| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2007/1/4 | 1699.50 | 1705.00 | 1694.50 | 1701.00 |
| 2007/1/5 | 1699.00 | 1700.00 | 1670.50 | 1678.00 |
| 2007/1/9 | 1672.50 | 1698.00 | 1671.50 | 1693.50 |
| 2007/1/10 | 1690.00 | 1691.50 | 1657.50 | 1665.50 |
| 2007/1/11 | 1668.00 | 1677.50 | 1651.00 | 1662.00 |
| 2007/1/12 | 1674.00 | 1693.50 | 1668.00 | 1686.50 |
| 2007/1/15 | 1698.50 | 1710.50 | 1698.00 | 1707.50 |
| 2007/1/16 | 1707.00 | 1711.50 | 1700.00 | 1705.00 |
| 2007/1/17 | 1700.00 | 1713.50 | 1684.50 | 1707.00 |
| 2007/1/18 | 1706.00 | 1720.50 | 1703.00 | 1717.50 |
| 2007/1/19 | 1717.00 | 1719.50 | 1707.50 | 1718.00 |
| 2007/1/22 | 1728.50 | 1734.00 | 1723.50 | 1730.50 |
| 2007/1/23 | 1727.50 | 1734.00 | 1722.50 | 1731.50 |
| 2007/1/24 | 1744.50 | 1747.50 | 1738.00 | 1740.50 |
| 2007/1/25 | 1748.00 | 1750.00 | 1729.00 | 1735.50 |
| 2007/1/26 | 1728.00 | 1730.00 | 1715.50 | 1727.00 |
| 2007/1/29 | 1725.00 | 1740.50 | 1720.00 | 1734.50 |
| 2007/1/30 | 1737.50 | 1746.00 | 1729.00 | 1734.00 |
| 2007/1/31 | 1735.00 | 1735.00 | 1713.00 | 1725.00 |
| 2007/2/1 | 1722.50 | 1743.00 | 1721.00 | 1743.00 |
| 2007/2/2 | 1744.00 | 1752.00 | 1740.50 | 1746.00 |
| 2007/2/5 | 1740.50 | 1740.50 | 1712.50 | 1717.50 |
| 2007/2/6 | 1725.50 | 1734.50 | 1722.00 | 1734.00 |
| 2007/2/7 | 1729.50 | 1734.50 | 1723.00 | 1731.50 |
| 2007/2/8 | 1737.50 | 1738.00 | 1712.00 | 1721.00 |
| 2007/2/9 | 1726.00 | 1750.00 | 1718.50 | 1748.00 |
| 2007/2/13 | 1743.00 | 1759.50 | 1741.00 | 1757.00 |
| 2007/2/14 | 1759.50 | 1773.50 | 1759.50 | 1766.00 |
| 2007/2/15 | 1780.00 | 1780.50 | 1768.00 | 1776.50 |
| 2007/2/16 | 1773.50 | 1776.50 | 1764.50 | 1773.00 |
| 2007/2/19 | 1768.00 | 1784.00 | 1766.50 | 1776.50 |
| 2007/2/20 | 1778.00 | 1784.50 | 1766.50 | 1784.50 |
| 2007/2/21 | 1780.50 | 1790.50 | 1779.00 | 1787.50 |
| 2007/2/22 | 1804.00 | 1807.00 | 1798.50 | 1802.50 |
| 2007/2/23 | 1807.50 | 1819.50 | 1799.00 | 1817.00 |
| 2007/2/26 | 1821.50 | 1824.50 | 1811.00 | 1819.00 |
| 2007/2/27 | 1820.00 | 1825.50 | 1804.50 | 1812.00 |
| 2007/2/28 | 1728.00 | 1752.50 | 1716.00 | 1746.50 |
| 2007/3/1 | 1746.00 | 1754.50 | 1725.50 | 1738.50 |
| 2007/3/2 | 1733.00 | 1733.50 | 1715.00 | 1715.50 |
