CSCEコーヒー週足,,,,
日付,始値,高値,安値,終値
2008/8/11,136,140.1,131.2,132.85
2008/8/4,139.8,142.25,134.8,135.8
2008/7/28,137.3,140.75,134.75,140.15
2008/7/21,137.75,138.55,133.95,137.3
2008/7/14,141.15,142,134.9,135.65
2008/7/7,149.65,149.65,136.95,140.05
2008/6/30,150.3,154.05,148.6,149.55
2008/6/23,143.05,152.6,142,150.15
2008/6/16,134.5,145.65,134.4,143.95
2008/6/9,135.85,136.05,130.5,134.4
2008/6/2,133.85,138.5,131.55,135.85
2008/5/26,134.5,137,131.35,133.9
2008/5/19,138.25,142,133.15,134
2008/5/12,137.15,138.85,135.4,138
2008/5/5,129.35,137.55,128.1,136
2008/4/28,130.6,135.25,128,128.55
2008/4/21,134.75,137,128.6,130.45
2008/4/14,130.85,140.65,130.45,135.25
2008/4/7,132.2,137.95,130,130.85
2008/3/31,130,132.7,126.2,131.9
2008/3/24,131.65,135.35,128.05,130.4
2008/3/17,147,147,125.85,130.9
2008/3/10,147.45,157,146.2,150.05
2008/3/3,165.25,166.35,144.85,148.75
2008/2/25,161,169.6,157,164.6
2008/2/18,149,160.7,147.5,160.15
2008/2/11,147,157.75,145.4,149.85
2008/2/4,139,147.4,139,147.2
2008/1/28,131.2,139.5,130.7,139.1
2008/1/21,132,135.3,129.7,131.45
2008/1/14,135.5,139.4,132.6,133.1
2008/1/7,133,137.4,130.6,136.3
2007/12/31,133.2,137,130.2,132.7
2007/12/24,134,134.95,129.5,133.1
2007/12/17,130.5,136,129,134.2
2007/12/10,127.75,131.6,127.4,130.75
2007/12/3,125.4,128.25,124.5,127.75
2007/11/26,123.45,127.5,120.35,125.95
2007/11/19,124,124.7,120.8,123.45
2007/11/12,121.8,126.1,118.4,124.9
2007/11/5,119.5,122.9,118.45,121.75
2007/10/29,120.85,123.9,118,118.9
2007/10/22,123.9,125.75,119.8,121.45
2007/10/15,138.05,138.5,122.2,125
2007/10/8,138,140.8,132.55,139.3
2007/10/4,135.85,137.4,134.1,135.2
2007/10/1,130,137.85,130,137
2007/9/24,128.2,135,126.5,128.65
2007/9/17,122.25,134.45,122.15,129.9
2007/9/10,114.2,118.05,114.2,118.05
2007/9/3,112.8,115.8,112.45,113.75
2007/8/27,114.7,114.85,111.75,112.65
2007/8/20,115.2,116.65,113.75,114.65
2007/8/13,119.35,121.9,110.95,115.55
2007/8/8,116.95,119,116.45,118.5
2007/8/6,117.9,121,116.25,120.6
2007/7/30,112.5,118.4,111.6,117.65
2007/7/23,113.5,116.2,111,112.7
2007/7/16,109.05,115.45,107.9,114
2007/7/9,107.2,109.6,106.9,107.75
2007/7/2,111.2,111.2,107,107.25
2007/6/25,113.5,113.55,109.25,111
2007/6/18,114.6,116.7,112.65,113.6
2007/6/11,115,116.2,112.4,114.7
2007/6/4,116.9,118.4,114.4,114.85
2007/5/28,112.5,117.9,110.1,117.4
2007/5/21,111.5,114.05,110.7,112.9
2007/5/14,105,114,103.45,111.8
