東京灯油先限週足,,,,
日付,始値,高値,安値,終値
2008/10/6,72500,72840,60450,60450
2008/9/29,81960,82050,74080,75120
2008/9/22,80610,84140,79780,81140
2008/9/15,78810,78810,75760,78110
2008/9/8,88500,88570,81700,82410
2008/9/1,95100,95600,85590,85590
2008/8/25,96150,96990,93990,94330
2008/8/18,92930,99360,92010,99360
2008/8/11,92800,95230,91290,91640
2008/8/4,101060,101720,94400,94500
2008/7/28,104350,105280,100370,100370
2008/7/21,107700,109460,103850,104830
2008/7/14,117940,119350,106840,109030
2008/7/7,119650,120550,113910,117800
2008/6/30,116280,120960,114940,120650
2008/6/23,108160,114800,108040,114800
2008/6/16,111310,111980,107390,108330
2008/6/9,108330,113730,108330,113010
2008/6/2,103620,104990,98750,104730
2008/5/26,107900,110530,105030,105030
2008/5/19,101000,107980,99710,107980
2008/5/12,96580,100200,94970,99530
2008/5/5,88480,93880,88480,93880
2008/4/28,90800,90930,85520,85780
2008/4/21,86270,88150,84890,87140
2008/4/14,82700,85200,81530,84830
2008/4/7,78450,83520,78420,83430
2008/3/31,74760,78450,73800,77580
2008/3/24,70050,75920,69890,75660
2008/3/17,72830,74540,70450,70450
2008/3/10,75400,77630,73250,74720
2008/3/3,74400,76100,72830,75510
2008/2/25,75480,77080,74730,75310
2008/2/18,73300,76390,72660,74000
2008/2/11,71200,73320,70320,72980
2008/2/4,66000,68990,65450,68640
2008/1/28,68500,69120,66850,67970
2008/1/21,67390,67850,63480,67700
2008/1/14,70360,70830,66410,67520
2008/1/7,73900,73900,69820,70290
2007/12/31,75050,75570,75030,75200
2007/12/24,73900,75580,73900,75580
2007/12/17,72960,73180,71540,71880
2007/12/10,68830,72800,68220,72750
2007/12/3,67290,70000,67090,69790
2007/11/26,72500,72900,67430,68050
2007/11/19,70740,73210,69430,72460
2007/11/12,72030,72470,68260,68940
2007/11/5,72810,75230,72050,73020
2007/10/29,70640,73050,69340,72010
2007/10/22,66370,70610,66070,70550
2007/10/15,67890,69300,67260,68100
2007/10/8,64000,67690,63400,67300
2007/10/1,65400,65570,62880,65170
2007/9/24,64800,66070,62490,65990
2007/9/17,65180,66260,64710,65240
2007/9/10,61230,64860,60520,64380
2007/9/3,58760,62020,58760,61480
2007/8/27,58500,60430,58030,58810
2007/8/20,59980,60370,58850,59380
2007/8/13,62920,62970,59980,59980
2007/8/6,64200,64970,62100,62880
2007/7/30,66570,66930,65520,65620
2007/7/23,70540,70540,66540,66540
2007/7/16,70620,70900,69130,70610
2007/7/9,70900,71040,70210,70880
2007/7/2,69200,70900,68610,70470
2007/6/25,67920,69450,67450,68390
2007/6/18,68600,68940,67490,67890
2007/6/11,65770,68790,65010,68050
2007/6/4,66140,67920,65680,67000
2007/5/28,67900,67900,65180,65590
2007/5/21,66620,67190,66010,66740
2007/5/14,63580,66980,63550,66660
2007/5/7,64070,64070,62300,63080
2007/4/30,65580,65600,65000,65160
2007/4/23,63500,66230,62710,65510
2007/4/16,65050,65380,62650,63060
2007/4/9,64210,65490,62420,65100
2007/4/2,63160,64010,63000,63870
2007/3/26,60540,63690,59950,63520
2007/3/19,55760,58730,55660,58260
2007/3/12,56770,56970,55230,55960
2007/3/5,57160,58280,55150,57840
2007/2/26,58600,59640,56740,58240
2007/2/19,53460,56550,52790,56550
2007/2/12,55980,55980,52700,52820
2007/2/5,55180,56880,54180,56880
2007/1/29,52560,54090,51140,53980
2007/1/22,49530,52030,49510,51610
2007/1/15,49950,50070,47920,48520
2007/1/8,50900,51240,48690,49700
2006/12/25,55810,58260,54010,54080
2006/12/18,57820,57820,55550,56090
2006/12/11,57540,57540,54820,57170