| 2007/3/5 | 1685.50 | 1693.00 | 1656.50 | 1662.00 |
| 2007/3/6 | 1661.00 | 1694.00 | 1661.00 | 1691.00 |
| 2007/3/7 | 1713.50 | 1715.00 | 1685.50 | 1690.00 |
| 2007/3/8 | 1685.50 | 1721.00 | 1684.50 | 1719.00 |
| 2007/3/9 | 1728.50 | 1730.00 | 1718.00 | 1725.00 |
| 2007/3/12 | 1740.50 | 1741.50 | 1724.50 | 1738.50 |
| 2007/3/13 | 1735.00 | 1736.50 | 1716.00 | 1721.50 |
| 2007/3/14 | 1681.00 | 1685.00 | 1662.50 | 1664.50 |
| 2007/3/15 | 1678.50 | 1695.00 | 1673.50 | 1687.00 |
| 2007/3/16 | 1682.00 | 1689.50 | 1663.00 | 1668.00 |
| 2007/3/19 | 1659.50 | 1689.50 | 1659.00 | 1687.50 |
| 2007/3/20 | 1704.50 | 1712.00 | 1698.00 | 1706.00 |
| 2007/3/22 | 1730.50 | 1732.00 | 1721.00 | 1727.50 |
| 2007/3/23 | 1734.50 | 1738.50 | 1726.00 | 1736.00 |
| 2007/3/26 | 1740.00 | 1740.50 | 1723.50 | 1737.50 |
| 2007/3/27 | 1729.00 | 1739.50 | 1717.50 | 1730.00 |
| 2007/3/28 | 1726.00 | 1736.50 | 1702.50 | 1712.00 |
| 2007/3/29 | 1695.50 | 1719.50 | 1688.50 | 1712.00 |
| 2007/3/30 | 1720.50 | 1728.50 | 1713.50 | 1716.50 |
| 2007/4/2 | 1723.50 | 1729.00 | 1681.00 | 1683.00 |
| 2007/4/3 | 1698.00 | 1708.50 | 1691.50 | 1702.50 |
| 2007/4/4 | 1725.00 | 1734.50 | 1720.00 | 1733.00 |
| 2007/4/5 | 1728.50 | 1731.00 | 1716.50 | 1722.50 |
| 2007/4/6 | 1724.00 | 1729.50 | 1711.50 | 1718.50 |
| 2007/4/9 | 1727.00 | 1742.50 | 1726.50 | 1738.00 |
| 2007/4/10 | 1729.50 | 1740.00 | 1729.00 | 1737.50 |
| 2007/4/11 | 1739.00 | 1745.50 | 1733.00 | 1741.00 |
| 2007/4/12 | 1735.00 | 1735.00 | 1716.00 | 1723.50 |
| 2007/4/13 | 1731.50 | 1735.50 | 1701.00 | 1708.00 |
| 2007/4/16 | 1722.00 | 1732.00 | 1718.00 | 1724.50 |
| 2007/4/17 | 1736.00 | 1738.50 | 1705.50 | 1721.50 |
| 2007/4/18 | 1721.00 | 1734.50 | 1716.00 | 1729.50 |
| 2007/4/19 | 1716.50 | 1719.00 | 1692.50 | 1706.50 |
| 2007/4/20 | 1714.00 | 1715.50 | 1702.50 | 1707.00 |
| 2007/4/23 | 1723.00 | 1728.00 | 1700.50 | 1709.00 |
| 2007/4/24 | 1700.00 | 1711.50 | 1690.50 | 1703.00 |
| 2007/4/25 | 1697.00 | 1701.00 | 1681.50 | 1688.00 |
| 2007/4/26 | 1696.50 | 1708.00 | 1690.00 | 1705.00 |
| 2007/4/27 | 1702.50 | 1720.50 | 1692.50 | 1700.00 |
| 2007/5/1 | 1704.00 | 1705.00 | 1688.00 | 1693.50 |
| 2007/5/2 | 1696.00 | 1708.50 | 1685.50 | 1707.50 |
| 2007/5/7 | 1719.00 | 1737.00 | 1719.00 | 1735.00 |
