| 営業日 | 始値 | 高値 | 安値 | 終値 |
| 2022/1/4 | 2006.00 | 2031.50 | 2003.50 | 2026.00 |
| 2022/1/5 | 2034.25 | 2041.50 | 2032.00 | 2037.50 |
| 2022/1/6 | 2022.50 | 2029.75 | 1993.00 | 1993.75 |
| 2022/1/7 | 2007.00 | 2015.50 | 1979.25 | 1990.50 |
| 2022/1/11 | 1986.25 | 1993.25 | 1970.25 | 1982.25 |
| 2022/1/12 | 2000.50 | 2020.50 | 1997.25 | 2018.50 |
| 2022/1/13 | 2011.75 | 2014.75 | 2003.00 | 2006.50 |
| 2022/1/14 | 1986.50 | 1986.50 | 1960.50 | 1982.25 |
| 2022/1/17 | 1987.75 | 1999.75 | 1981.50 | 1986.75 |
| 2022/1/18 | 1991.50 | 2007.25 | 1968.00 | 1978.00 |
| 2022/1/19 | 1950.25 | 1954.50 | 1911.75 | 1926.25 |
| 2022/1/20 | 1925.00 | 1944.50 | 1906.25 | 1938.25 |
| 2022/1/21 | 1912.25 | 1930.25 | 1898.25 | 1925.50 |
| 2022/1/24 | 1910.75 | 1932.75 | 1902.25 | 1929.00 |
| 2022/1/25 | 1910.00 | 1919.00 | 1880.00 | 1892.00 |
| 2022/1/26 | 1902.25 | 1905.50 | 1884.00 | 1890.75 |
| 2022/1/27 | 1896.25 | 1905.50 | 1833.25 | 1842.25 |
| 2022/1/28 | 1868.00 | 1881.75 | 1851.25 | 1877.25 |
| 2022/1/31 | 1869.00 | 1900.25 | 1860.50 | 1898.00 |
| 2022/2/1 | 1910.00 | 1919.50 | 1891.25 | 1894.00 |
| 2022/2/2 | 1912.50 | 1939.50 | 1908.75 | 1939.50 |
| 2022/2/3 | 1924.75 | 1928.75 | 1915.50 | 1920.00 |
| 2022/2/4 | 1910.00 | 1931.75 | 1905.50 | 1929.00 |
| 2022/2/7 | 1919.75 | 1927.00 | 1909.50 | 1922.50 |
| 2022/2/8 | 1923.50 | 1942.00 | 1923.50 | 1932.25 |
| 2022/2/9 | 1943.50 | 1957.75 | 1940.50 | 1952.75 |
| 2022/2/10 | 1967.25 | 1970.00 | 1949.00 | 1966.00 |
| 2022/2/14 | 1927.50 | 1935.25 | 1912.75 | 1932.00 |
| 2022/2/15 | 1927.50 | 1933.00 | 1905.25 | 1912.25 |
| 2022/2/16 | 1948.00 | 1949.75 | 1938.50 | 1945.75 |
| 2022/2/17 | 1947.75 | 1947.75 | 1919.50 | 1927.25 |
| 2022/2/18 | 1912.00 | 1929.50 | 1904.00 | 1921.00 |
| 2022/2/21 | 1897.00 | 1915.75 | 1887.25 | 1912.25 |
| 2022/2/22 | 1874.00 | 1891.25 | 1867.75 | 1881.50 |
| 2022/2/24 | 1871.25 | 1879.00 | 1842.75 | 1857.25 |
| 2022/2/25 | 1862.75 | 1879.75 | 1859.50 | 1879.75 |
| 2022/2/28 | 1881.50 | 1892.75 | 1868.00 | 1892.75 |
| 2022/3/1 | 1903.00 | 1912.00 | 1896.50 | 1900.00 |
| 2022/3/2 | 1865.50 | 1874.75 | 1857.25 | 1857.75 |
| 2022/3/3 | 1877.50 | 1890.00 | 1876.25 | 1885.25 |
| 2022/3/4 | 1870.50 | 1874.00 | 1835.50 | 1853.00 |
| 2022/3/7 | 1814.25 | 1818.00 | 1780.75 | 1790.75 |
| 2022/3/8 | 1769.50 | 1792.25 | 1753.25 | 1753.25 |
| 2022/3/9 | 1763.50 | 1783.25 | 1755.00 | 1758.25 |
