中部ゴムＴＳＲ２０先限週足,,,,
日付,始値,高値,安値,終値
2008/8/11,325.5,325.5,303.1,303.1
2008/8/4,325.5,325.5,325.5,325.5
2008/7/28,325.5,325.5,325.5,325.5
2008/7/21,325.5,325.5,325.5,325.5
2008/7/14,325.5,325.5,325.5,325.5
2008/7/7,325.5,325.5,325.5,325.5
2008/6/30,317.7,325.5,317.7,325.5
2008/6/23,317.7,317.7,317.7,317.7
2008/6/16,317.7,317.7,317.7,317.7
2008/6/9,317.7,317.7,317.7,317.7
2008/6/2,317.7,317.7,317.7,317.7
2008/5/26,302.6,317.7,302.6,317.7
2008/5/19,291.4,302.6,291.4,302.6
2008/5/12,273.1,291.4,273.1,291.4
2008/5/5,271,273.1,271,273.1
2008/4/28,266,271,266,271
2008/4/21,266,266,266,266
2008/4/14,260.8,266,260.8,266
2008/4/7,264.3,267.4,260.8,260.8
2008/3/31,257.1,264.3,257.1,264.3
2008/3/24,256.3,257.1,246.8,257.1
2008/3/17,265,265,256.3,256.3
2008/3/10,277.7,277.7,265,265
2008/3/3,280.7,280.7,277.7,277.7
2008/2/25,285.6,286.7,280.7,280.7
2008/2/18,274.6,285.6,274.6,285.6
2008/2/11,265.4,276.7,265.4,274.6
2008/2/4,275.2,275.2,261.2,265.4
2008/1/28,258.2,275.1,255.6,275.1
2008/1/21,263.9,265.9,254.5,261.2
2008/1/14,267.9,269,262.8,263.9
2008/1/7,281.1,281.1,267.9,267.9
2007/12/31,281.1,281.1,281.1,281.1
2007/12/24,268.7,283.8,268.7,281.1
2007/12/17,270.4,272.6,268.1,268.1
2007/12/10,255.3,270.4,255.3,270.4
2007/12/3,249.6,253.4,243.4,252.7
2007/11/26,246.8,253.5,246.8,249.9
2007/11/19,247.6,254.9,243.9,246.2
2007/11/12,269.6,269.6,248,248
2007/11/5,278.7,282.6,272.6,274.7
2007/10/29,264.2,276.9,264.2,276.9
2007/10/22,254.6,266.4,254.5,266.4
2007/10/15,253.8,261,253.8,261
2007/10/8,248.6,257.1,247.8,253.3
2007/10/1,240.9,247.2,237.9,246.6
2007/9/24,236.5,241.9,236.5,239.9
2007/9/17,229,238.2,229,235.5
2007/9/10,229.6,230.1,226.7,229
2007/9/3,234.2,236.2,232.2,233.2
2007/8/27,225,234,225,234
2007/8/20,221.1,226,220.1,225
2007/8/13,233.8,233.9,220.8,220.8
2007/8/6,243,243,232.8,232.8
2007/7/30,241.9,247.7,241.9,247.3
2007/7/23,243.6,244.6,237,241.9
2007/7/16,239.5,244.9,234.2,244.9
2007/7/9,231.6,239.9,231.6,239.2
2007/7/2,236.3,236.3,230.9,231.9
2007/6/25,248.5,250,235,236.7
2007/6/18,249.3,255.5,247.5,248
2007/6/11,249.4,251.9,243.3,249
2007/6/4,259.9,262,251.2,251.2
2007/5/28,266,266.3,255.8,258.1
2007/5/21,264,269.9,262.5,265.4
2007/5/14,251.5,264.5,250.8,264.1
2007/5/7,257.5,259.6,245.4,250.5