| 2007/5/8 | 1733.50 | 1741.50 | 1728.00 | 1734.00 |
| 2007/5/9 | 1729.50 | 1747.00 | 1728.50 | 1745.00 |
| 2007/5/10 | 1750.50 | 1754.50 | 1737.00 | 1741.50 |
| 2007/5/11 | 1728.00 | 1728.00 | 1710.00 | 1721.50 |
| 2007/5/14 | 1735.50 | 1743.50 | 1729.00 | 1732.50 |
| 2007/5/15 | 1720.50 | 1725.50 | 1710.00 | 1716.00 |
| 2007/5/16 | 1712.50 | 1716.50 | 1700.50 | 1716.50 |
| 2007/5/17 | 1718.50 | 1725.50 | 1703.50 | 1708.00 |
| 2007/5/18 | 1713.00 | 1713.00 | 1688.50 | 1695.00 |
| 2007/5/21 | 1701.00 | 1714.50 | 1695.00 | 1712.00 |
| 2007/5/22 | 1714.00 | 1735.00 | 1712.00 | 1734.00 |
| 2007/5/23 | 1741.50 | 1750.00 | 1738.00 | 1740.50 |
| 2007/5/24 | 1736.00 | 1743.00 | 1727.50 | 1735.00 |
| 2007/5/25 | 1718.00 | 1718.50 | 1702.00 | 1711.50 |
| 2007/5/28 | 1720.50 | 1728.00 | 1719.00 | 1726.50 |
| 2007/5/29 | 1718.50 | 1740.00 | 1718.00 | 1737.00 |
| 2007/5/30 | 1737.00 | 1746.50 | 1723.00 | 1733.50 |
| 2007/5/31 | 1744.00 | 1758.00 | 1742.00 | 1758.00 |
| 2007/6/1 | 1767.50 | 1774.50 | 1764.00 | 1767.00 |
| 2007/6/4 | 1787.50 | 1787.50 | 1771.00 | 1774.50 |
| 2007/6/5 | 1777.50 | 1779.50 | 1767.50 | 1779.50 |
| 2007/6/6 | 1773.50 | 1780.50 | 1772.00 | 1778.00 |
| 2007/6/7 | 1764.50 | 1781.00 | 1761.50 | 1777.00 |
| 2007/6/8 | 1761.00 | 1763.50 | 1747.00 | 1758.50 |
| 2007/6/11 | 1771.00 | 1776.00 | 1759.50 | 1762.50 |
| 2007/6/12 | 1763.50 | 1766.50 | 1750.50 | 1755.50 |
| 2007/6/13 | 1737.50 | 1751.00 | 1732.00 | 1745.00 |
| 2007/6/14 | 1756.00 | 1764.00 | 1754.00 | 1759.50 |
| 2007/6/15 | 1767.50 | 1774.50 | 1765.00 | 1774.50 |
| 2007/6/18 | 1792.00 | 1794.00 | 1784.00 | 1790.00 |
| 2007/6/19 | 1788.50 | 1788.50 | 1779.50 | 1783.00 |
| 2007/6/20 | 1782.00 | 1795.00 | 1780.50 | 1784.00 |
| 2007/6/21 | 1776.50 | 1795.50 | 1774.50 | 1786.50 |
| 2007/6/22 | 1781.00 | 1785.00 | 1767.00 | 1783.00 |
| 2007/6/25 | 1775.00 | 1778.50 | 1762.00 | 1765.00 |
| 2007/6/26 | 1768.50 | 1769.00 | 1757.00 | 1765.50 |
| 2007/6/27 | 1757.00 | 1758.50 | 1739.50 | 1742.00 |
| 2007/6/28 | 1750.50 | 1757.50 | 1746.00 | 1757.00 |
| 2007/6/29 | 1761.00 | 1777.00 | 1756.00 | 1775.00 |
| 2007/7/2 | 1778.00 | 1783.00 | 1771.50 | 1783.00 |
| 2007/7/3 | 1783.00 | 1789.00 | 1777.50 | 1786.00 |