2006/12/4,57230,58290,56960,57770
2006/11/27,54030,57080,53650,56740
2006/11/20,54150,55520,53650,53950
2006/11/13,57320,58100,54330,54330
2006/11/6,55260,58070,54180,58070
2006/10/30,57900,58070,54090,54360
2006/10/23,55110,58250,55040,57970
2006/10/16,56230,57340,55170,56720
2006/10/9,54950,56060,53710,55040
2006/10/2,55850,57260,52140,54270
2006/9/25,55550,56050,53880,55460
2006/9/18,59080,59680,56270,56850
2006/9/11,61400,62000,58260,58330
2006/9/4,64900,65060,62200,62200
2006/8/28,67830,68000,64570,65780
2006/8/21,68000,69280,67150,69280
2006/8/14,70060,70840,67040,67300
2006/8/7,70900,72350,70050,71150
2006/7/31,70400,72600,70000,71500
2006/7/24,70350,72080,70120,71800
2006/7/17,72450,73090,69950,70550
2006/7/10,69770,73170,68540,73170
2006/7/3,70390,71710,69700,70970
2006/6/26,68440,71350,68240,70360
2006/6/19,66240,67730,64030,67610
2006/6/12,68150,68380,65550,66460
2006/6/5,69790,70240,66400,67070
2006/5/29,69550,70050,67760,68020
2006/5/22,64940,69740,64940,69650
2006/5/15,69000,69070,64660,65900
2006/5/8,69510,70070,67460,69680
2006/5/1,69700,71760,69550,71310
2006/4/24,70760,70870,68500,68730
2006/4/17,67990,70600,67800,69950
2006/4/10,65380,67650,64770,67470
2006/4/3,63760,65620,62700,65000
2006/3/27,61800,64670,61440,63770
2006/3/20,59620,60940,58200,60510
2006/3/13,58010,61100,57930,60020
2006/3/6,61230,61300,56810,58310
2006/2/27,60300,61220,57380,61220
2006/2/20,55700,58360,55360,57650
2006/2/13,56740,56990,53960,55190
2006/2/6,61050,61850,56900,57120
2006/1/30,60090,62440,60090,60250
2006/1/23,60570,60580,55400,59400
2006/1/16,56070,59450,55280,59140
2006/1/9,58120,58460,55050,55760
2006/1/2,57180,58540,56320,57980
2005/12/26,56630,57740,52310,55580
2005/12/19,53040,56170,52540,56170
2005/12/12,57690,59820,55430,55430
2005/12/5,51590,57840,51500,57840
2005/11/28,51720,52130,47240,50120
2005/11/21,48000,52120,47880,52040
2005/11/14,47000,48290,46780,47620
2005/11/7,48070,50290,47600,47600
2005/10/31,50700,50700,47400,48500
2005/10/24,51050,52190,50140,50560
2005/10/17,54520,55600,51010,51270
2005/10/10,54550,56170,53100,54370
2005/10/3,57460,58650,53260,54260
2005/9/26,55500,58610,55370,57350
2005/9/19,58250,60420,58250,60230
2005/9/12,55990,57650,55780,57050
2005/9/5,57860,57920,55470,56790
2005/8/29,58040,60120,57350,59020
2005/8/22,57050,59890,56410,56840
2005/8/15,60150,60230,55740,55900
2005/8/8,58880,60910,58730,60180
2005/8/1,57210,58850,56380,57940
2005/7/25,54060,56540,52800,56540
2005/7/18,53620,54250,52510,53300
2005/7/11,57200,57200,53950,54250
2005/7/4,54600,58960,54600,58200
2005/6/27,55400,55440,52530,53600
2005/6/20,53470,54650,51690,54650
2005/6/13,50700,53220,50290,52470
2005/6/6,50720,51800,50470,51270
2005/5/30,45930,50180,45760,49720
2005/5/23,43900,46100,43660,45480
2005/5/16,42770,44210,42210,44210
2005/5/9,45520,46230,42510,42720
2005/5/2,45380,46080,45030,45500
2005/4/25,47100,47900,46380,46380
2005/4/18,44300,46260,44020,45930
2005/4/11,47210,47790,45000,45650
2005/4/4,48400,50380,48320,48320
2005/3/28,44250,47050,43360,47050
2005/3/21,44170,44270,41900,43000
2005/3/14,41580,43870,41090,43870
2005/3/7,41440,42020,40140,40580
2005/2/28,40300,42210,39370,41290
2005/2/21,35850,39450,35740,39450
2005/2/14,33910,35880,33910,35510
2005/2/7,33740,33980,32070,33010
