| 日付 | 始値 | 高値 | 安値 | 終値 | 2006/1/4 | 1673.00 | 1674.50 | 1664.50 | 1673.50 |
| 2006/1/5 | 1682.00 | 1685.50 | 1674.00 | 1679.50 |
| 2006/1/6 | 1685.50 | 1692.00 | 1677.50 | 1684.50 |
| 2006/1/10 | 1690.50 | 1691.50 | 1656.50 | 1659.00 |
| 2006/1/11 | 1655.50 | 1673.00 | 1639.50 | 1672.00 |
| 2006/1/12 | 1681.00 | 1683.00 | 1667.50 | 1681.00 |
| 2006/1/13 | 1681.00 | 1687.00 | 1672.50 | 1675.00 |
| 2006/1/16 | 1672.00 | 1682.00 | 1659.50 | 1665.50 |
| 2006/1/17 | 1654.00 | 1677.50 | 1624.00 | 1626.50 |
| 2006/1/18 | 1615.00 | 1615.00 | 1538.00 | 1573.50 |
| 2006/1/19 | 1576.50 | 1623.50 | 1576.00 | 1612.00 |
| 2006/1/20 | 1641.00 | 1644.50 | 1610.00 | 1627.00 |
| 2006/1/23 | 1588.00 | 1615.00 | 1582.00 | 1587.00 |
| 2006/1/24 | 1599.00 | 1618.00 | 1599.00 | 1617.00 |
| 2006/1/25 | 1622.00 | 1636.50 | 1616.50 | 1622.50 |
| 2006/1/26 | 1637.00 | 1649.50 | 1631.50 | 1647.50 |
| 2006/1/27 | 1688.50 | 1696.50 | 1669.00 | 1696.50 |
| 2006/1/30 | 1712.50 | 1722.00 | 1700.00 | 1703.50 |
| 2006/1/31 | 1708.00 | 1719.00 | 1699.50 | 1712.00 |
| 2006/2/1 | 1701.50 | 1712.00 | 1692.00 | 1695.50 |
| 2006/2/2 | 1713.50 | 1719.50 | 1706.00 | 1710.00 |
| 2006/2/3 | 1701.00 | 1710.50 | 1697.00 | 1710.50 |
| 2006/2/6 | 1716.50 | 1718.00 | 1695.50 | 1709.50 |
| 2006/2/7 | 1715.50 | 1716.00 | 1707.00 | 1710.50 |
| 2006/2/8 | 1700.00 | 1705.00 | 1669.00 | 1671.00 |
| 2006/2/9 | 1689.00 | 1695.50 | 1673.50 | 1685.50 |
| 2006/2/10 | 1685.00 | 1688.00 | 1642.00 | 1661.00 |
| 2006/2/13 | 1644.00 | 1645.50 | 1616.00 | 1620.00 |
| 2006/2/14 | 1608.00 | 1634.00 | 1590.50 | 1629.50 |
| 2006/2/15 | 1649.50 | 1651.00 | 1618.00 | 1623.50 |
| 2006/2/16 | 1619.00 | 1639.00 | 1613.50 | 1623.50 |
| 2006/2/17 | 1632.50 | 1642.00 | 1601.00 | 1606.00 |
| 2006/2/20 | 1589.00 | 1600.00 | 1567.50 | 1574.50 |
| 2006/2/21 | 1595.50 | 1614.50 | 1586.00 | 1614.50 |
| 2006/2/22 | 1615.00 | 1623.00 | 1601.50 | 1609.00 |
| 2006/2/23 | 1621.00 | 1643.00 | 1621.00 | 1638.00 |
| 2006/2/24 | 1640.00 | 1649.00 | 1628.50 | 1646.50 |
| 2006/2/27 | 1655.00 | 1665.50 | 1648.00 | 1652.00 |
| 2006/2/28 | 1658.00 | 1663.50 | 1635.50 | 1658.00 |
| 2006/3/1 | 1643.00 | 1645.50 | 1630.50 | 1632.00 |
| 2006/3/2 | 1645.00 | 1651.00 | 1630.00 | 1634.50 |