2007/4/30,247.6,254.1,247,254.1
2007/4/23,249.3,249.3,243,247
2007/4/16,256.7,257.8,248.3,248.3
2007/4/9,248.1,255.6,248.1,254.2
2007/4/2,244.5,248.6,242.9,246.5
2007/3/26,244.4,246.3,241.9,244.7
2007/3/19,233,245.9,233,244.9
2007/3/12,234.8,238.3,233.3,234
2007/3/5,236,238.4,229,234.5
2007/2/26,256,256.5,238.9,241
2007/2/19,256.6,257.5,243.4,253.2
2007/2/12,260.9,264,250.3,253.7
2007/2/5,248.8,260,244.5,260
2007/1/29,250.3,253.1,247.4,247.4
2007/1/22,236.1,250,234.4,248.2
2007/1/15,230.6,239.9,230.6,236.1
2007/1/8,213.6,230.7,213.6,227.9
2006/12/25,209.2,225.8,206.4,224.6
2006/12/18,193.6,205.4,193.6,205.4
2006/12/11,189.4,192.1,187.4,192.1
2006/12/4,175,188.3,175,188.3
2006/11/27,172.7,181.8,170.8,175.7
2006/11/20,186.1,186.9,173,173.2
2006/11/13,198.2,199.1,185.6,186.9
2006/11/6,199.7,201.6,196.5,201.3
2006/10/30,207.5,207.5,197.5,197.5
2006/10/23,212.8,216.6,208.4,208.4
2006/10/16,214.1,218.8,213.3,214.9
2006/10/9,215,215,204,209.5
2006/10/2,206.2,214.6,204.3,214.4
2006/9/25,194.9,207.9,192.4,200.7
2006/9/18,221.5,221.5,196,196.7
2006/9/11,202.9,216.5,202,216.5
2006/9/4,222.7,222.7,203.1,203.9
2006/8/28,238.7,239.6,226.9,227.6
2006/8/21,242.3,242.3,236.4,238.4
2006/8/14,246.7,246.8,237.8,239.6
2006/8/7,246.5,251,244.6,248.7
2006/7/31,252.5,261.2,252,252
2006/7/24,264,264,250.9,252.5
2006/7/17,262.2,265,260.7,265
2006/7/10,265.3,271,264.6,265.4
2006/7/3,276.7,277.8,267.4,270.2
2006/6/26,268.1,275,266.7,273.8
2006/6/19,253.6,268.3,253.2,267.3
2006/6/12,271,275,248.8,250.4
2006/6/5,254.5,268.3,254.5,267.4
2006/5/29,259.8,267,249.9,251.9
2006/5/22,244.6,259.3,244.6,259
2006/5/15,235.1,245.6,234.4,245.6
2006/5/8,224.3,236.8,223.2,234.7
2006/5/1,224,224.9,223.9,224.8
2006/4/24,225.1,225.6,221,222.6
2006/4/17,226,228,223.4,225
2006/4/10,222,228.1,222,225
2006/4/3,225.9,229.3,222.4,224
2006/3/27,222.3,225.6,222.1,224.9
2006/3/20,219.5,220.7,216.8,220.7
2006/3/13,222,222.8,219.9,221.2
2006/3/6,225,225,216.2,220.5
2006/2/27,228.5,228.9,225.2,225.4
2006/2/20,221.4,227.2,220,227.2
2006/2/13,223.3,223.3,214.5,218
2006/2/6,242.3,242.4,229.5,229.5
2006/1/30,219.6,237.5,219.5,237.4
2006/1/23,209.7,214.9,207.8,214.9
2006/1/16,205,210.4,200,210
2006/1/9,195.4,204.5,195.4,203
2006/1/2,201.7,202.1,195.3,195.3
2005/12/26,193.9,201.2,192.5,200.4
