| 日付 | 始値 | 高値 | 安値 | 終値 | 大証営業日 |
| 2009/1/5 | 9055 | 9055 | 9055 | 9055 | 2009/1/6 |
| 2009/1/6 | 9070 | 9200 | 9065 | 9190 | 2009/1/7 |
| 2009/1/7 | 9190 | 9195 | 9100 | 9100 | 2009/1/8 |
| 2009/1/8 | 8850 | 8900 | 8790 | 8855 | 2009/1/9 |
| 2009/1/9 | 8820 | 8845 | 8790 | 8825 | 2009/1/13 |
| 2009/1/13 | 8345 | 8385 | 8230 | 8265 | 2009/1/14 |
| 2009/1/14 | 8375 | 8400 | 8230 | 8300 | 2009/1/15 |
| 2009/1/15 | 8060 | 8130 | 7960 | 8035 | 2009/1/16 |
| 2009/1/16 | 8230 | 8330 | 8195 | 8325 | 2009/1/19 |
| 2009/1/19 | 8245 | 8280 | 8225 | 8265 | 2009/1/20 |
| 2009/1/20 | 8045 | 8150 | 8030 | 8090 | 2009/1/21 |
| 2009/1/21 | 7840 | 7855 | 7760 | 7835 | 2009/1/22 |
| 2009/1/22 | 8025 | 8025 | 7950 | 7960 | 2009/1/23 |
| 2009/1/23 | 7730 | 7740 | 7570 | 7570 | 2009/1/26 |
| 2009/1/26 | 7585 | 7735 | 7550 | 7735 | 2009/1/27 |
| 2009/1/27 | 8100 | 8140 | 8005 | 8035 | 2009/1/28 |
| 2009/1/28 | 8110 | 8195 | 8095 | 8185 | 2009/1/29 |
| 2009/1/29 | 8170 | 8185 | 8085 | 8115 | 2009/1/30 |
| 2009/1/30 | 7930 | 7985 | 7915 | 7975 | 2009/2/2 |
| 2009/2/2 | 7815 | 7830 | 7710 | 7735 | 2009/2/3 |
| 2009/2/3 | 7810 | 7850 | 7740 | 7775 | 2009/2/4 |
| 2009/2/4 | 7975 | 8005 | 7925 | 7990 | 2009/2/5 |
| 2009/2/5 | 7960 | 7980 | 7900 | 7970 | 2009/2/6 |
| 2009/2/6 | 8055 | 8125 | 8040 | 8125 | 2009/2/9 |
| 2009/2/9 | 7955 | 8035 | 7930 | 8025 | 2009/2/10 |
| 2009/2/10 | 7975 | 8010 | 7940 | 7990 | 2009/2/12 |
| 2009/2/12 | 7725 | 7755 | 7630 | 7660 | 2009/2/13 |
| 2009/2/13 | 7760 | 7845 | 7750 | 7840 | 2009/2/16 |
| 2009/2/16 | 7730 | 7750 | 7710 | 7725 | 2009/2/17 |
| 2009/2/17 | 7630 | 7635 | 7565 | 7610 | 2009/2/18 |
| 2009/2/18 | 7585 | 7625 | 7530 | 7575 | 2009/2/19 |
| 2009/2/19 | 7570 | 7615 | 7565 | 7615 | 2009/2/20 |
| 2009/2/20 | 7395 | 7405 | 7285 | 7285 | 2009/2/23 |
| 2009/2/23 | 7395 | 7470 | 7385 | 7440 | 2009/2/24 |
| 2009/2/24 | 7300 | 7300 | 7210 | 7265 | 2009/2/25 |
| 2009/2/25 | 7490 | 7520 | 7470 | 7510 | 2009/2/26 |
| 2009/2/26 | 7435 | 7505 | 7425 | 7475 | 2009/2/27 |
| 2009/2/27 | 7570 | 7570 | 7470 | 7520 | 2009/3/2 |
| 2009/3/2 | 7250 | 7270 | 7195 | 7200 | 2009/3/3 |
| 2009/3/3 | 7200 | 7255 | 7155 | 7190 | 2009/3/4 |
| 2009/3/4 | 7305 | 7350 | 7290 | 7340 | 2009/3/5 |