| 2006/3/3 | 1617.50 | 1628.00 | 1609.00 | 1611.50 |
| 2006/3/6 | 1613.00 | 1628.50 | 1601.50 | 1628.00 |
| 2006/3/7 | 1622.50 | 1626.50 | 1612.50 | 1618.00 |
| 2006/3/8 | 1603.00 | 1612.50 | 1595.50 | 1609.00 |
| 2006/3/9 | 1605.50 | 1642.00 | 1605.00 | 1641.50 |
| 2006/3/10 | 1630.00 | 1653.50 | 1626.50 | 1637.00 |
| 2006/3/13 | 1659.00 | 1670.00 | 1658.50 | 1669.50 |
| 2006/3/14 | 1671.00 | 1672.00 | 1654.50 | 1659.00 |
| 2006/3/15 | 1666.00 | 1667.50 | 1656.50 | 1657.50 |
| 2006/3/16 | 1663.50 | 1663.50 | 1631.00 | 1642.50 |
| 2006/3/17 | 1647.00 | 1657.50 | 1638.00 | 1654.50 |
| 2006/3/20 | 1656.00 | 1684.50 | 1655.50 | 1679.00 |
| 2006/3/22 | 1679.00 | 1681.00 | 1670.50 | 1677.50 |
| 2006/3/23 | 1689.00 | 1690.50 | 1669.50 | 1674.00 |
| 2006/3/24 | 1673.50 | 1683.50 | 1669.00 | 1680.00 |
| 2006/3/27 | 1687.00 | 1691.50 | 1681.00 | 1685.50 |
| 2006/3/28 | 1685.00 | 1696.00 | 1675.00 | 1690.50 |
| 2006/3/29 | 1696.00 | 1717.00 | 1688.00 | 1711.50 |
| 2006/3/30 | 1720.00 | 1735.50 | 1718.00 | 1728.00 |
| 2006/3/31 | 1737.00 | 1737.00 | 1723.00 | 1727.50 |
| 2006/4/3 | 1735.00 | 1761.00 | 1733.50 | 1756.50 |
| 2006/4/4 | 1753.00 | 1763.00 | 1747.00 | 1751.00 |
| 2006/4/5 | 1757.00 | 1769.50 | 1741.00 | 1750.00 |
| 2006/4/6 | 1761.50 | 1780.00 | 1760.00 | 1780.00 |
| 2006/4/7 | 1779.50 | 1784.00 | 1768.50 | 1783.00 |
| 2006/4/10 | 1776.00 | 1780.50 | 1768.50 | 1777.50 |
| 2006/4/11 | 1779.50 | 1780.50 | 1756.50 | 1772.50 |
| 2006/4/12 | 1761.50 | 1762.50 | 1740.50 | 1742.00 |
| 2006/4/13 | 1749.00 | 1755.00 | 1725.50 | 1744.00 |
| 2006/4/14 | 1752.00 | 1752.50 | 1735.00 | 1743.50 |
| 2006/4/17 | 1744.00 | 1744.00 | 1717.50 | 1720.00 |
| 2006/4/18 | 1716.00 | 1744.00 | 1711.50 | 1741.00 |
| 2006/4/19 | 1762.00 | 1766.00 | 1747.00 | 1752.00 |
| 2006/4/20 | 1752.50 | 1755.50 | 1741.00 | 1749.50 |
| 2006/4/21 | 1747.00 | 1766.50 | 1741.50 | 1759.00 |
| 2006/4/24 | 1736.50 | 1737.50 | 1704.50 | 1705.00 |
| 2006/4/25 | 1708.00 | 1722.00 | 1701.00 | 1716.00 |
| 2006/4/26 | 1724.00 | 1730.00 | 1715.00 | 1725.50 |
| 2006/4/27 | 1733.50 | 1740.50 | 1728.50 | 1736.00 |
| 2006/4/28 | 1720.00 | 1727.00 | 1699.00 | 1724.00 |
| 2006/5/1 | 1720.00 | 1724.00 | 1713.00 | 1720.00 |
| 2006/5/2 | 1717.00 | 1742.00 | 1716.50 | 1735.50 |