2005/12/19,188.3,196.9,188,191.9
2005/12/12,203.2,208.1,186.9,186.9
2005/12/5,190.2,203.1,190.2,203.1
2005/11/28,191.7,191.7,185.1,189.5
2005/11/21,181.8,191.3,181.8,189.7
2005/11/14,179.5,182.9,179.3,181.6
2005/11/7,180.5,180.5,175.6,177.3
2005/10/31,180.7,181.7,176.1,181.5
2005/10/24,184.7,185.2,178.3,181
2005/10/17,186.9,188.5,181.1,182.7
2005/10/10,188.3,192.3,186.4,186.7
2005/10/3,180.9,186.4,180.9,185.6
2005/9/26,175,178.5,172,178.5
2005/9/19,174,176.4,174,175.5
2005/9/12,174.6,174.6,168.1,171.6
2005/9/5,170.7,177.4,170.7,176.1
2005/8/29,159.4,170.6,159.4,170.2
2005/8/22,153.4,161.1,153.4,159
2005/8/15,153,153.3,148.4,152.4
2005/8/8,162.6,163.4,151.2,151.3
2005/8/1,172,172.1,158,163.8
2005/7/25,168.7,172.7,162.5,170
2005/7/18,163.9,169.5,163.9,169.5
2005/7/11,153.8,163.4,153.8,162.9
2005/7/4,152.5,160.2,151.1,154.6
2005/6/27,144.2,152.5,143.9,149.2
2005/6/20,137,142.7,137,142.7
2005/6/13,135.6,138.5,135.4,136.7
2005/6/6,137.9,139.6,134,135.3
2005/5/30,134.5,138,133.7,137.7
2005/5/23,130.1,134.1,130.1,134.1
2005/5/16,130.5,131.5,130.1,130.5
2005/5/9,125.4,129.1,125.4,129.1
2005/5/2,125.1,125.5,124.7,125
2005/4/25,128,128.4,124.7,125.8
2005/4/18,129.2,130.3,127.9,128
2005/4/11,129.7,131.5,127.5,130.6
2005/4/4,134.6,134.8,130.5,130.5
2005/3/28,128.5,135.2,128.1,134.7
2005/3/21,128.1,128.7,127.3,128.3
2005/3/14,125.7,129.5,125.7,129
2005/3/7,129.1,129.9,125.6,125.6
2005/2/28,129.4,130.5,126.7,130.5
2005/2/21,127,129.9,124.9,129.8
2005/2/14,131.3,132,125.9,127.3
2005/2/7,126.2,131.9,126.2,130.5
2005/1/31,124.8,129,124.8,126.6
2005/1/24,122.7,125.9,122.6,124.8
2005/1/17,119.1,123.3,117.7,123
2005/1/10,121.8,122.8,117.1,119
2005/1/3,122.2,123.9,121.1,122.8
2004/12/27,126.1,126.6,124.1,124.2
2004/12/20,125,125.5,123.1,123.9
2004/12/13,120.7,129,120.7,123.9
2004/12/6,120.6,122.5,117.1,121.1
2004/11/29,123.5,123.5,115.8,122.7
2004/11/22,119.2,123.1,115.5,119.5
2004/11/15,130.3,131.2,121.7,121.7
2004/11/8,132.9,133.8,130.9,131.2
2004/11/1,132.8,133.8,132.6,133.2
2004/10/25,135.3,137.2,131.7,132.4
2004/10/18,136.4,137.5,134.1,134.2
2004/10/11,135.4,138,135.4,136.5
2004/10/4,134.2,136.4,132.7,135.5
2004/9/27,131.6,134.4,130.9,132.4
2004/9/20,130.8,132,130.2,131.5
2004/9/13,126.5,130.1,126.5,129.7