2005/1/31,35970,36540,33100,33740
2005/1/24,34970,36870,34230,36870
2005/1/17,34400,35090,33400,34070
2005/1/10,31400,33880,31020,33880
2005/1/3,29820,31590,29770,31400
2004/12/27,30440,31100,29280,29660
2004/12/20,33410,33510,30600,30680
2004/12/13,29830,33370,29730,32290
2004/12/6,32030,32270,30270,30820
2004/11/29,36330,37120,33380,33380
2004/11/22,34750,36770,34650,36550
2004/11/15,34980,35340,33740,33850
2004/11/8,36170,36520,34100,34980
2004/11/1,40220,40630,35810,36000
2004/10/25,43150,43320,40220,40220
2004/10/18,42480,44230,42050,42790
2004/10/11,41540,43400,40460,42990
2004/10/4,40090,41620,38850,40460
2004/9/27,37100,40080,37100,39670
2004/9/20,35950,37220,35380,36980
2004/9/13,34870,37050,34820,36350
2004/9/6,36550,36890,34840,35660
2004/8/30,36630,36840,35870,36610
2004/8/23,39500,39500,36410,36440
2004/8/16,41100,41900,40210,41670
2004/8/9,39500,40220,38450,40220
2004/8/2,39580,39750,37400,39750
2004/7/26,37410,38910,36620,38910
2004/7/19,36550,37160,35000,37160
2004/7/12,35110,36390,34670,36290
2004/7/5,33870,36080,33600,35460
2004/6/28,33250,33430,32010,33340
2004/6/21,34900,35140,33120,33540
2004/6/14,34660,35240,33930,35240
2004/6/7,35860,36180,33720,34860
2004/5/31,35200,37090,35120,36390
2004/5/24,35200,36150,34940,34990
2004/5/17,36000,36810,34740,35990
2004/5/10,34700,35930,34410,35790
2004/5/3,33750,34450,33740,34440
2004/4/26,32090,33280,31620,33050
2004/4/19,30880,32130,30550,31900
2004/4/12,30230,31160,30040,31040
2004/4/5,28660,30130,28170,30130
2004/3/29,29360,29710,28160,28510
2004/3/22,29730,30710,29360,29360
2004/3/15,29330,29860,28760,28980
2004/3/8,29510,29680,28780,29630
2004/3/1,27940,29340,27910,29100
2004/2/23,27560,28390,27440,27640
2004/2/16,25760,26920,25760,26910
2004/2/9,25050,25690,24740,25640
2004/2/2,25590,25890,25010,25250
2004/1/26,27100,27140,25450,25540
2004/1/19,26470,27470,26370,27280
2004/1/12,27040,27070,26050,26050
2004/1/5,26030,26950,25990,26870
2003/12/22,26500,26850,26110,26250
2003/12/15,25850,27090,25750,26870
2003/12/8,25210,25970,25110,25960
2003/12/1,25200,25380,24930,25290
2003/11/24,25220,25290,24990,25230
2003/11/17,25600,26180,25450,25920
2003/11/10,25360,25770,25300,25450
2003/11/3,24850,25290,24580,25150
2003/10/27,25070,25230,24250,24650
2003/10/20,25550,25550,24510,25210
2003/10/13,25550,26110,25530,25860
2003/10/6,24810,25280,24390,25250
2003/9/29,24350,24630,24150,24540
2003/9/22,24040,24660,23960,24260
2003/9/15,26610,26790,25810,26120
2003/9/8,26770,27090,26630,26830
2003/9/1,28100,28350,26690,26730
2003/8/25,28070,28530,28070,28230
2003/8/18,30040,30060,27700,28110
2003/8/11,30060,30240,29510,29880
2003/8/4,30360,30540,30080,30140
2003/7/28,28870,30070,28750,29760
2003/7/21,28990,28990,28330,28920
2003/7/14,29630,29660,29140,29440
2003/7/7,29200,29580,28570,29560
2003/6/30,29170,29490,28910,29330
2003/6/23,28500,29310,28230,29270
2003/6/16,28120,28180,27890,28150
2003/6/9,28480,28590,28070,28350
2003/6/2,28350,28730,27670,28210
2003/5/26,27040,27900,27020,27900
2003/5/19,26660,27230,26550,27040
2003/5/12,26550,26880,26320,26600
2003/5/5,26350,26360,25810,26350
2003/4/28,26070,26220,25410,26220
2003/4/21,27540,27570,26440,26480
2003/4/14,26000,26730,25650,26730
2003/4/7,25390,26710,25200,25820
2003/3/31,27800,27950,25610,25610
2003/3/24,26490,28170,26030,27800