| 2007/7/4 | 1786.00 | 1789.00 | 1781.00 | 1784.50 |
| 2007/7/5 | 1787.00 | 1798.50 | 1786.00 | 1790.50 |
| 2007/7/6 | 1784.50 | 1784.50 | 1772.00 | 1778.50 |
| 2007/7/9 | 1788.00 | 1796.00 | 1786.00 | 1793.00 |
| 2007/7/10 | 1788.00 | 1791.50 | 1783.50 | 1790.00 |
| 2007/7/11 | 1772.00 | 1774.50 | 1762.50 | 1766.50 |
| 2007/7/12 | 1772.50 | 1777.50 | 1755.50 | 1763.00 |
| 2007/7/13 | 1783.00 | 1790.50 | 1779.50 | 1783.00 |
| 2007/7/17 | 1787.00 | 1787.00 | 1771.00 | 1775.50 |
| 2007/7/18 | 1771.00 | 1772.00 | 1751.50 | 1760.50 |
| 2007/7/19 | 1765.00 | 1771.50 | 1759.00 | 1769.50 |
| 2007/7/20 | 1775.50 | 1784.50 | 1771.00 | 1778.00 |
| 2007/7/23 | 1760.00 | 1761.00 | 1747.00 | 1754.00 |
| 2007/7/24 | 1766.00 | 1769.00 | 1752.50 | 1768.00 |
| 2007/7/25 | 1746.00 | 1756.00 | 1737.50 | 1751.00 |
| 2007/7/26 | 1748.00 | 1755.50 | 1729.50 | 1732.00 |
| 2007/7/27 | 1679.00 | 1707.50 | 1677.00 | 1698.00 |
| 2007/7/30 | 1674.00 | 1707.00 | 1674.00 | 1706.50 |
| 2007/7/31 | 1706.50 | 1709.50 | 1696.00 | 1706.50 |
| 2007/8/1 | 1692.50 | 1692.50 | 1662.00 | 1662.00 |
| 2007/8/2 | 1670.50 | 1675.50 | 1640.00 | 1666.50 |
| 2007/8/3 | 1673.00 | 1679.50 | 1662.00 | 1674.00 |
| 2007/8/6 | 1647.00 | 1670.00 | 1641.50 | 1663.50 |
| 2007/8/7 | 1678.00 | 1679.50 | 1655.50 | 1659.50 |
| 2007/8/8 | 1661.50 | 1675.00 | 1657.50 | 1675.00 |
| 2007/8/9 | 1691.00 | 1697.50 | 1680.00 | 1684.50 |
| 2007/8/10 | 1648.50 | 1648.50 | 1625.50 | 1635.50 |
| 2007/8/13 | 1638.50 | 1650.00 | 1628.00 | 1628.50 |
| 2007/8/14 | 1631.00 | 1639.50 | 1625.50 | 1638.50 |
| 2007/8/15 | 1613.00 | 1614.00 | 1588.00 | 1589.00 |
| 2007/8/16 | 1565.00 | 1571.00 | 1528.50 | 1552.00 |
| 2007/8/17 | 1540.00 | 1553.50 | 1474.00 | 1476.00 |
| 2007/8/20 | 1529.00 | 1542.50 | 1517.50 | 1524.50 |
| 2007/8/21 | 1530.00 | 1564.50 | 1528.00 | 1549.00 |
| 2007/8/22 | 1546.50 | 1550.50 | 1533.00 | 1542.00 |
| 2007/8/23 | 1578.00 | 1597.50 | 1575.50 | 1596.50 |
| 2007/8/24 | 1590.50 | 1591.50 | 1576.50 | 1587.00 |
| 2007/8/27 | 1611.00 | 1612.50 | 1584.50 | 1588.00 |
| 2007/8/28 | 1578.00 | 1592.00 | 1576.50 | 1585.00 |
| 2007/8/29 | 1538.50 | 1562.50 | 1533.50 | 1560.00 |
| 2007/8/30 | 1579.00 | 1581.00 | 1560.00 | 1572.00 |