2004/9/6,127.4,127.9,124,127.9
2004/8/30,124.7,127.5,124.7,126.7
2004/8/23,127.8,128,123.8,124.6
2004/8/16,130.4,130.4,126,128
2004/8/9,130.9,134.4,130.6,131.4
2004/8/2,128.5,131.8,125.8,131.8
2004/7/26,123.4,129.8,121.5,129.8
2004/7/19,125.9,125.9,120.9,123.5
2004/7/12,128.3,128.4,123.6,126.9
2004/7/5,128.9,129.7,127.7,128.8
2004/6/28,132.5,132.6,129.5,131
2004/6/21,136.4,136.9,132.6,132.7
2004/6/14,135,136.1,131.7,136
2004/6/7,136.9,137.7,132.9,135.1
2004/5/31,139,139,136.8,137
2004/5/24,141.2,143.1,138.2,139
2004/5/17,145,145,138.3,141.9
2004/5/10,138.6,144.7,137.4,144.7
2004/5/3,138.9,139.6,138,138.2
2004/4/26,138,141.6,136.9,140.1
2004/4/19,143.8,144.1,138.3,138.3
2004/4/12,143.4,146.2,141.5,144.5
2004/4/5,141.4,143.7,139.3,143.7
2004/3/29,137.8,141.4,135.5,141.4
2004/3/22,139.1,142,134.6,138.4
2004/3/15,152.5,153.5,138.6,138.6
2004/3/8,149,153.4,148.1,152.9
2004/3/1,150.4,154.4,145.8,147.7
2004/2/23,146.5,153.8,145.9,147.8
2004/2/16,135.9,144.8,134.8,144.8
2004/2/9,133.6,136,132.1,135.8
2004/2/2,134.9,135.5,131.3,133.9
2004/1/26,136.9,136.9,133.3,135.2
2004/1/19,129.9,139.1,129.3,137
2004/1/12,134.9,134.9,128.3,129
2004/1/5,137.6,137.6,132.1,135
2003/12/22,137,139.4,136.4,139.4
2003/12/15,137.9,143.3,137.3,137.3
2003/12/8,133.6,140.5,130.2,136.5
2003/12/1,130.2,134.2,126.8,133.6
2003/11/24,133.8,133.8,126.9,129.5
2003/11/17,136.8,137.7,125.7,131.9
2003/11/10,142,142.9,129.3,139.2
2003/11/3,160.6,160.6,143.6,143.7
2003/10/27,154.6,155.2,145.9,153.9
2003/10/20,144.4,155.9,143.1,155.9
2003/10/13,134.9,143.9,134.7,143.9
2003/10/6,126.1,132.4,126.1,131
2003/9/29,130.5,130.5,121.7,126
2003/9/22,129.9,132.4,129.7,131.2
2003/9/15,132.6,132.8,127.9,131.8
2003/9/8,122.5,132.1,120.4,131
2003/9/1,122.5,125.3,121.4,121.4
2003/8/25,117.9,122.6,116.9,121.4
2003/8/18,118.6,121.2,115.1,118.5
2003/8/11,112.9,118.3,112.9,118.3
2003/8/4,111.2,112.9,110.8,112.9
2003/7/28,109,111.8,108.1,111.2
2003/7/21,107.4,109,106.9,108.3
2003/7/14,107.3,107.9,105.5,107.2
2003/7/7,105.2,107,105.2,106.6
2003/6/30,99.8,105.6,99.8,105.6
2003/6/23,103.3,105.8,99.5,99.5
2003/6/16,102.6,107.1,102.6,102.8
2003/6/9,103.9,107.6,103.5,103.5
2003/6/2,106.7,107.6,103.9,103.9
2003/5/26,107,108.9,102.6,105.6
2003/5/19,98,107.3,98,107.3