2007/5/7,102.5,103.6,101.35,102.8
2007/4/30,104,104,100.35,103
2007/4/23,108.4,108.55,103,104
2007/4/16,111.5,112.05,107.4,107.7
2007/4/9,110.85,114.25,109,111.8
2007/4/2,109.25,111.7,108.3,110.85
2007/3/26,113.9,114.85,108.4,109.25
2007/3/19,108.25,114.15,107.45,113.35
2007/3/12,111.25,112.3,107.45,109.45
2007/3/5,114.25,114.25,110,111.5
2007/2/26,118.95,118.95,114,114.35
2007/2/19,113.15,120,112.75,119.25
2007/2/12,115.1,115.5,112.75,113.2
2007/2/5,118,118.35,114.5,114.75
2007/1/29,116.3,119.6,115.8,118.35
2007/1/22,119.25,119.6,115.3,116.3
2007/1/15,120.8,122.2,119.25,119.7
2007/1/8,120.5,121.75,118,120.3
2007/1/1,125.9,125.9,119.6,120.45
2006/12/25,126,129.75,124.3,126.2
2006/12/18,126.6,127.25,121.9,125.4
2006/12/11,121.95,125.75,121.25,121.55
2006/12/4,123.4,125,119,121.85
2006/11/27,116.55,123.4,115.8,123.2
2006/11/20,112.5,116.4,112.3,115.55
2006/11/13,115.5,120.2,111,113.1
2006/11/6,113.5,119.4,111.8,115.85
2006/10/30,107.85,112.8,106.7,112.45
2006/10/23,102,108.5,101.6,108
2006/10/16,104,104,100.9,102.05
2006/10/9,104.25,105.5,101.8,104.05
2006/10/2,107.7,107.9,102.5,103.9
2006/9/25,104,108.6,102,107.65
2006/9/18,98,104.9,98,104.45
2006/9/11,101.75,101.75,98.65,98.65
2006/9/4,107,107,101,102.45
2006/8/28,106.25,106.25,102,103.4
2006/8/21,104.5,109.5,104.4,106.2
2006/8/14,103,106.75,100.5,103.25
2006/8/7,106.7,109.2,103,104.3
2006/7/31,100,108.9,97.5,105.45
2006/7/24,95.25,99.7,93.95,99.4
2006/7/17,98,98,94.8,95.6
2006/7/10,99,100.5,97,97
2006/7/3,100,103,98.4,98.4
2006/6/26,95.5,99.9,94.6,99.5
2006/6/19,95,96.55,94.6,95.3
2006/6/12,95.9,97.4,94.5,95.25
2006/6/5,100.95,101.2,95.1,95.9
2006/5/29,99,103,97.1,101.25
2006/5/22,100.3,101.75,98.05,98.1
2006/5/15,100.5,102.35,98.25,100.65
2006/5/8,107.5,107.5,101.8,101.8
2006/5/1,108.5,111.5,106.1,106.5
2006/4/24,113,113,105.2,107.2
2006/4/17,106,113.9,105.8,112
2006/4/10,109.1,111.75,103.8,105.25
2006/4/3,106.5,110.7,106.5,108.35
2006/3/27,104.8,109.6,104,107
2006/3/20,104.5,108.2,103.5,105.3
2006/3/13,105,108,102.8,103.65
2006/3/6,112.15,112.4,105.6,105.7
2006/2/27,111.5,113.3,108.25,112.1
2006/2/20,109.75,113,108.5,110.95
2006/2/13,112.75,113.9,103.8,109.45
2006/2/6,114.75,117,112.2,115.1
2006/1/30,125,125.9,114.8,117.6
2006/1/23,119.5,125.65,116.05,124.3
2006/1/16,121,124.1,117.2,118.4
2006/1/9,119,121.6,116.2,119.95
2006/1/2,107.5,120.25,106.2,119.55
