
2002/10/14,631,692,625,643
2002/10/7,617,643,597,628
2002/9/30,615,664,611,621
2002/9/23,583,625,582,618
2002/9/16,608,651,583,585
2002/9/9,608,651,608,646
2002/9/2,535,594,531,594
2002/8/26,499,534,496,530
2002/8/19,501,503,493,500
2002/8/12,505,509,495,501
2002/8/5,506,513,497,503
2002/7/29,495,511,466,505
2002/7/22,502,510,495,498
2002/7/15,509,510,490,504
2002/7/8,511,534,507,518
2002/7/1,490,514,490,507
2002/6/24,508,508,490,495
2002/6/17,504,513,495,509
2002/6/10,519,525,505,506
2002/6/3,520,530,517,523
2002/5/27,498,520,491,509
2002/5/20,486,525,486,500
2002/5/13,470,490,470,487
2002/5/6,502,505,465,475
2002/4/29,503,510,495,500
2002/4/22,514,526,505,506
2002/4/15,515,538,508,522
2002/4/8,506,533,504,520
2002/4/1,544,554,505,513
2002/3/25,515,536,501,535
2002/3/18,492,562,480,520
2002/3/11,518,565,505,512
2002/3/4,445,518,445,517
2002/2/25,452,458,429,447
2002/2/18,397,455,396,452
2002/2/11,368,400,368,395
2002/2/4,372,375,365,366
2002/1/28,351,375,351,372
2002/1/21,360,361,350,353
2002/1/14,363,372,360,360
2002/1/7,372,377,366,366
2001/12/31,355,374,354,374
2001/12/24,376,380,353,361
2001/12/17,399,399,379,379
2001/12/10,393,409,391,397
2001/12/3,391,402,383,394
2001/11/26,382,398,380,392
2001/11/19,373,387,373,387
2001/11/12,376,384,365,375
2001/11/5,373,397,372,377
2001/10/29,392,392,370,377
2001/10/22,365,398,360,394
2001/10/15,358,411,356,371
2001/10/8,380,383,345,358
2001/10/1,424,424,380,383
2001/9/24,413,416,407,408
2001/9/17,440,440,414,414
2001/9/10,452,462,443,443
2001/9/3,457,460,448,451
2001/8/27,466,470,453,457
2001/8/20,473,478,463,470
2001/8/13,472,475,466,472
2001/8/6,475,483,440,481
2001/7/30,502,516,473,477
2001/7/23,513,519,505,505
2001/7/16,532,536,513,517
2001/7/9,525,540,525,533
2001/7/2,540,542,522,528
2001/6/25,564,564,541,542
2001/6/18,584,586,566,566
2001/6/11,573,584,570,582
2001/6/4,580,598,573,573
2001/5/28,553,600,537,579
2001/5/21,560,569,556,556
2001/5/14,584,587,571,580
2001/5/7,607,615,584,590
2001/4/30,571,604,565,599
2001/4/23,570,585,558,570
2001/4/16,560,582,560,572
2001/4/9,575,576,564,570
2001/4/2,584,586,560,567
2001/3/26,591,626,587,588
2001/3/19,596,600,586,594
2001/3/12,597,605,582,597
2001/3/5,625,630,601,603
2001/2/26,643,646,621,621
2001/2/19,640,645,629,630
2001/2/12,626,650,613,645
2001/2/5,600,635,598,628
2001/1/29,651,654,591,595
2001/1/22,643,668,643,655
2001/1/15,660,680,638,639
2001/1/8,660,675,647,653
2001/1/1,643,653,619,645
2000/12/25,624,638,615,625
2000/12/18,611,625,591,609
2000/12/11,596,630,580,609
2000/12/4,595,596,543,596
2000/11/27,645,646,591,597
2000/11/20,664,670,645,645
2000/11/13,672,676,660,665
2000/11/6,709,710,660,667
2000/10/30,728,728,711,712
2000/10/23,765,765,720,731
2000/10/16,765,789,753,770
2000/10/9,760,777,730,763
2000/10/2,796,799,738,745
2000/9/25,774,804,768,785
2000/9/18,810,816,755,780
2000/9/11,829,837,802,806
2000/9/4,796,840,792,829
2000/8/28,800,805,775,804
2000/8/21,804,816,792,810
2000/8/14,806,806,770,783
2000/8/7,803,813,791,805
2000/7/31,825,830,791,807
2000/7/24,875,875,795,822
2000/7/17,880,1050,865,905
2000/7/10,930,919,823,856
2000/7/3,858,878,825,826
2000/6/26,900,900,860,861
2000/6/19,884,895,875,877
2000/6/12,920,921,880,890
2000/6/5,949,951,915,921
2000/5/29,920,955,906,954
2000/5/22,942,978,915,921
2000/5/15,925,940,908,931
2000/5/8,937,949,926,929
2000/5/1,978,985,916,936
2000/4/24,935,945,915,943
2000/4/17,905,935,902,926
2000/4/10,960,960,850,910
2000/4/3,972,990,940,957
2000/3/27,966,995,960,975
2000/3/20,1005,1005,964,965
2000/3/13,1001,1015,975,1000
2000/3/6,1012,1030,990,998
2000/2/28,965,1024,948,1002
2000/2/21,1060,1060,968,974
2000/2/14,1088,1095,1043,1046
2000/2/7,1080,1100,1070,1081
2000/1/31,1110,1120,1046,1075
2000/1/24,1102,1115,1093,1104
2000/1/17,1105,1147,1079,1100
2000/1/10,1222,1240,1120,1120
2000/1/3,1200,1225,1168,1168