2003/5/12,99.9,102.7,97.9,97.9
2003/5/5,100.2,100.2,96.1,100
2003/4/28,103.9,104.7,100.7,100.9
2003/4/21,111,112,104.4,104.4
2003/4/14,111.7,112.4,108.6,112.4
2003/4/7,114.1,114.1,109.1,111.3
2003/3/31,116.8,116.8,112,112.9
2003/3/24,117.1,118.3,116,117.4
2003/3/17,120.1,120.4,116.5,116.5
2003/3/10,122.8,123,120.2,120.6
2003/3/3,118.4,122.9,117.9,122.9
2003/2/24,124.9,126.2,118,118.8
2003/2/17,125.7,127.9,121.5,124.4
2003/2/10,120.4,126.4,119.6,126.4
2003/2/3,117.7,123.1,117.7,120.5
2003/1/27,113.2,117.3,111.9,117.3
2003/1/20,111.2,114.6,111.1,112.9
2003/1/13,114.3,115.3,111.7,111.7
2003/1/6,114.2,116,112,114.6
2002/12/23,105.9,112.3,105.8,111.8
2002/12/16,106.2,107.3,105.4,106.5
2002/12/9,105.1,107.1,104.1,106.8
2002/12/2,105.4,107.5,105.3,105.7
2002/11/25,105.1,106.1,104.2,104.2
2002/11/18,103.7,105,102.8,104.5
2002/11/11,103.2,104.3,103,103.4
2002/11/4,104.8,106.9,103.4,103.4
2002/10/28,105.2,106.7,102.5,105.2
2002/10/21,101.9,105.4,101,105.4
2002/10/14,101.7,102.9,99.4,101.2
2002/10/7,103,104.5,100.4,101.7
2002/9/30,108.5,108.5,101.1,103
2002/9/23,106.6,109,105.5,109
2002/9/16,108.6,109.4,105.6,106.4
2002/9/9,111.9,113,107.9,107.9
2002/9/2,108.5,112.7,107,110.9
2002/8/26,100.7,108,100.7,106.8
2002/8/19,101.3,101.3,98.9,100.2
2002/8/12,97.4,103.7,96.6,102.6
2002/8/5,93.7,98.8,93.7,97.7
2002/7/29,93.6,93.6,90.2,92.9
2002/7/22,97.5,98.3,91.2,91.5
2002/7/15,94.7,97,92.6,96.9
2002/7/8,100.1,100.5,93.8,95.6
2002/7/1,101.1,103,97.1,99.2
2002/6/24,106.8,107,99.7,101.8
2002/6/17,104.7,112.8,104.7,108.5
2002/6/10,98.5,106,98.5,105
2002/6/3,92.6,97.3,90.7,97.3
2002/5/27,88,93.4,88,92.1
2002/5/20,86.7,89,86.3,88
2002/5/13,86.9,87.2,85.6,86.7
2002/5/6,83.2,86.1,82.9,86.1
2002/4/29,82.3,83.1,82.1,82.6
2002/4/22,83.3,84.3,81.7,82.6
2002/4/15,86.4,87.8,81,82.4
2002/4/8,89.9,91.9,86.3,87.4
2002/4/1,87.2,91.9,84.1,91.9
2002/3/25,92.6,94.9,85.7,85.7
2002/3/18,93.1,96.2,91.6,92.6
2002/3/11,94.6,97.6,93.2,93.2
2002/3/4,87.4,96.4,87.4,92.7
2002/2/25,82.3,85.3,79.1,85.3
2002/2/18,86.1,86.1,79.8,81
2002/2/11,87.1,87.1,85.1,85.6
2002/2/4,81,86.6,80.9,86.6
2002/1/28,85.6,85.6,78.8,80.9
2002/1/21,79.1,86,77.4,82.1
2002/1/14,77.8,79.8,75.9,79.1
2002/1/7,71.6,77.6,71.6,77.6
2001/12/31,71.1,71.6,71.1,71.6
2001/12/24,67.6,70.5,67.6,70.5