| 2009/3/5 | 7410 | 7435 | 7355 | 7355 | 2009/3/6 |
| 2009/3/6 | 7180 | 7185 | 7120 | 7135 | 2009/3/9 |
| 2009/3/9 | 7045 | 7065 | 6960 | 6965 | 2009/3/10 |
| 2009/3/10 | 7030 | 7130 | 7025 | 7130 | 2009/3/11 |
| 2009/3/11 | 7345 | 7470 | 7315 | 7450 | 2009/3/12 |
| 2009/3/12 | 7090 | 7160 | 7070 | 7115 | 2009/3/13 |
| 2009/3/13 | 7510 | 7625 | 7510 | 7615 | 2009/3/16 |
| 2009/3/16 | 7715 | 7815 | 7700 | 7790 | 2009/3/17 |
| 2009/3/17 | 7910 | 7910 | 7805 | 7815 | 2009/3/18 |
| 2009/3/18 | 7920 | 7960 | 7880 | 7885 | 2009/3/19 |
| 2009/3/19 | 7880 | 7895 | 7850 | 7885 | 2009/3/23 |
| 2009/3/23 | 8205 | 8250 | 8190 | 8250 | 2009/3/24 |
| 2009/3/24 | 8415 | 8460 | 8335 | 8350 | 2009/3/25 |
| 2009/3/25 | 8380 | 8420 | 8355 | 8375 | 2009/3/26 |
| 2009/3/26 | 8710 | 8715 | 8645 | 8705 | 2009/3/27 |
| 2009/3/27 | 8640 | 8640 | 8550 | 8550 | 2009/3/30 |
| 2009/3/30 | 8150 | 8190 | 8095 | 8190 | 2009/3/31 |
| 2009/3/31 | 8155 | 8235 | 8135 | 8235 | 2009/4/1 |
| 2009/4/1 | 8360 | 8395 | 8305 | 8375 | 2009/4/2 |
| 2009/4/2 | 8720 | 8830 | 8710 | 8805 | 2009/4/3 |
| 2009/4/3 | 8760 | 8885 | 8750 | 8850 | 2009/4/6 |
| 2009/4/6 | 8890 | 8965 | 8875 | 8925 | 2009/4/7 |
| 2009/4/7 | 8845 | 8855 | 8725 | 8735 | 2009/4/8 |
| 2009/4/8 | 8575 | 8655 | 8570 | 8655 | 2009/4/9 |
| 2009/4/9 | 8900 | 8940 | 8855 | 8900 | 2009/4/10 |
| 2009/4/10 | 8960 | 8965 | 8925 | 8935 | 2009/4/13 |
| 2009/4/13 | 8890 | 8895 | 8830 | 8855 | 2009/4/14 |
| 2009/4/14 | 8850 | 8940 | 8850 | 8885 | 2009/4/15 |
| 2009/4/15 | 8760 | 8840 | 8735 | 8825 | 2009/4/16 |
| 2009/4/16 | 8730 | 8825 | 8710 | 8770 | 2009/4/17 |
| 2009/4/17 | 8910 | 8975 | 8885 | 8965 | 2009/4/20 |
| 2009/4/20 | 8930 | 8935 | 8840 | 8850 | 2009/4/21 |
| 2009/4/21 | 8740 | 8790 | 8710 | 8735 | 2009/4/22 |
| 2009/4/22 | 8715 | 8755 | 8690 | 8720 | 2009/4/23 |
| 2009/4/23 | 8835 | 8880 | 8830 | 8880 | 2009/4/24 |
| 2009/4/24 | 8740 | 8800 | 8740 | 8790 | 2009/4/27 |
| 2009/4/27 | 8715 | 8730 | 8675 | 8710 | 2009/4/28 |
| 2009/4/28 | 8485 | 8530 | 8475 | 8500 | 2009/4/30 |
| 2009/4/30 | 8930 | 8990 | 8920 | 8975 | 2009/5/1 |
| 2009/5/1 | 9050 | 9105 | 9045 | 9105 | 2009/5/7 |
| 2009/5/7 | 9365 | 9450 | 9340 | 9435 | 2009/5/8 |
| 2009/5/8 | 9455 | 9490 | 9435 | 9475 | 2009/5/11 |
| 2009/5/11 | 9400 | 9400 | 9345 | 9375 | 2009/5/12 |