| 2007/8/31 | 1579.00 | 1615.00 | 1574.50 | 1611.50 |
| 2007/9/3 | 1605.50 | 1612.50 | 1598.50 | 1608.50 |
| 2007/9/4 | 1604.50 | 1608.50 | 1593.00 | 1593.00 |
| 2007/9/5 | 1603.50 | 1609.00 | 1566.00 | 1570.50 |
| 2007/9/6 | 1546.50 | 1572.50 | 1530.50 | 1569.00 |
| 2007/9/7 | 1559.00 | 1568.50 | 1547.00 | 1557.50 |
| 2007/9/10 | 1515.50 | 1536.00 | 1510.00 | 1523.00 |
| 2007/9/11 | 1523.50 | 1541.50 | 1506.00 | 1527.00 |
| 2007/9/12 | 1540.00 | 1553.00 | 1521.00 | 1529.50 |
| 2007/9/13 | 1539.00 | 1539.00 | 1520.00 | 1524.00 |
| 2007/9/14 | 1522.00 | 1539.50 | 1520.00 | 1537.00 |
| 2007/9/18 | 1520.00 | 1522.50 | 1499.00 | 1502.50 |
| 2007/9/19 | 1551.50 | 1565.00 | 1550.50 | 1564.50 |
| 2007/9/20 | 1576.50 | 1576.50 | 1552.50 | 1563.50 |
| 2007/9/21 | 1545.50 | 1554.00 | 1535.50 | 1541.50 |
| 2007/9/25 | 1562.00 | 1575.50 | 1548.00 | 1572.00 |
| 2007/9/26 | 1575.00 | 1584.50 | 1573.50 | 1583.00 |
| 2007/9/27 | 1600.50 | 1630.50 | 1600.50 | 1622.50 |
| 2007/9/28 | 1627.00 | 1633.00 | 1615.00 | 1624.00 |
| 2007/10/1 | 1627.00 | 1630.00 | 1601.50 | 1620.50 |
| 2007/10/2 | 1647.00 | 1647.50 | 1636.50 | 1642.00 |
| 2007/10/3 | 1651.00 | 1668.00 | 1643.00 | 1662.00 |
| 2007/10/4 | 1653.50 | 1671.00 | 1651.50 | 1654.00 |
| 2007/10/5 | 1655.00 | 1670.00 | 1654.00 | 1665.50 |
| 2007/10/9 | 1671.00 | 1674.00 | 1659.50 | 1663.00 |
| 2007/10/10 | 1671.50 | 1675.00 | 1655.50 | 1661.50 |
| 2007/10/11 | 1667.00 | 1683.00 | 1653.00 | 1681.00 |
| 2007/10/12 | 1678.50 | 1679.00 | 1655.50 | 1659.50 |
| 2007/10/15 | 1675.00 | 1675.00 | 1652.50 | 1660.00 |
| 2007/10/16 | 1646.00 | 1651.50 | 1623.00 | 1623.00 |
| 2007/10/17 | 1622.50 | 1626.50 | 1585.50 | 1602.00 |
| 2007/10/18 | 1607.00 | 1623.50 | 1606.50 | 1617.50 |
| 2007/10/19 | 1599.50 | 1600.00 | 1585.00 | 1591.50 |
| 2007/10/22 | 1541.00 | 1570.00 | 1537.00 | 1564.50 |
| 2007/10/23 | 1568.00 | 1584.50 | 1566.00 | 1570.50 |
| 2007/10/24 | 1580.50 | 1588.50 | 1560.50 | 1566.50 |
| 2007/10/25 | 1555.00 | 1565.00 | 1542.50 | 1543.50 |
| 2007/10/26 | 1560.00 | 1577.00 | 1555.00 | 1573.50 |
| 2007/10/29 | 1597.50 | 1614.00 | 1596.00 | 1609.50 |
| 2007/10/30 | 1603.50 | 1610.50 | 1590.00 | 1610.50 |
| 2007/10/31 | 1599.50 | 1620.00 | 1595.50 | 1616.50 |