2005/12/26,102,108.4,101.5,107.1
2005/12/19,98.5,103.75,97.7,102.6
2005/12/12,96,96.45,91,94.35
2005/12/5,92,94.5,91,92.75
2005/11/28,99.2,99.6,90.75,90.75
2005/11/21,96.25,100.4,95.4,97.4
2005/11/14,106.5,106.8,95.5,96.8
2005/11/7,102.75,108.5,101.8,106.95
2005/10/31,98,105,96,103.9
2005/10/24,103.2,105.25,97.9,98.35
2005/10/17,101,106.8,101,103.45
2005/10/10,96,102.4,95.1,99.65
2005/10/3,93.5,95.5,91.6,94.85
2005/9/30,88.15,95,88.15,93.45
2005/9/19,88,92.7,84.45,89
2005/9/12,93,93,88.2,88.2
2005/9/5,99,100,90.8,92.2
2005/8/29,93.75,101.95,92,100
2005/8/22,96.75,100.5,91.6,91.65
2005/8/15,102.9,102.9,94,96.1
2005/8/8,105.5,108,101.55,104.9
2005/8/1,103,108.5,101.25,105.35
2005/7/25,98,104.5,97,103.15
2005/7/18,100,100.25,96.15,99.45
2005/7/11,104,107.25,101.75,103.25
2005/7/4,102.5,105,101.75,104.15
2005/6/27,105,106.5,101.7,102.1
2005/6/20,108,111.8,104.9,105.45
2005/6/13,114,115,106.6,107.6
2005/6/6,125,126.75,112.9,113
2005/5/30,120.4,125.9,117.25,125.55
2005/5/23,116.8,124.4,116.5,121.9
2005/5/16,119.85,119.85,113.75,117
2005/5/9,122.75,124,118.5,119
2005/5/2,125,125,117,121.9
2005/4/25,124,132.25,123.4,125.15
2005/4/18,112.8,126,110,124.8
2005/4/11,115.5,116.6,109.75,112.55
2005/4/4,122,128.85,114.75,116.85
2005/3/28,119.55,128.8,119.55,123.95
2005/3/21,131,132.7,119.75,120.9
2005/3/14,136,136.75,129,133.2
2005/3/7,122.5,136.5,122.5,134.45
2005/2/28,116.25,122.7,116.25,121.85
2005/2/21,117.25,124.1,114.75,115.25
2005/2/14,113.35,119.5,111.8,118.05
2005/2/7,110.5,115.3,110.4,113.45
2005/1/31,105,111.75,103.3,110.5
2005/1/24,104,106.25,101.5,105.3
2005/1/17,99.75,105.7,98.75,103.25
2005/1/10,95.25,102.2,95.1,100.1
2005/1/3,103.5,105.1,95.6,96.25
2004/12/27,107.5,108.4,103,103.7
2004/12/20,105.5,108.7,99,105.1
2004/12/13,94,103,91,102.3
2004/12/6,95.25,98,93.3,94.8
2004/11/29,90,99,89.75,94.9
2004/11/22,88,91.5,87.4,88.9
2004/11/15,80.25,95,80.25,87.25
2004/11/8,78.25,82.1,78.1,80.5
2004/11/1,75,79.2,73.8,78.3
2004/10/25,75.5,78.9,74.1,74.4
2004/10/18,74.5,76.6,71.9,75.1
2004/10/11,75.5,76.55,72.75,74.65
2004/10/4,79,79,75.65,77.2
2004/9/27,84.25,86.4,79.35,80.15
2004/9/20,75.5,84.8,74.95,83
2004/9/13,70.5,75.5,70.5,75.35
2004/9/6,68.5,70.4,67,70.4
2004/8/30,70,71,68.1,68.3
2004/8/23,67.25,71,67.25,70
2004/8/16,65.6,70,64.8,66.55
2004/8/9,67.5,67.8,65.1,65.6
2004/8/2,66.25,67.7,65,67.05
2004/7/26,69.5,69.8,66.2,66.45