| 2009/5/12 | 9350 | 9400 | 9345 | 9380 | 2009/5/13 |
| 2009/5/13 | 9330 | 9345 | 9295 | 9315 | 2009/5/14 |
| 2009/5/14 | 9095 | 9125 | 9060 | 9060 | 2009/5/15 |
| 2009/5/15 | 9240 | 9245 | 9185 | 9200 | 2009/5/18 |
| 2009/5/18 | 9140 | 9180 | 9110 | 9170 | 2009/5/19 |
| 2009/5/19 | 9320 | 9415 | 9315 | 9395 | 2009/5/20 |
| 2009/5/20 | 9355 | 9405 | 9350 | 9370 | 2009/5/21 |
| 2009/5/21 | 9320 | 9320 | 9235 | 9250 | 2009/5/22 |
| 2009/5/22 | 9205 | 9285 | 9200 | 9285 | 2009/5/25 |
| 2009/5/25 | 9340 | 9340 | 9280 | 9315 | 2009/5/26 |
| 2009/5/26 | 9300 | 9300 | 9230 | 9230 | 2009/5/27 |
| 2009/5/27 | 9445 | 9480 | 9435 | 9460 | 2009/5/28 |
| 2009/5/28 | 9460 | 9460 | 9425 | 9440 | 2009/5/29 |
| 2009/5/29 | 9530 | 9540 | 9510 | 9540 | 2009/6/1 |
| 2009/6/1 | 9740 | 9750 | 9715 | 9725 | 2009/6/2 |
| 2009/6/2 | 9685 | 9745 | 9670 | 9715 | 2009/6/3 |
| 2009/6/3 | 9770 | 9775 | 9690 | 9695 | 2009/6/4 |
| 2009/6/4 | 9725 | 9750 | 9725 | 9740 | 2009/6/5 |
| 2009/6/5 | 9790 | 9825 | 9775 | 9825 | 2009/6/8 |
| 2009/6/8 | 9810 | 9815 | 9760 | 9765 | 2009/6/9 |
| 2009/6/9 | 9810 | 9830 | 9780 | 9780 | 2009/6/10 |
| 2009/6/10 | 10020 | 10070 | 10005 | 10055 | 2009/6/11 |
| 2009/6/11 | 9975 | 10030 | 9975 | 10025 | 2009/6/12 |
| 2009/6/12 | 10140 | 10145 | 10105 | 10110 | 2009/6/15 |
| 2009/6/15 | 10020 | 10025 | 9970 | 9970 | 2009/6/16 |
| 2009/6/16 | 9790 | 9815 | 9785 | 9815 | 2009/6/17 |
| 2009/6/17 | 9810 | 9825 | 9725 | 9760 | 2009/6/18 |
| 2009/6/18 | 9760 | 9765 | 9680 | 9690 | 2009/6/19 |
| 2009/6/19 | 9765 | 9825 | 9765 | 9815 | 2009/6/22 |
| 2009/6/22 | 9785 | 9785 | 9730 | 9735 | 2009/6/23 |
| 2009/6/23 | 9580 | 9590 | 9520 | 9570 | 2009/6/24 |
| 2009/6/24 | 9555 | 9615 | 9550 | 9615 | 2009/6/25 |
| 2009/6/25 | 9760 | 9820 | 9730 | 9760 | 2009/6/26 |
| 2009/6/26 | 9935 | 9945 | 9890 | 9900 | 2009/6/29 |
| 2009/6/29 | 9835 | 9875 | 9825 | 9855 | 2009/6/30 |
| 2009/6/30 | 9940 | 9940 | 9910 | 9925 | 2009/7/1 |
| 2009/7/1 | 9970 | 9985 | 9950 | 9975 | 2009/7/2 |
| 2009/7/2 | 9865 | 9870 | 9825 | 9845 | 2009/7/3 |
| 2009/7/3 | 9820 | 9825 | 9780 | 9785 | 2009/7/6 |
| 2009/7/6 | 9665 | 9670 | 9605 | 9605 | 2009/7/7 |
| 2009/7/7 | 9620 | 9690 | 9605 | 9675 | 2009/7/8 |