| 2006/5/8 | 1766.00 | 1766.00 | 1749.00 | 1755.50 |
| 2006/5/9 | 1753.00 | 1757.50 | 1745.00 | 1745.50 |
| 2006/5/10 | 1741.00 | 1751.50 | 1718.50 | 1723.50 |
| 2006/5/11 | 1719.00 | 1733.00 | 1708.00 | 1711.00 |
| 2006/5/12 | 1687.00 | 1692.00 | 1674.00 | 1690.50 |
| 2006/5/15 | 1661.00 | 1682.50 | 1660.00 | 1681.00 |
| 2006/5/16 | 1678.00 | 1688.50 | 1641.50 | 1644.00 |
| 2006/5/17 | 1651.50 | 1657.00 | 1628.00 | 1652.00 |
| 2006/5/18 | 1620.00 | 1635.00 | 1613.00 | 1628.00 |
| 2006/5/19 | 1622.00 | 1639.50 | 1613.50 | 1634.00 |
| 2006/5/22 | 1650.00 | 1653.50 | 1608.50 | 1609.00 |
| 2006/5/23 | 1586.00 | 1600.00 | 1574.50 | 1575.50 |
| 2006/5/24 | 1590.50 | 1611.00 | 1573.50 | 1610.00 |
| 2006/5/25 | 1593.50 | 1599.00 | 1579.50 | 1586.00 |
| 2006/5/26 | 1599.00 | 1615.00 | 1597.50 | 1615.00 |
| 2006/5/29 | 1627.00 | 1629.00 | 1610.50 | 1613.00 |
| 2006/5/30 | 1618.00 | 1618.50 | 1606.00 | 1609.50 |
| 2006/5/31 | 1579.50 | 1591.00 | 1578.50 | 1580.00 |
| 2006/6/1 | 1604.00 | 1604.00 | 1576.50 | 1584.50 |
| 2006/6/2 | 1595.50 | 1608.00 | 1555.50 | 1608.00 |
| 2006/6/5 | 1602.50 | 1603.00 | 1587.50 | 1595.00 |
| 2006/6/6 | 1577.00 | 1580.00 | 1564.00 | 1566.50 |
| 2006/6/7 | 1554.50 | 1567.50 | 1531.00 | 1534.50 |
| 2006/6/8 | 1516.50 | 1516.50 | 1470.50 | 1479.50 |
| 2006/6/9 | 1480.00 | 1505.00 | 1461.50 | 1501.50 |
| 2006/6/12 | 1492.00 | 1512.50 | 1481.50 | 1510.00 |
| 2006/6/13 | 1483.00 | 1494.50 | 1455.00 | 1464.00 |
| 2006/6/14 | 1434.00 | 1476.00 | 1434.00 | 1461.50 |
| 2006/6/15 | 1483.00 | 1495.00 | 1479.00 | 1483.00 |
| 2006/6/16 | 1531.00 | 1539.50 | 1522.50 | 1534.00 |
| 2006/6/19 | 1528.00 | 1533.00 | 1518.50 | 1528.00 |
| 2006/6/20 | 1520.00 | 1527.50 | 1503.00 | 1513.00 |
| 2006/6/21 | 1514.50 | 1516.00 | 1489.50 | 1509.00 |
| 2006/6/22 | 1528.50 | 1550.00 | 1524.00 | 1548.00 |
| 2006/6/23 | 1533.00 | 1545.50 | 1518.50 | 1540.50 |
| 2006/6/26 | 1538.00 | 1552.00 | 1531.00 | 1548.50 |
| 2006/6/27 | 1549.50 | 1553.00 | 1541.00 | 1548.50 |
| 2006/6/28 | 1529.50 | 1535.00 | 1517.00 | 1530.50 |
| 2006/6/29 | 1534.00 | 1550.50 | 1534.00 | 1545.00 |
| 2006/6/30 | 1588.00 | 1591.00 | 1571.00 | 1589.50 |
| 2006/7/3 | 1595.50 | 1599.50 | 1589.00 | 1594.00 |
| 2006/7/4 | 1606.00 | 1607.50 | 1598.00 | 1602.00 |