2004/7/19,70,74.3,69.5,69.85
2004/7/5,69.9,70,67.8,68.85
2004/6/28,72,73.2,70,70.05
2004/6/21,75.5,75.75,71.5,71.6
2004/6/14,83,83,75.55,75.7
2004/6/7,82.75,85,80.65,83.25
2004/5/31,85.6,86.15,81.7,83
2004/5/24,72.5,86.5,72.2,85.55
2004/5/17,70.9,73.75,68,72.35
2004/5/10,68.1,71.4,68.1,70.4
2004/5/3,67.5,70.75,67,68.1
2004/4/26,68,69.9,66.9,67.15
2004/4/19,70,71.7,66.8,67.95
2004/3/29,71.95,74.4,71.75,73.4
2004/3/22,77.3,78.1,70.85,71.95
2004/3/15,75,77.8,74,75.55
2004/3/8,73.7,75.25,71.6,74.65
2004/3/1,74.8,75.45,70.9,73.05
2004/2/23,70.1,75.85,69,75.05
2004/2/16,74,74.9,69.5,70.3
2004/2/9,71.4,76.45,70.85,74
2004/2/2,74,76.8,70.75,71.8
2004/1/26,76,79.2,72.1,75.5
2004/1/19,71.45,75.9,70.9,74.45
2004/1/12,71,72,68,71.15
2004/1/5,64.75,70.5,64,68.8
2003/12/29,63.25,65,62.75,64.95
2003/12/22,64.3,64.7,63.1,63.25
2003/12/15,63,64.35,59.9,64.3
2003/12/8,63,64.3,61.5,63
2003/12/1,57.9,62.8,57.6,61.9
2003/11/24,56.75,58.25,56.65,57.75
2003/11/17,59.75,60.3,56.4,56.65
2003/11/10,60.6,61.2,58.25,59.5
2003/11/3,59,60.45,58.6,60.35
2003/10/27,63.6,65.5,58.6,58.65
2003/10/20,60.5,63.5,60.5,63.1
2003/10/13,60.5,62.2,60.3,60.5
2003/10/6,63,63.75,61.1,61.2
2003/9/29,63.25,66.9,62.8,65.1
2003/9/22,63,66.25,63,63.35
2003/9/15,66.5,66.5,60.5,63
2003/9/8,64.5,70.75,64.5,68.45
2003/9/1,61.25,64.55,60.4,64.55
2003/8/25,60.5,61.5,60.1,61.45
2003/8/18,59.7,61.75,59,60.3
2003/8/11,63,63.4,59.75,60.1
2003/8/4,66.5,66.75,62.8,63.7
2003/7/28,61,65.7,60.45,65.05
2003/7/21,63,63,58.8,60.85
2003/7/14,59.9,62.5,59.9,62.3
2003/7/7,58.5,62.5,58.5,60.2
2003/6/30,58.4,62.2,58,60.5
2003/6/23,56.75,59,55.8,58.4
2003/6/16,60.9,61,55.8,56.05
2003/6/9,59.8,61.75,58.55,60.5
2003/6/2,58.5,60.6,58.5,59.4
2003/5/26,66.1,66.7,58.1,58.35
2003/5/19,64,67.75,63.75,65.65
2003/5/12,66.5,68.25,64.4,64.7
2003/5/5,66.5,70,66.15,67.7
2003/4/28,63.75,69.5,62.8,67.4
2003/4/21,62.4,66.25,61.6,63.75
2003/4/14,60.25,62.9,57,62.45
2003/4/7,61.3,62.5,59.75,60.45
2003/3/31,57.5,62.2,57.5,60.8
2003/3/24,60.5,60.75,57,58.25
2003/3/17,57.7,61.5,55.3,61.3
2003/3/10,58.5,59.75,56.3,57.7
2003/3/3,56.5,59.25,56.15,58.65
2003/2/24,60.8,61,56.8,56.85
2003/2/17,62,62.8,60.45,61.6
2003/2/10,64.5,67.25,60.8,62.65
2003/2/3,64.9,67,63.8,65.8
2003/1/27,67.3,68.1,63,65.3
2003/1/20,66,69.5,65.5,67.65
2003/1/13,64.75,66.6,63.8,66.25
2003/1/6,60.9,65.25,60.75,65.05