2003/3/17,30180,30230,27550,27550
2003/3/10,30350,31250,29860,29860
2003/3/3,28900,30200,28780,29920
2003/2/24,28850,29880,28730,29180
2003/2/17,29000,29170,27650,28350
2003/2/10,29030,29800,28960,29490
2003/2/3,27650,29200,27620,28620
2003/1/27,26960,27480,26850,27360
2003/1/20,25580,26800,25360,26650
2003/1/13,25640,25970,25140,25440
2003/1/6,26700,26820,25720,25840
2002/12/23,27580,27660,25870,26240
2002/12/16,25840,27440,25830,26710
2002/12/9,26030,26430,25040,25850
2002/12/2,24900,26420,24730,26230
2002/11/25,24020,24630,23880,24600
2002/11/18,23730,24500,23640,23810
2002/11/11,23900,24010,23250,23450
2002/11/4,24800,24920,23620,23820
2002/10/28,24320,24900,24150,24900
2002/10/21,25370,25830,24810,24890
2002/10/14,27580,27700,26500,26500
2002/10/7,27560,27850,26810,27230
2002/9/30,28150,28470,27310,27460
2002/9/23,27850,27850,27000,27820
2002/9/16,28230,28890,27950,28280
2002/9/9,28790,29850,28420,28530
2002/9/2,28220,28490,27510,28490
2002/8/26,27600,28900,27480,27980
2002/8/19,27550,28590,27000,27620
2002/8/12,26480,28000,26470,27540
2002/8/5,25750,26440,25730,26370
2002/7/29,25550,26100,25410,25670
2002/7/22,25950,26000,25000,25460
2002/7/15,26900,27190,26260,26500
2002/7/8,26720,26750,26000,26390
2002/7/1,26650,27150,26520,26740
2002/6/24,27610,27850,26560,26590
2002/6/17,27480,27930,27350,27930
2002/6/10,26880,27540,26660,27230
2002/6/3,27110,27350,26650,26910
2002/5/27,27700,27720,26190,27110
2002/5/20,28310,29110,27800,27900
2002/5/13,28250,28560,27830,28390
2002/5/6,27660,28830,27380,28530
2002/4/29,29500,29550,27950,27980
2002/4/22,30150,30330,29210,29210
2002/4/15,27900,29000,27780,28780
2002/4/8,28600,29150,28010,28200
2002/4/1,28750,30120,27800,28240
2002/3/25,27150,28680,27060,28370
2002/3/18,25850,27430,25560,27300
2002/3/11,25000,26460,24840,26050
2002/3/4,23800,25720,23620,24680
2002/2/25,23870,24040,23040,23410
2002/2/18,24430,24480,23180,24030
2002/2/11,23720,24740,23370,24500
2002/2/4,22930,23340,22250,23020
2002/1/28,22950,22990,21970,22690
2002/1/21,22750,22980,21790,22880
2002/1/14,23370,23370,22360,22600
2002/1/7,24200,24270,23160,24070
2001/12/31,23970,24530,23960,23960
2001/12/24,23320,25010,22900,25010
2001/12/17,22190,23000,21760,23000
2001/12/10,21040,21490,20560,21490
2001/12/3,19960,21200,19960,20740
2001/11/26,19320,19850,19150,19800
2001/11/19,19040,19420,18570,19180
2001/11/12,21200,21340,19060,19060
2001/11/5,20350,20720,19590,20640
2001/10/29,21350,21900,20480,20480
2001/10/22,21000,21700,20890,21300
2001/10/15,21460,21860,21070,21360
2001/10/8,21000,22010,20880,21870
2001/10/1,22100,22150,20750,21280
2001/9/24,23500,23500,21820,21880
2001/9/17,27480,27910,24010,24200
2001/9/10,24650,26820,24480,26820
2001/9/3,26090,26100,24630,24820
2001/8/27,26770,26820,25740,25740
2001/8/20,28310,28620,26460,26640
2001/8/13,29290,29350,28340,28780
2001/8/6,29090,29970,29050,29170
2001/7/30,28700,29150,28560,29050
2001/7/23,29990,30150,28780,28840
2001/7/16,29900,30390,29040,29340
2001/7/9,31300,31400,29870,30040
2001/7/2,30470,31250,30220,31030
2001/6/25,31000,31010,29900,30340
2001/6/18,30340,30740,28850,30370
2001/6/11,31600,31640,30310,30530
2001/6/4,31300,31830,30940,31410
2001/5/28,30710,31600,30650,31220
2001/5/21,30600,31120,30350,30690
2001/5/14,29830,29960,29340,29660