| 2007/11/1 | 1631.00 | 1640.50 | 1629.00 | 1638.50 |
| 2007/11/2 | 1600.50 | 1614.50 | 1597.00 | 1598.50 |
| 2007/11/5 | 1597.50 | 1598.50 | 1570.50 | 1577.50 |
| 2007/11/6 | 1561.00 | 1590.00 | 1560.00 | 1575.50 |
| 2007/11/7 | 1585.50 | 1588.00 | 1554.50 | 1562.50 |
| 2007/11/8 | 1520.50 | 1528.50 | 1503.50 | 1514.00 |
| 2007/11/9 | 1514.50 | 1525.50 | 1491.00 | 1491.00 |
| 2007/11/12 | 1463.00 | 1465.00 | 1439.50 | 1458.50 |
| 2007/11/13 | 1456.50 | 1469.00 | 1440.50 | 1440.50 |
| 2007/11/14 | 1482.50 | 1499.50 | 1479.50 | 1499.00 |
| 2007/11/15 | 1506.50 | 1518.00 | 1496.00 | 1498.50 |
| 2007/11/16 | 1468.50 | 1476.00 | 1460.00 | 1473.50 |
| 2007/11/19 | 1472.50 | 1489.00 | 1453.00 | 1456.50 |
| 2007/11/20 | 1429.00 | 1473.50 | 1418.50 | 1472.50 |
| 2007/11/21 | 1464.50 | 1469.50 | 1432.50 | 1440.00 |
| 2007/11/22 | 1422.50 | 1448.00 | 1416.50 | 1429.50 |
| 2007/11/26 | 1437.00 | 1481.50 | 1436.50 | 1468.50 |
| 2007/11/27 | 1433.50 | 1486.50 | 1431.50 | 1485.00 |
| 2007/11/28 | 1486.00 | 1491.50 | 1469.00 | 1475.50 |
| 2007/11/29 | 1515.00 | 1520.00 | 1509.00 | 1519.50 |
| 2007/11/30 | 1513.50 | 1539.00 | 1512.50 | 1534.00 |
| 2007/12/3 | 1552.00 | 1552.50 | 1526.50 | 1540.50 |
| 2007/12/4 | 1534.50 | 1536.00 | 1511.00 | 1512.00 |
| 2007/12/5 | 1506.00 | 1532.50 | 1501.50 | 1531.50 |
| 2007/12/6 | 1548.00 | 1556.00 | 1536.00 | 1555.50 |
| 2007/12/7 | 1570.00 | 1580.00 | 1555.00 | 1556.50 |
| 2007/12/10 | 1570.50 | 1571.00 | 1551.00 | 1558.00 |
| 2007/12/11 | 1574.00 | 1575.00 | 1564.00 | 1568.00 |
| 2007/12/12 | 1532.00 | 1560.50 | 1531.50 | 1554.00 |
| 2007/12/13 | 1546.50 | 1548.00 | 1510.50 | 1512.50 |
| 2007/12/14 | 1520.50 | 1532.50 | 1496.50 | 1502.00 |
| 2007/12/17 | 1493.50 | 1502.50 | 1468.00 | 1471.00 |
| 2007/12/18 | 1453.50 | 1483.50 | 1448.50 | 1467.50 |
| 2007/12/19 | 1468.00 | 1482.50 | 1456.50 | 1459.50 |
| 2007/12/20 | 1471.50 | 1473.00 | 1455.00 | 1455.00 |
| 2007/12/21 | 1461.00 | 1473.50 | 1451.00 | 1469.50 |
| 2007/12/25 | 1500.00 | 1505.00 | 1492.00 | 1505.00 |
| 2007/12/26 | 1504.50 | 1515.00 | 1500.00 | 1513.00 |
| 2007/12/27 | 1507.00 | 1508.50 | 1497.00 | 1503.00 |
| 2007/12/28 | 1486.50 | 1486.50 | 1470.00 | 1470.00 |
指数時系列データ：TOPIX先物：ラージ：日中：2007年
C.先物指数過去データ