| 2022/3/10 | 1805.00 | 1834.25 | 1805.00 | 1834.25 |
| 2022/3/11 | 1790.00 | 1796.75 | 1765.50 | 1785.75 |
| 2022/3/14 | 1785.00 | 1805.25 | 1785.00 | 1789.00 |
| 2022/3/15 | 1793.50 | 1813.00 | 1788.00 | 1808.00 |
| 2022/3/16 | 1829.75 | 1837.50 | 1818.50 | 1837.50 |
| 2022/3/17 | 1867.00 | 1882.00 | 1860.00 | 1880.00 |
| 2022/3/18 | 1876.00 | 1898.00 | 1873.50 | 1898.00 |
| 2022/3/22 | 1912.75 | 1918.50 | 1904.00 | 1918.50 |
| 2022/3/23 | 1939.00 | 1964.50 | 1935.25 | 1964.50 |
| 2022/3/24 | 1936.25 | 1966.00 | 1930.50 | 1958.00 |
| 2022/3/25 | 1968.75 | 1974.75 | 1951.00 | 1963.25 |
| 2022/3/28 | 1962.25 | 1966.50 | 1940.50 | 1945.00 |
| 2022/3/29 | 1968.75 | 1969.75 | 1956.50 | 1961.00 |
| 2022/3/30 | 1984.00 | 1988.00 | 1948.75 | 1968.00 |
| 2022/3/31 | 1951.25 | 1970.75 | 1943.75 | 1946.50 |
| 2022/4/1 | 1935.75 | 1948.25 | 1919.50 | 1943.00 |
| 2022/4/4 | 1941.50 | 1958.25 | 1939.75 | 1955.50 |
| 2022/4/5 | 1965.25 | 1973.00 | 1942.25 | 1951.25 |
| 2022/4/6 | 1938.25 | 1938.25 | 1918.50 | 1927.75 |
| 2022/4/7 | 1903.00 | 1904.50 | 1880.75 | 1891.25 |
| 2022/4/8 | 1905.50 | 1911.50 | 1883.00 | 1898.00 |
| 2022/4/11 | 1895.75 | 1899.50 | 1881.50 | 1889.00 |
| 2022/4/12 | 1880.25 | 1883.25 | 1859.50 | 1861.75 |
| 2022/4/13 | 1867.00 | 1893.00 | 1865.75 | 1893.00 |
| 2022/4/14 | 1890.50 | 1910.25 | 1887.50 | 1908.50 |
| 2022/4/15 | 1893.25 | 1903.00 | 1880.50 | 1896.50 |
| 2022/4/18 | 1880.00 | 1885.00 | 1862.50 | 1876.50 |
| 2022/4/19 | 1890.25 | 1899.00 | 1882.50 | 1897.50 |
| 2022/4/20 | 1913.25 | 1926.50 | 1905.00 | 1913.00 |
| 2022/4/21 | 1920.25 | 1930.00 | 1914.75 | 1927.00 |
| 2022/4/22 | 1900.50 | 1909.00 | 1891.50 | 1903.00 |
| 2022/4/25 | 1870.00 | 1882.25 | 1865.25 | 1873.25 |
| 2022/4/26 | 1885.75 | 1885.75 | 1871.25 | 1876.00 |
| 2022/4/27 | 1845.00 | 1862.00 | 1841.75 | 1861.00 |
| 2022/4/28 | 1863.00 | 1902.50 | 1859.25 | 1902.50 |
| 2022/5/2 | 1888.75 | 1912.25 | 1885.75 | 1896.50 |
| 2022/5/6 | 1889.75 | 1919.75 | 1888.50 | 1919.00 |
| 2022/5/9 | 1898.75 | 1902.50 | 1876.50 | 1881.50 |
| 2022/5/10 | 1859.25 | 1867.00 | 1838.75 | 1867.00 |
| 2022/5/11 | 1850.50 | 1859.50 | 1844.25 | 1851.50 |
| 2022/5/12 | 1833.50 | 1848.00 | 1825.25 | 1830.00 |
| 2022/5/13 | 1835.00 | 1869.00 | 1835.00 | 1862.00 |
| 2022/5/16 | 1884.75 | 1888.00 | 1858.25 | 1859.00 |
| 2022/5/17 | 1861.00 | 1872.00 | 1859.00 | 1863.25 |
| 2022/5/18 | 1880.50 | 1891.00 | 1873.75 | 1881.25 |