2001/5/7,29780,30100,29350,29920
2001/4/30,29820,29920,29390,29620
2001/4/23,29810,30030,28550,29850
2001/4/16,28580,29600,28370,29120
2001/4/9,27640,28600,27580,28530
2001/4/2,27600,28130,26980,27760
2001/3/26,27800,28290,27450,27650
2001/3/19,25500,27740,25300,27470
2001/3/12,25860,26130,24430,25410
2001/3/5,25530,26590,25210,26020
2001/2/26,23390,25490,23390,25120
2001/2/19,22850,23750,22270,23400
2001/2/12,22450,23050,22100,22410
2001/2/5,22630,22930,22100,22750
2001/1/29,23690,23920,21910,21960
2001/1/22,23010,23680,22860,23320
2001/1/15,23700,24300,22510,22750
2001/1/8,21290,23600,20960,23300
2001/1/1,23200,23300,21650,21650
2000/12/25,20700,22770,20230,22640
2000/12/18,21000,22800,19130,20630
2000/12/11,22530,22870,20880,20880
2000/12/4,24690,25300,23350,23350
2000/11/27,26310,27000,24920,25190
2000/11/20,26820,27070,25850,26300
2000/11/13,27000,28390,26520,26810
2000/11/6,28830,28830,26700,26730
2000/10/30,29800,30050,28740,28930
2000/10/23,31180,31480,29630,30030
2000/10/16,32330,32790,32040,32730
2000/10/9,31900,32750,31740,32520
2000/10/2,30160,31350,30150,31350
2000/9/25,30790,30920,29750,29920
2000/9/18,33370,34630,31690,31690
2000/9/11,30700,33080,30650,32520
2000/9/4,30660,32360,30360,31270
2000/8/28,31610,32460,31110,31260
2000/8/21,29110,31430,29090,31430
2000/8/14,28630,29370,28540,29140
2000/8/7,27720,28810,27720,28710
2000/7/31,27420,27620,27130,27480
2000/7/24,27260,27670,26900,27320
2000/7/17,27480,28000,27410,27500
2000/7/10,26760,27550,26530,27400
2000/7/3,27520,27600,26570,26640
2000/6/26,26860,27910,26820,27520
2000/6/19,26380,27050,26120,26890
2000/6/12,26700,26850,26360,26510
2000/6/5,26910,27010,26320,26600
2000/5/29,27050,27350,26600,26970
2000/5/22,26600,27880,26560,26910
2000/5/15,25780,26360,25250,26180
2000/5/8,24990,25850,24280,25700
2000/5/1,24620,25000,24490,24790
2000/4/24,23910,25850,23760,24470
2000/4/17,22180,23320,22140,23320
2000/4/10,22270,22600,22050,22290
2000/4/3,22900,23470,21980,22400
2000/3/27,22650,23480,22320,22690
2000/3/20,22130,22610,21780,22460
2000/3/13,22040,23530,21840,22810
2000/3/6,20980,22080,20710,22080
2000/2/28,21900,21930,20800,20800
2000/2/21,21400,21790,21130,21620
2000/2/14,21400,22000,21140,21500
2000/2/7,21300,21350,21010,21240
2000/1/31,21250,21470,20800,21080
2000/1/24,21450,21880,20670,21190
2000/1/17,21250,21850,21030,21400
2000/1/10,20940,20940,20090,20650
2000/1/3,22430,22480,20770,20790
1999/12/27,22570,22700,22500,22700
1999/12/20,22880,22880,22410,22480
1999/12/13,22650,22930,22430,22750
1999/12/6,22990,23280,22800,22830
1999/11/29,23650,23770,22220,22930
1999/11/22,24130,24250,23650,23900
1999/11/15,22810,24790,22810,23620
1999/11/8,22360,22910,22290,22690
1999/11/1,22400,22550,22220,22320
1999/10/25,22780,22870,22290,22290
1999/10/18,23320,23420,22420,22540
1999/10/11,22850,23750,22780,23270
1999/10/4,23890,23980,22770,23150
1999/9/27,23990,24000,23440,23920
1999/9/20,23980,24270,23110,23820
1999/9/13,23700,25380,23400,23670
1999/9/6,23400,24050,23210,23650
1999/8/30,23500,24180,23080,23150
1999/8/23,24400,24400,23190,23450
1999/8/16,24500,24840,23670,24360
1999/8/9,24000,24950,23800,24270
1999/8/2,23150,24000,23020,23840
1999/7/26,22450,23350,21400,23350
1999/7/19,21800,22820,20570,21900
1999/7/12,21850,23350,21100,21500
1999/7/5,18100,21100,18050,21100