| 2006/7/5 | 1588.50 | 1598.00 | 1585.00 | 1593.50 |
| 2006/7/6 | 1583.50 | 1585.00 | 1566.00 | 1572.00 |
| 2006/7/7 | 1584.00 | 1585.00 | 1569.00 | 1575.50 |
| 2006/7/10 | 1554.50 | 1595.00 | 1549.50 | 1593.00 |
| 2006/7/11 | 1589.00 | 1590.50 | 1572.00 | 1585.50 |
| 2006/7/12 | 1576.00 | 1585.00 | 1555.50 | 1567.00 |
| 2006/7/13 | 1547.50 | 1571.50 | 1541.00 | 1546.50 |
| 2006/7/14 | 1525.00 | 1542.00 | 1515.00 | 1518.00 |
| 2006/7/18 | 1504.50 | 1506.50 | 1470.50 | 1472.00 |
| 2006/7/19 | 1476.00 | 1490.00 | 1474.00 | 1481.50 |
| 2006/7/20 | 1512.50 | 1530.50 | 1510.00 | 1529.50 |
| 2006/7/21 | 1519.00 | 1520.00 | 1511.50 | 1516.50 |
| 2006/7/24 | 1502.00 | 1520.00 | 1490.50 | 1507.50 |
| 2006/7/25 | 1535.00 | 1541.00 | 1531.50 | 1536.50 |
| 2006/7/26 | 1542.50 | 1545.00 | 1518.50 | 1520.50 |
| 2006/7/27 | 1524.00 | 1549.50 | 1513.50 | 1545.50 |
| 2006/7/28 | 1554.00 | 1565.50 | 1541.50 | 1560.00 |
| 2006/7/31 | 1581.00 | 1581.00 | 1565.50 | 1570.50 |
| 2006/8/1 | 1568.50 | 1579.50 | 1560.00 | 1565.50 |
| 2006/8/2 | 1556.00 | 1571.00 | 1552.50 | 1568.50 |
| 2006/8/3 | 1573.50 | 1580.00 | 1566.00 | 1573.00 |
| 2006/8/4 | 1571.50 | 1577.00 | 1564.50 | 1572.00 |
| 2006/8/7 | 1570.50 | 1574.00 | 1539.00 | 1545.00 |
| 2006/8/8 | 1548.00 | 1564.50 | 1542.50 | 1558.50 |
| 2006/8/9 | 1559.50 | 1583.50 | 1540.50 | 1580.50 |
| 2006/8/10 | 1578.00 | 1588.50 | 1574.00 | 1577.00 |
| 2006/8/11 | 1585.00 | 1587.50 | 1574.50 | 1580.00 |
| 2006/8/14 | 1577.00 | 1604.00 | 1574.50 | 1597.50 |
| 2006/8/15 | 1600.00 | 1612.50 | 1599.00 | 1608.00 |
| 2006/8/16 | 1622.00 | 1631.50 | 1619.50 | 1626.50 |
| 2006/8/17 | 1644.00 | 1645.50 | 1629.50 | 1631.00 |
| 2006/8/18 | 1636.50 | 1645.50 | 1632.00 | 1644.50 |
| 2006/8/21 | 1644.50 | 1645.50 | 1621.00 | 1626.00 |
| 2006/8/22 | 1629.50 | 1646.50 | 1626.00 | 1642.00 |
| 2006/8/23 | 1642.00 | 1646.50 | 1635.00 | 1642.50 |
| 2006/8/24 | 1634.00 | 1634.50 | 1617.50 | 1622.00 |
| 2006/8/25 | 1622.00 | 1639.50 | 1615.50 | 1619.50 |
| 2006/8/28 | 1622.50 | 1623.50 | 1598.00 | 1600.50 |
| 2006/8/29 | 1612.50 | 1618.00 | 1607.50 | 1615.50 |
| 2006/8/30 | 1619.50 | 1622.50 | 1603.00 | 1614.50 |
| 2006/8/31 | 1615.00 | 1640.50 | 1612.50 | 1634.50 |