| 2022/5/19 | 1841.50 | 1863.00 | 1837.25 | 1858.75 |
| 2022/5/20 | 1861.00 | 1880.00 | 1857.00 | 1880.00 |
| 2022/5/23 | 1892.00 | 1898.50 | 1886.75 | 1898.50 |
| 2022/5/24 | 1894.25 | 1900.00 | 1876.75 | 1878.75 |
| 2022/5/25 | 1882.75 | 1884.25 | 1866.50 | 1876.75 |
| 2022/5/26 | 1884.00 | 1892.75 | 1876.00 | 1878.50 |
| 2022/5/27 | 1904.50 | 1905.00 | 1882.00 | 1889.00 |
| 2022/5/30 | 1914.25 | 1927.25 | 1902.50 | 1924.00 |
| 2022/5/31 | 1917.50 | 1926.75 | 1908.50 | 1912.00 |
| 2022/6/1 | 1913.00 | 1942.00 | 1913.00 | 1941.00 |
| 2022/6/2 | 1930.00 | 1933.25 | 1917.25 | 1927.50 |
| 2022/6/3 | 1941.50 | 1943.75 | 1924.50 | 1933.25 |
| 2022/6/6 | 1922.50 | 1941.00 | 1917.25 | 1936.75 |
| 2022/6/7 | 1942.25 | 1956.75 | 1941.75 | 1949.25 |
| 2022/6/8 | 1955.25 | 1970.50 | 1955.00 | 1967.50 |
| 2022/6/9 | 1963.50 | 1979.25 | 1959.50 | 1972.50 |
| 2022/6/10 | 1948.75 | 1951.50 | 1936.25 | 1942.00 |
| 2022/6/13 | 1903.75 | 1906.00 | 1888.25 | 1888.25 |
| 2022/6/14 | 1864.50 | 1878.25 | 1861.00 | 1878.25 |
| 2022/6/15 | 1862.75 | 1873.00 | 1848.25 | 1852.25 |
| 2022/6/16 | 1875.50 | 1890.00 | 1861.25 | 1862.75 |
| 2022/6/17 | 1822.25 | 1841.00 | 1809.50 | 1821.25 |
| 2022/6/20 | 1837.00 | 1844.00 | 1803.75 | 1819.75 |
| 2022/6/21 | 1838.25 | 1860.00 | 1830.50 | 1853.00 |
| 2022/6/22 | 1864.75 | 1869.50 | 1846.50 | 1849.75 |
| 2022/6/23 | 1847.75 | 1864.00 | 1842.00 | 1849.00 |
| 2022/6/24 | 1851.50 | 1865.50 | 1842.50 | 1865.50 |
| 2022/6/27 | 1883.00 | 1886.25 | 1872.25 | 1879.25 |
| 2022/6/28 | 1876.00 | 1907.25 | 1876.00 | 1907.25 |
| 2022/6/29 | 1890.50 | 1897.25 | 1884.75 | 1885.00 |
| 2022/6/30 | 1884.75 | 1889.50 | 1864.00 | 1865.25 |
| 2022/7/1 | 1864.25 | 1880.50 | 1834.25 | 1836.50 |
| 2022/7/4 | 1867.00 | 1869.75 | 1854.50 | 1868.25 |
| 2022/7/5 | 1883.00 | 1885.00 | 1870.50 | 1873.75 |
| 2022/7/6 | 1860.00 | 1866.50 | 1848.25 | 1849.25 |
| 2022/7/7 | 1867.50 | 1884.00 | 1855.00 | 1881.00 |
| 2022/7/8 | 1885.75 | 1909.00 | 1881.25 | 1894.25 |
| 2022/7/11 | 1916.50 | 1924.75 | 1902.75 | 1905.75 |
| 2022/7/12 | 1904.25 | 1906.50 | 1877.50 | 1879.00 |
| 2022/7/13 | 1890.25 | 1893.00 | 1883.50 | 1886.00 |
| 2022/7/14 | 1880.75 | 1895.50 | 1873.25 | 1890.00 |
| 2022/7/15 | 1899.75 | 1901.25 | 1877.50 | 1889.75 |
| 2022/7/19 | 1900.00 | 1907.25 | 1889.75 | 1900.25 |
| 2022/7/20 | 1930.00 | 1948.00 | 1928.25 | 1948.00 |
| 2022/7/21 | 1939.00 | 1953.00 | 1935.00 | 1951.75 |