2001/12/17,65.1,67.3,65.1,67.3
2001/12/10,64.2,65.1,64.2,65.1
2001/12/3,65.6,65.6,63.9,63.9
2001/11/26,64.8,66,64.1,65.6
2001/11/19,65.7,65.7,63.4,65.1
2001/11/12,66,66,64.2,65.7
2001/11/5,66,66.1,65.3,66
2001/10/29,67.1,67.1,66,66
2001/10/22,66.7,67.1,66.7,67.1
2001/10/15,66.5,67.1,66.5,66.7
2001/10/8,66.2,68,66.1,66.1
2001/10/1,64.6,65.9,64.6,65.9
2001/9/24,64.1,64.6,64.1,64.6
2001/9/17,64.1,65.5,64,64.1
2001/9/10,66.5,66.5,63.8,64.1
2001/9/3,65.9,67.1,65.9,66.5
2001/8/27,68.6,68.6,64.7,64.8
2001/8/20,72,72,69.4,69.4
2001/8/13,72.6,73.4,72.1,72.4
2001/8/6,72.2,72.9,72.2,72.6
2001/7/30,72.7,72.9,72.2,72.2
2001/7/23,71.3,73,71.3,73
2001/7/16,71.2,71.7,71.2,71.3
2001/7/9,71.3,71.5,71,71.2
2001/7/2,71.7,72.4,71.3,71.3
2001/6/25,72.5,72.8,71.5,71.5
2001/6/18,70.9,72.6,70.9,72.5
2001/6/11,70,71,70,70.9
2001/6/4,71.9,72.6,70.1,70.1
2001/5/28,71.5,72.1,70.3,72.1
2001/5/21,70.5,71.8,69.5,71.8
2001/5/14,72.5,73.3,70.3,70.4
2001/5/7,70.8,73.6,70.8,72.5
2001/4/30,70.2,71,70.2,70.7
2001/4/23,68.1,69.3,67.3,69.3
2001/4/16,72.5,72.5,68.7,68.7
2001/4/9,72.2,72.9,71.5,72.9
2001/4/2,71.3,73.4,71.3,72.2
2001/3/26,68.8,72.5,68.1,71.5
2001/3/19,69.9,70,68.5,69.5
2001/3/12,69.5,70,69,69.9
2001/3/5,70,70,67.6,69.7
2001/2/26,69.3,69.7,67.4,69.4
2001/2/19,73.1,73.2,69.7,69.7
2001/2/12,76,76,73.1,73.1
2001/2/5,75.1,76,74.8,76
2001/1/29,75.9,75.9,74.9,75.1
2001/1/22,77.5,78,76.7,76.7
2001/1/15,77.8,77.8,75.7,77.5
2001/1/8,75.9,76.9,75.3,76.8
2001/1/1,75.9,75.9,75.6,75.6
2000/12/25,73.7,76,73.7,75.2
2000/12/18,74,75,72.5,73.8
2000/12/11,75,75.8,73.6,74
2000/12/4,76.1,76.4,74.1,74.8
2000/11/27,76.8,77.3,75,75.9
2000/11/20,73.1,76,73,74.7
2000/11/13,71.7,73.5,70,72.7
2000/11/6,71.7,71.7,69.8,71.1
2000/10/30,69.9,72.7,69.9,72.2
2000/10/23,75.1,75.1,70,70
2000/10/16,76.6,76.8,72.1,74.5
2000/10/9,77.2,77.2,75.3,76.8
2000/10/2,76,79.4,76,78
2000/9/25,77,77.4,74.1,75.6
2000/9/18,76.8,76.8,74,75.5
2000/9/11,78,78.2,76.5,76.9
2000/9/4,78.2,80,77.9,78.1
2000/8/28,84.4,86.2,75.3,77.9
2000/8/21,79.7,88.3,79.4,84
2000/8/14,73,81.9,73,81.3
2000/8/7,82.4,87.6,74.1,74.1
2000/7/31,81.7,87.8,80.6,82.4
2000/7/24,72.9,80.5,72.6,80.5
2000/7/17,72.4,73.8,72.3,72.9
2000/7/10,71.6,73.8,70.4,72.9
2000/7/3,71,72.6,68.1,71.4
2000/6/26,69.6,69.9,68.6,69.9