| 2006/9/1 | 1625.50 | 1635.00 | 1623.50 | 1632.50 |
| 2006/9/4 | 1648.50 | 1656.50 | 1647.50 | 1649.50 |
| 2006/9/5 | 1653.00 | 1654.50 | 1642.50 | 1652.00 |
| 2006/9/6 | 1647.50 | 1655.00 | 1640.50 | 1645.00 |
| 2006/9/7 | 1629.50 | 1630.00 | 1610.00 | 1617.00 |
| 2006/9/8 | 1610.50 | 1621.50 | 1597.50 | 1608.50 |
| 2006/9/11 | 1610.50 | 1614.00 | 1589.50 | 1592.00 |
| 2006/9/12 | 1595.00 | 1595.50 | 1575.00 | 1575.00 |
| 2006/9/13 | 1599.00 | 1602.50 | 1575.50 | 1582.00 |
| 2006/9/14 | 1587.50 | 1599.00 | 1581.00 | 1592.00 |
| 2006/9/15 | 1588.50 | 1592.50 | 1576.00 | 1590.00 |
| 2006/9/19 | 1596.00 | 1609.00 | 1581.00 | 1584.50 |
| 2006/9/20 | 1574.50 | 1574.50 | 1557.00 | 1566.50 |
| 2006/9/21 | 1574.00 | 1578.00 | 1552.50 | 1573.50 |
| 2006/9/22 | 1558.50 | 1570.50 | 1553.00 | 1555.00 |
| 2006/9/25 | 1551.50 | 1558.50 | 1537.50 | 1555.00 |
| 2006/9/26 | 1557.00 | 1566.00 | 1546.00 | 1553.50 |
| 2006/9/27 | 1569.00 | 1593.50 | 1567.00 | 1591.50 |
| 2006/9/28 | 1599.50 | 1606.00 | 1593.00 | 1605.50 |
| 2006/9/29 | 1611.50 | 1615.00 | 1601.50 | 1615.00 |
| 2006/10/2 | 1619.50 | 1631.50 | 1613.00 | 1628.50 |
| 2006/10/3 | 1622.50 | 1623.00 | 1612.00 | 1617.50 |
| 2006/10/4 | 1620.50 | 1630.00 | 1597.00 | 1606.00 |
| 2006/10/5 | 1624.00 | 1635.50 | 1618.00 | 1633.00 |
| 2006/10/6 | 1636.00 | 1637.50 | 1627.50 | 1637.00 |
| 2006/10/10 | 1625.50 | 1647.50 | 1624.00 | 1635.00 |
| 2006/10/11 | 1641.00 | 1647.00 | 1622.50 | 1624.00 |
| 2006/10/12 | 1623.00 | 1629.00 | 1613.00 | 1615.50 |
| 2006/10/13 | 1628.50 | 1639.00 | 1625.50 | 1630.00 |
| 2006/10/16 | 1643.00 | 1651.00 | 1640.00 | 1648.00 |
| 2006/10/17 | 1648.00 | 1648.50 | 1633.50 | 1640.00 |
| 2006/10/18 | 1630.00 | 1646.00 | 1619.50 | 1644.00 |
| 2006/10/19 | 1645.00 | 1649.00 | 1631.00 | 1635.00 |
| 2006/10/20 | 1636.00 | 1647.50 | 1635.00 | 1642.00 |
| 2006/10/23 | 1643.50 | 1660.50 | 1637.00 | 1657.00 |
| 2006/10/24 | 1667.50 | 1673.50 | 1660.00 | 1663.00 |
| 2006/10/25 | 1669.50 | 1670.00 | 1652.00 | 1654.00 |
| 2006/10/26 | 1665.00 | 1669.00 | 1660.00 | 1664.50 |
| 2006/10/27 | 1670.50 | 1672.50 | 1647.50 | 1653.50 |
| 2006/10/30 | 1637.00 | 1637.00 | 1618.50 | 1623.50 |
| 2006/10/31 | 1622.00 | 1628.50 | 1612.00 | 1613.50 |
| 2006/11/1 | 1613.50 | 1628.50 | 1607.00 | 1623.00 |