| 2009/7/8 | 9455 | 9460 | 9400 | 9415 | 2009/7/9 |
| 2009/7/9 | 9330 | 9370 | 9325 | 9355 | 2009/7/10 |
| 2009/7/10 | 9230 | 9240 | 9120 | 9135 | 2009/7/13 |
| 2009/7/13 | 9040 | 9105 | 9020 | 9090 | 2009/7/14 |
| 2009/7/14 | 9235 | 9295 | 9225 | 9290 | 2009/7/15 |
| 2009/7/15 | 9305 | 9375 | 9305 | 9365 | 2009/7/16 |
| 2009/7/16 | 9360 | 9420 | 9325 | 9395 | 2009/7/17 |
| 2009/7/17 | 9390 | 9420 | 9380 | 9420 | 2009/7/21 |
| 2009/7/21 | 9635 | 9680 | 9620 | 9670 | 2009/7/22 |
| 2009/7/22 | 9690 | 9690 | 9650 | 9670 | 2009/7/23 |
| 2009/7/23 | 9805 | 9830 | 9795 | 9805 | 2009/7/24 |
| 2009/7/24 | 9970 | 10055 | 9965 | 10045 | 2009/7/27 |
| 2009/7/27 | 10080 | 10125 | 10075 | 10105 | 2009/7/28 |
| 2009/7/28 | 10105 | 10130 | 10075 | 10080 | 2009/7/29 |
| 2009/7/29 | 10045 | 10130 | 10035 | 10130 | 2009/7/30 |
| 2009/7/30 | 10200 | 10300 | 10180 | 10285 | 2009/7/31 |
| 2009/7/31 | 10385 | 10390 | 10335 | 10335 | 2009/8/3 |
| 2009/8/3 | 10350 | 10450 | 10350 | 10435 | 2009/8/4 |
| 2009/8/4 | 10415 | 10415 | 10325 | 10325 | 2009/8/5 |
| 2009/8/5 | 10265 | 10305 | 10265 | 10295 | 2009/8/6 |
| 2009/8/6 | 10415 | 10450 | 10405 | 10445 | 2009/8/7 |
| 2009/8/7 | 10380 | 10395 | 10335 | 10385 | 2009/8/10 |
| 2009/8/10 | 10570 | 10580 | 10520 | 10520 | 2009/8/11 |
| 2009/8/11 | 10600 | 10635 | 10590 | 10590 | 2009/8/12 |
| 2009/8/12 | 10365 | 10440 | 10340 | 10425 | 2009/8/13 |
| 2009/8/13 | 10545 | 10585 | 10535 | 10575 | 2009/8/14 |
| 2009/8/14 | 10595 | 10615 | 10570 | 10595 | 2009/8/17 |
| 2009/8/17 | 10235 | 10250 | 10155 | 10185 | 2009/8/18 |
| 2009/8/18 | 10325 | 10340 | 10280 | 10295 | 2009/8/19 |
| 2009/8/19 | 10170 | 10175 | 10110 | 10125 | 2009/8/20 |
| 2009/8/20 | 10375 | 10390 | 10340 | 10345 | 2009/8/21 |
| 2009/8/21 | 10310 | 10365 | 10290 | 10345 | 2009/8/24 |
| 2009/8/24 | 10575 | 10580 | 10555 | 10565 | 2009/8/25 |
| 2009/8/25 | 10540 | 10575 | 10535 | 10570 | 2009/8/26 |
| 2009/8/26 | 10640 | 10655 | 10585 | 10600 | 2009/8/27 |
| 2009/8/27 | 10545 | 10560 | 10515 | 10525 | 2009/8/28 |
| 2009/8/28 | 10540 | 10590 | 10515 | 10590 | 2009/8/31 |
| 2009/8/31 | 10435 | 10465 | 10415 | 10440 | 2009/9/1 |
| 2009/9/1 | 10510 | 10515 | 10400 | 10430 | 2009/9/2 |
| 2009/9/2 | 10280 | 10315 | 10235 | 10265 | 2009/9/3 |