| 2022/7/22 | 1948.00 | 1958.50 | 1942.50 | 1957.50 |
| 2022/7/25 | 1942.00 | 1953.50 | 1938.50 | 1943.75 |
| 2022/7/26 | 1941.25 | 1948.00 | 1938.00 | 1944.00 |
| 2022/7/27 | 1940.00 | 1949.25 | 1934.50 | 1947.50 |
| 2022/7/28 | 1960.00 | 1961.00 | 1938.50 | 1946.25 |
| 2022/7/29 | 1956.00 | 1959.25 | 1933.75 | 1937.75 |
| 2022/8/1 | 1949.00 | 1960.50 | 1936.00 | 1960.50 |
| 2022/8/2 | 1951.00 | 1951.75 | 1921.75 | 1930.00 |
| 2022/8/3 | 1934.25 | 1935.50 | 1922.75 | 1927.50 |
| 2022/8/4 | 1943.00 | 1943.00 | 1927.50 | 1933.50 |
| 2022/8/5 | 1932.00 | 1947.75 | 1925.00 | 1947.00 |
| 2022/8/8 | 1940.00 | 1952.00 | 1938.75 | 1950.00 |
| 2022/8/9 | 1951.25 | 1953.00 | 1933.50 | 1935.50 |
| 2022/8/10 | 1931.25 | 1938.00 | 1923.50 | 1933.25 |
| 2022/8/12 | 1954.00 | 1986.25 | 1952.00 | 1975.00 |
| 2022/8/15 | 1981.00 | 1986.25 | 1975.75 | 1984.00 |
| 2022/8/16 | 1982.00 | 1985.25 | 1976.00 | 1985.25 |
| 2022/8/17 | 1989.25 | 2008.25 | 1988.25 | 2006.00 |
| 2022/8/18 | 1994.75 | 1997.00 | 1984.00 | 1989.75 |
| 2022/8/19 | 1998.25 | 2003.50 | 1989.75 | 1995.00 |
| 2022/8/22 | 1981.50 | 1993.50 | 1972.75 | 1988.25 |
| 2022/8/23 | 1971.75 | 1979.00 | 1966.75 | 1968.00 |
| 2022/8/24 | 1972.50 | 1976.25 | 1963.00 | 1966.75 |
| 2022/8/25 | 1973.00 | 1980.25 | 1967.75 | 1978.00 |
| 2022/8/26 | 1986.00 | 1989.25 | 1976.50 | 1977.00 |
| 2022/8/29 | 1934.75 | 1946.50 | 1932.00 | 1944.25 |
| 2022/8/30 | 1953.25 | 1970.00 | 1950.75 | 1967.25 |
| 2022/8/31 | 1950.00 | 1964.50 | 1946.25 | 1963.75 |
| 2022/9/1 | 1939.00 | 1950.50 | 1932.50 | 1934.50 |
| 2022/9/2 | 1940.00 | 1940.00 | 1919.75 | 1928.25 |
| 2022/9/5 | 1921.00 | 1932.50 | 1919.75 | 1930.50 |
| 2022/9/6 | 1933.75 | 1939.75 | 1921.50 | 1924.50 |
| 2022/9/7 | 1924.25 | 1924.25 | 1905.50 | 1919.25 |
| 2022/9/8 | 1931.00 | 1957.25 | 1930.50 | 1956.25 |
| 2022/9/9 | 1945.75 | 1950.50 | 1938.00 | 1947.75 |
| 2022/9/12 | 1959.75 | 1966.00 | 1954.25 | 1957.50 |
| 2022/9/13 | 1963.00 | 1968.00 | 1957.00 | 1965.25 |
| 2022/9/14 | 1918.00 | 1936.75 | 1918.00 | 1928.00 |
| 2022/9/15 | 1930.25 | 1935.00 | 1926.00 | 1932.75 |
| 2022/9/16 | 1917.25 | 1924.25 | 1913.75 | 1918.75 |
| 2022/9/20 | 1926.75 | 1937.75 | 1924.00 | 1926.00 |
| 2022/9/21 | 1913.50 | 1915.00 | 1896.50 | 1901.50 |
| 2022/9/22 | 1884.00 | 1901.50 | 1882.25 | 1901.50 |
| 2022/9/23 | 1889.25 | 1890.00 | 1877.75 | 1880.75 |
指数時系列データ：TOPIX：ミニ：日中：2022年
C.先物指数過去データ