2002/12/30,61,62.6,59.05,61.25
2002/12/23,62,62.4,60.45,61.35
2002/12/16,58.5,63.2,57.6,62.2
2002/12/9,62.5,62.5,56.5,56.85
2002/12/2,67,68.8,63.4,63.4
2002/11/25,66.5,67,64.4,66.6
2002/11/18,67.4,69,63.4,66.8
2002/11/11,67,67.4,63,66.4
2002/11/4,63,68.1,62.75,67.85
2002/10/28,68,68.25,60.8,64
2002/10/21,64,73.5,63.25,68.55
2002/10/14,58,71.25,57.8,62.6
2002/10/7,55.5,59.3,55.4,57.35
2002/9/30,55,58,54.25,56
2002/9/23,56.5,57.05,54.25,55.65
2002/9/16,57,61.5,55.75,56.05
2002/9/9,57,61.5,56.25,59.8
2002/9/2,51.5,56.5,50.4,55.5
2002/8/26,49.05,51.75,48,51.5
2002/8/19,46.85,49.6,46.1,49.2
2002/8/12,47.2,49.25,46,46.9
2002/8/5,48.15,49.5,46.8,47.55
2002/7/29,48,48.75,46.5,48.1
2002/7/22,48.5,49.2,47.6,48.4
2002/7/15,49.25,50.5,46.5,47.35
2002/7/8,48,51.9,48,49.85
2002/7/1,46.5,50,46.5,48.15
2002/6/24,47,47.9,46.3,46.5
2002/6/17,46.25,48.25,46.1,47.1
2002/6/10,48.85,49.7,46.4,46.45
2002/6/3,52,52,48.75,49.15
2002/5/27,51.25,52.4,50.35,51.9
2002/5/20,48.4,53.1,48.3,51.4
2002/5/13,47.25,49,46.75,48.4
2002/5/6,48.75,49.45,47,47.5
2002/4/29,49.5,51.3,47.75,49
2002/4/22,51.8,54.5,49.5,49.7
2002/4/15,53,56,52.05,53.05
2002/4/8,55,56.8,53.1,53.2
2002/4/1,56.5,59.7,54.75,55
2002/3/25,53.7,57.4,52.8,57.2
2002/3/18,52.75,56.25,50.5,54.3
2002/3/11,49,55.5,49,54.75
2002/3/4,47.5,49,45.7,48.45
2002/2/25,47,48,44.6,45.85
2002/2/18,44.25,50.5,43.2,48
2002/2/11,45,45.2,42.7,44.1
2002/2/4,45.8,46.2,44.4,44.6
2002/1/28,45.6,45.85,44,45.45
2002/1/21,46.75,47.7,45.8,45.9
2002/1/14,49,51.6,47.25,47.4
2002/1/7,48.5,51.5,47.3,49.55
2001/12/31,45.5,48.9,45.5,48.55
2001/12/24,46.5,47.1,46.05,46.2
2001/12/17,46.4,50,45.3,46.65
2001/12/10,43.5,49,43.25,47.55
2001/12/3,42.75,43.25,41.5,43
2001/11/26,46.5,47.7,41.9,42.6
2001/11/19,48.5,49.5,44.9,46.4
2001/11/12,45.3,50,44.25,48.65
2001/11/5,45.25,48.75,44.5,44.7
2001/10/29,43.15,46.3,42.8,45.4
2001/10/22,43.25,45.2,42.2,43.4
2001/10/15,44.8,47.5,43.5,43.85
2001/10/8,46,46.75,44.3,44.7
2001/10/1,47.6,48,45.65,46.65
2001/9/24,49.15,50,48.2,48.3
2001/9/17,48.5,49.5,46.25,49.05
2001/9/10,50.4,50.4,48,48.35
2001/9/3,50,50,47.5,48.5
2001/8/27,51,51.8,50.5,50.5
2001/8/20,53,53.75,49.8,50.95
2001/8/13,48.65,54.9,48.15,54.35
2001/8/6,49.5,51.1,48.1,48.4
2001/7/30,50.75,53.75,49.8,50.4
2001/7/23,53.75,55.8,50.95,51.3
2001/7/16,50,54.25,50,53.75
2001/7/9,54.25,54.25,51.85,52.05
2001/7/2,55.9,56,52.05,53.85