| 2009/9/3 | 10225 | 10245 | 10200 | 10230 | 2009/9/4 |
| 2009/9/4 | 10220 | 10240 | 10205 | 10220 | 2009/9/7 |
| 2009/9/7 | 10320 | 10365 | 10315 | 10330 | 2009/9/8 |
| 2009/9/8 | 10420 | 10440 | 10410 | 10410 | 2009/9/9 |
| 2009/9/9 | 10310 | 10355 | 10290 | 10355 | 2009/9/10 |
| 2009/9/10 | 10475 | 10475 | 10395 | 10400 | 2009/9/11 |
| 2009/9/11 | 10405 | 10420 | 10360 | 10390 | 2009/9/14 |
| 2009/9/14 | 10210 | 10215 | 10135 | 10165 | 2009/9/15 |
| 2009/9/15 | 10200 | 10200 | 10145 | 10165 | 2009/9/16 |
| 2009/9/16 | 10220 | 10240 | 10195 | 10230 | 2009/9/17 |
| 2009/9/17 | 10370 | 10385 | 10345 | 10385 | 2009/9/18 |
| 2009/9/18 | 10340 | 10390 | 10320 | 10390 | 2009/9/24 |
| 2009/9/24 | 10420 | 10465 | 10405 | 10450 | 2009/9/25 |
| 2009/9/25 | 10310 | 10320 | 10275 | 10290 | 2009/9/28 |
| 2009/9/28 | 10030 | 10050 | 10010 | 10050 | 2009/9/29 |
| 2009/9/29 | 10090 | 10110 | 10070 | 10070 | 2009/9/30 |
| 2009/9/30 | 10110 | 10130 | 10105 | 10120 | 2009/10/1 |
| 2009/10/1 | 9990 | 10020 | 9950 | 9950 | 2009/10/2 |
| 2009/10/2 | 9720 | 9725 | 9675 | 9690 | 2009/10/5 |
| 2009/10/5 | 9670 | 9725 | 9665 | 9715 | 2009/10/6 |
| 2009/10/6 | 9700 | 9780 | 9695 | 9780 | 2009/10/7 |
| 2009/10/7 | 9790 | 9800 | 9735 | 9750 | 2009/10/8 |
| 2009/10/8 | 9875 | 9925 | 9870 | 9910 | 2009/10/9 |
| 2009/10/9 | 10020 | 10030 | 9970 | 9985 | 2009/10/13 |
| 2009/10/13 | 10105 | 10115 | 10060 | 10060 | 2009/10/14 |
| 2009/10/14 | 10095 | 10150 | 10090 | 10150 | 2009/10/15 |
| 2009/10/15 | 10240 | 10275 | 10220 | 10260 | 2009/10/16 |
| 2009/10/16 | 10300 | 10300 | 10255 | 10255 | 2009/10/19 |
| 2009/10/19 | 10275 | 10320 | 10270 | 10320 | 2009/10/20 |
| 2009/10/20 | 10325 | 10335 | 10280 | 10280 | 2009/10/21 |
| 2009/10/21 | 10335 | 10345 | 10260 | 10285 | 2009/10/22 |
| 2009/10/22 | 10255 | 10260 | 10215 | 10250 | 2009/10/23 |
| 2009/10/23 | 10320 | 10335 | 10290 | 10290 | 2009/10/26 |
| 2009/10/26 | 10345 | 10400 | 10345 | 10395 | 2009/10/27 |
| 2009/10/27 | 10245 | 10250 | 10225 | 10240 | 2009/10/28 |
| 2009/10/28 | 10085 | 10090 | 9970 | 9985 | 2009/10/29 |
| 2009/10/29 | 9880 | 9905 | 9865 | 9900 | 2009/10/30 |
| 2009/10/30 | 9995 | 10005 | 9955 | 9960 | 2009/11/2 |
| 2009/11/2 | 9825 | 9840 | 9805 | 9830 | 2009/11/4 |