| 2006/11/2 | 1614.00 | 1621.00 | 1607.50 | 1619.00 |
| 2006/11/6 | 1604.00 | 1620.50 | 1601.00 | 1615.50 |
| 2006/11/7 | 1629.50 | 1630.50 | 1615.50 | 1620.00 |
| 2006/11/8 | 1616.50 | 1620.00 | 1595.50 | 1600.00 |
| 2006/11/9 | 1596.00 | 1602.00 | 1579.00 | 1593.00 |
| 2006/11/10 | 1582.00 | 1594.00 | 1575.50 | 1578.00 |
| 2006/11/13 | 1572.50 | 1574.50 | 1558.00 | 1567.50 |
| 2006/11/14 | 1588.50 | 1601.50 | 1584.50 | 1597.50 |
| 2006/11/15 | 1604.50 | 1607.00 | 1589.00 | 1592.00 |
| 2006/11/16 | 1596.50 | 1605.00 | 1579.00 | 1581.50 |
| 2006/11/17 | 1581.50 | 1586.00 | 1568.00 | 1569.50 |
| 2006/11/20 | 1565.00 | 1567.50 | 1527.50 | 1528.00 |
| 2006/11/21 | 1534.00 | 1539.00 | 1526.00 | 1526.00 |
| 2006/11/22 | 1526.00 | 1551.00 | 1525.50 | 1546.50 |
| 2006/11/24 | 1537.00 | 1538.50 | 1524.50 | 1534.50 |
| 2006/11/27 | 1523.00 | 1556.50 | 1523.00 | 1550.00 |
| 2006/11/28 | 1532.00 | 1557.50 | 1529.00 | 1554.00 |
| 2006/11/29 | 1562.00 | 1583.00 | 1562.00 | 1579.00 |
| 2006/11/30 | 1594.50 | 1607.50 | 1589.50 | 1607.00 |
| 2006/12/1 | 1611.00 | 1612.00 | 1598.00 | 1606.50 |
| 2006/12/4 | 1599.50 | 1610.50 | 1594.00 | 1601.00 |
| 2006/12/5 | 1612.00 | 1615.00 | 1597.00 | 1600.50 |
| 2006/12/6 | 1605.00 | 1619.00 | 1597.50 | 1617.50 |
| 2006/12/7 | 1621.50 | 1630.50 | 1615.50 | 1623.00 |
| 2006/12/8 | 1627.50 | 1627.50 | 1613.50 | 1613.50 |
| 2006/12/11 | 1623.50 | 1633.00 | 1623.00 | 1629.00 |
| 2006/12/12 | 1635.00 | 1643.00 | 1632.00 | 1640.50 |
| 2006/12/13 | 1636.50 | 1640.50 | 1630.50 | 1640.00 |
| 2006/12/14 | 1645.50 | 1652.50 | 1643.50 | 1652.50 |
| 2006/12/15 | 1659.00 | 1665.00 | 1654.00 | 1658.50 |
| 2006/12/18 | 1663.00 | 1670.00 | 1659.50 | 1666.50 |
| 2006/12/19 | 1659.50 | 1663.00 | 1643.50 | 1650.00 |
| 2006/12/20 | 1655.00 | 1669.50 | 1652.00 | 1664.00 |
| 2006/12/21 | 1670.00 | 1677.00 | 1668.00 | 1674.50 |
| 2006/12/22 | 1670.00 | 1674.50 | 1665.00 | 1672.00 |
| 2006/12/25 | 1671.00 | 1671.00 | 1662.00 | 1663.50 |
| 2006/12/26 | 1663.00 | 1676.00 | 1661.00 | 1671.00 |
| 2006/12/27 | 1677.00 | 1685.00 | 1677.00 | 1681.50 |
| 2006/12/28 | 1686.00 | 1688.00 | 1674.50 | 1682.50 |
| 2006/12/29 | 1682.50 | 1688.50 | 1679.50 | 1682.50 |
指数時系列データ：TOPIX先物：ラージ：日中：2006年
C.先物指数過去データ