2001/6/25,55.5,56.8,54.1,56.1
2001/6/18,59.75,61.7,54.8,55.9
2001/6/11,57.35,60,56.7,59.4
2001/6/4,57.25,60.25,57.25,58.15
2001/5/28,59.3,60.8,57.1,57.75
2001/5/21,65.6,65.9,59.3,59.9
2001/5/14,66.4,67,63.5,66.4
2001/5/7,67,69.7,66.25,67.65
2001/4/30,65.5,68.1,62.05,66.25
2001/4/23,59.8,65.7,59.4,64.05
2001/4/16,57.75,58.9,56,57.15
2001/4/9,58,58.5,57.1,57.6
2001/4/2,60,60.5,57.7,58.1
2001/3/26,60.25,63.4,60.2,60.3
2001/3/19,61.25,62.2,59.4,60.1
2001/3/12,63.2,64.9,59.9,61
2001/3/5,65.5,69,63.5,63.95
2001/2/26,66.5,67.7,64,65.65
2001/2/19,59.25,65,59.25,64.9
2001/2/12,62,64,59.4,59.6
2001/2/5,62.5,63.4,61.3,62.5
2001/1/29,66.1,66.5,62.9,63.1
2001/1/22,68.7,72.5,65.9,67
2001/1/15,66.25,71.25,64.6,68
2001/1/8,65.5,68,62,64.9
2001/1/1,65.1,65.4,62.5,64.25
2000/12/25,65.75,69,65.3,65.3
2000/12/18,66.4,67.6,64.9,65.3
2000/12/11,68.8,69.6,65.5,66.5
2000/12/4,70.75,72.75,67.85,67.9
2000/11/27,71.7,75.1,70.8,71.55
2000/11/20,74.1,75.8,72.1,72.7
2000/11/13,73.5,74,68,68.05
2000/11/6,73.75,75.95,73.3,74.1
2000/10/30,74.25,75.9,72.55,73.5
2000/10/23,83.75,75.15,75.1,75.6
2000/10/16,81.65,91,81.65,84
2000/10/9,79.25,84,78.5,80.9
2000/10/2,81,82.15,77.6,79.3
2000/9/25,78.25,84.4,77.8,82.8
2000/9/18,81.05,83.1,77.4,77.8
2000/9/11,83,85.25,80.6,81.1
2000/9/4,79.8,83,77.9,82.05
2000/8/28,82.5,82.7,78.75,80.2
2000/8/21,83.15,84,79.75,82.6
2000/8/14,79.75,80,75.6,78.1
2000/8/7,85.5,86,78.45,80.5
2000/7/31,85.75,87.75,84.1,85.5
2000/7/24,87,89,84.4,87.3
2000/7/17,102.25,122,95.35,96.25
2000/7/10,87,103.2,86.1,91
2000/7/3,87,88.5,82.4,83.3
2000/6/26,88.25,92,86.5,87.15
2000/6/19,90,93,88,89.7
2000/6/12,91,93.25,86.5,87
2000/6/5,94.1,94.9,88,91.75
2000/5/29,99,101.7,92.6,95.5
2000/5/22,97.5,104.7,97.5,99
2000/5/15,94.55,98.75,92.25,97.8
2000/5/8,100,102.75,94.25,94.25
2000/5/1,99,103.8,96.75,99.5
2000/4/24,101.6,101.8,96.6,97.9
2000/4/17,92.8,98.2,92,97.7
2000/4/10,98.5,99.3,91.95,92.5
2000/4/3,103.1,103.7,97.2,99.35
2000/3/27,102.6,105.3,101.35,102.75
2000/3/20,105.25,107,101.05,103
2000/3/13,106.4,107.5,101.25,106.25
2000/3/6,105,110.25,105,106
2000/2/28,99,106.5,99,105
2000/2/21,105.15,106.3,98.1,98.8
2000/2/14,106.9,107.6,103.75,104.25
2000/2/7,113.9,114.25,106.9,108.5
2000/1/31,113.75,114.5,109.8,112.8
2000/1/24,110.95,116.4,110.95,114.5
2000/1/17,111.75,118.8,110.6,111.1
2000/1/10,123.5,126,112.25,112.25
2000/1/3,122.25,124,113.8,114