| 2009/11/4 | 9835 | 9885 | 9830 | 9885 | 2009/11/5 |
| 2009/11/5 | 9710 | 9740 | 9660 | 9735 | 2009/11/6 |
| 2009/11/6 | 9790 | 9800 | 9745 | 9765 | 2009/11/9 |
| 2009/11/9 | 9815 | 9860 | 9810 | 9855 | 2009/11/10 |
| 2009/11/10 | 9860 | 9900 | 9850 | 9890 | 2009/11/11 |
| 2009/11/11 | 9910 | 9970 | 9900 | 9955 | 2009/11/12 |
| 2009/11/12 | 9790 | 9800 | 9740 | 9775 | 2009/11/13 |
| 2009/11/13 | 9770 | 9780 | 9740 | 9745 | 2009/11/16 |
| 2009/11/16 | 9820 | 9830 | 9805 | 9820 | 2009/11/17 |
| 2009/11/17 | 9740 | 9745 | 9710 | 9725 | 2009/11/18 |
| 2009/11/18 | 9675 | 9690 | 9660 | 9690 | 2009/11/19 |
| 2009/11/19 | 9530 | 9540 | 9475 | 9485 | 2009/11/20 |
| 2009/11/20 | 9470 | 9475 | 9440 | 9450 | 2009/11/24 |
| 2009/11/24 | 9350 | 9410 | 9325 | 9410 | 2009/11/25 |
| 2009/11/25 | 9465 | 9485 | 9400 | 9410 | 2009/11/26 |
| 2009/11/26 | 9390 | 9390 | 9315 | 9340 | 2009/11/27 |
| 2009/11/27 | 9045 | 9180 | 9005 | 9155 | 2009/11/30 |
| 2009/11/30 | 9325 | 9335 | 9255 | 9265 | 2009/12/1 |
| 2009/12/1 | 9475 | 9545 | 9460 | 9510 | 2009/12/2 |
| 2009/12/2 | 9625 | 9685 | 9610 | 9660 | 2009/12/3 |
| 2009/12/3 | 9980 | 9985 | 9955 | 9965 | 2009/12/4 |
| 2009/12/4 | 10000 | 10020 | 9970 | 9995 | 2009/12/7 |
| 2009/12/7 | 10140 | 10150 | 10095 | 10115 | 2009/12/8 |
| 2009/12/8 | 10115 | 10125 | 10090 | 10105 | 2009/12/9 |
| 2009/12/9 | 9960 | 9960 | 9905 | 9960 | 2009/12/10 |
| 2009/12/10 | 9835 | 9905 | 9795 | 9875 | 2009/12/11 |
| 2009/12/11 | 10075 | 10115 | 10055 | 10110 | 2009/12/14 |
| 2009/12/14 | 10100 | 10110 | 10075 | 10075 | 2009/12/15 |
| 2009/12/15 | 10075 | 10095 | 10055 | 10075 | 2009/12/16 |
| 2009/12/16 | 10170 | 10240 | 10155 | 10240 | 2009/12/17 |
| 2009/12/17 | 10120 | 10130 | 10075 | 10095 | 2009/12/18 |
| 2009/12/18 | 10150 | 10200 | 10150 | 10190 | 2009/12/21 |
| 2009/12/21 | 10180 | 10200 | 10155 | 10200 | 2009/12/22 |
| 2009/12/22 | 10355 | 10400 | 10335 | 10400 | 2009/12/24 |
| 2009/12/24 | 10525 | 10530 | 10505 | 10505 | 2009/12/25 |
| 2009/12/25 | 10520 | 10535 | 10515 | 10535 | 2009/12/28 |
| 2009/12/28 | 10625 | 10640 | 10620 | 10630 | 2009/12/29 |
| 2009/12/29 | 10680 | 10700 | 10665 | 10700 | 2009/12/30 |
| 2009/12/30 | 10540 | 10560 | 10505 | 10535 | 2010/1/4 |
指数時系列データ：日経225先物：ミニ：夜間：2009年
C.先物指数過去データ