| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2004/1/5 | 1061.50 | 1064.50 | 1057.00 | 1064.50 |
| 2004/1/6 | 1071.00 | 1071.00 | 1052.00 | 1059.50 |
| 2004/1/7 | 1057.00 | 1057.50 | 1047.00 | 1050.00 |
| 2004/1/8 | 1054.00 | 1063.50 | 1051.50 | 1060.50 |
| 2004/1/9 | 1065.50 | 1069.00 | 1057.50 | 1061.00 |
| 2004/1/13 | 1066.00 | 1066.00 | 1053.50 | 1060.00 |
| 2004/1/14 | 1055.00 | 1061.00 | 1050.00 | 1057.00 |
| 2004/1/15 | 1058.00 | 1061.00 | 1039.00 | 1041.50 |
| 2004/1/16 | 1047.50 | 1059.00 | 1047.00 | 1056.50 |
| 2004/1/19 | 1065.50 | 1073.00 | 1063.50 | 1070.00 |
| 2004/1/20 | 1075.00 | 1085.00 | 1068.00 | 1071.00 |
| 2004/1/21 | 1072.00 | 1082.00 | 1066.00 | 1066.00 |
| 2004/1/22 | 1076.00 | 1080.00 | 1070.00 | 1072.50 |
| 2004/1/23 | 1071.50 | 1083.00 | 1068.50 | 1077.00 |
| 2004/1/26 | 1069.00 | 1073.50 | 1060.00 | 1069.00 |
| 2004/1/27 | 1073.50 | 1077.50 | 1061.00 | 1061.00 |
| 2004/1/28 | 1055.00 | 1061.50 | 1053.00 | 1059.50 |
| 2004/1/29 | 1048.50 | 1051.00 | 1042.00 | 1051.00 |
| 2004/1/30 | 1047.00 | 1053.00 | 1041.00 | 1049.00 |
| 2004/2/2 | 1048.00 | 1056.50 | 1047.50 | 1050.50 |
| 2004/2/3 | 1053.50 | 1054.00 | 1031.00 | 1044.50 |
| 2004/2/4 | 1043.50 | 1043.50 | 1018.00 | 1020.00 |
| 2004/2/5 | 1017.00 | 1027.50 | 1014.50 | 1027.00 |
| 2004/2/6 | 1028.00 | 1030.50 | 1023.50 | 1026.50 |
| 2004/2/9 | 1036.00 | 1039.50 | 1021.00 | 1025.00 |
| 2004/2/10 | 1030.00 | 1030.00 | 1017.00 | 1024.00 |
| 2004/2/12 | 1036.00 | 1039.50 | 1028.00 | 1028.50 |
| 2004/2/13 | 1032.00 | 1043.00 | 1028.50 | 1041.50 |
| 2004/2/16 | 1045.50 | 1047.50 | 1040.50 | 1044.00 |
| 2004/2/17 | 1044.50 | 1056.00 | 1042.50 | 1052.50 |
| 2004/2/18 | 1063.00 | 1064.50 | 1051.50 | 1054.00 |
| 2004/2/19 | 1060.00 | 1064.00 | 1056.00 | 1059.00 |
| 2004/2/20 | 1059.00 | 1061.00 | 1055.00 | 1059.00 |
| 2004/2/23 | 1058.50 | 1069.50 | 1056.50 | 1068.50 |
| 2004/2/24 | 1064.00 | 1065.50 | 1047.00 | 1050.50 |
| 2004/2/25 | 1048.50 | 1053.50 | 1043.00 | 1049.50 |
| 2004/2/26 | 1054.50 | 1063.00 | 1050.00 | 1062.00 |
| 2004/2/27 | 1065.00 | 1086.00 | 1064.00 | 1084.50 |
| 2004/3/1 | 1091.50 | 1110.00 | 1091.00 | 1108.00 |
| 2004/3/2 | 1114.00 | 1119.50 | 1107.00 | 1118.50 |
| 2004/3/3 | 1119.00 | 1124.50 | 1113.50 | 1114.50 |
| 2004/3/4 | 1116.50 | 1128.00 | 1115.50 | 1122.50 |
| 2004/3/5 | 1128.50 | 1136.00 | 1120.50 | 1134.00 |
| 2004/3/8 | 1137.00 | 1141.50 | 1132.50 | 1133.00 |
| 2004/3/9 | 1129.00 | 1137.00 | 1125.50 | 1137.00 |
| 2004/3/10 | 1132.50 | 1134.00 | 1124.50 | 1128.00 |
| 2004/3/11 | 1117.00 | 1124.50 | 1111.50 | 1121.00 |
| 2004/3/12 | 1110.50 | 1110.50 | 1094.00 | 1104.00 |
| 2004/3/15 | 1120.00 | 1121.00 | 1116.00 | 1120.50 |
| 2004/3/16 | 1114.50 | 1120.50 | 1113.00 | 1117.50 |
| 2004/3/17 | 1123.00 | 1139.50 | 1122.00 | 1135.00 |
| 2004/3/18 | 1152.00 | 1156.50 | 1136.50 | 1138.00 |
| 2004/3/19 | 1135.00 | 1139.00 | 1128.50 | 1136.00 |
| 2004/3/22 | 1123.00 | 1130.00 | 1123.00 | 1123.50 |
| 2004/3/23 | 1108.50 | 1129.00 | 1106.50 | 1127.50 |
| 2004/3/24 | 1127.50 | 1140.00 | 1124.00 | 1139.00 |
| 2004/3/25 | 1149.50 | 1158.00 | 1143.50 | 1157.50 |
| 2004/3/26 | 1177.00 | 1178.50 | 1171.00 | 1174.00 |
| 2004/3/29 | 1179.00 | 1187.00 | 1175.00 | 1179.50 |
| 2004/3/30 | 1186.50 | 1190.00 | 1172.00 | 1177.50 |
| 2004/3/31 | 1177.00 | 1181.00 | 1163.50 | 1179.50 |
| 2004/4/1 | 1184.50 | 1188.00 | 1171.50 | 1173.00 |
| 2004/4/2 | 1179.00 | 1188.50 | 1176.00 | 1185.00 |
| 2004/4/5 | 1199.00 | 1202.50 | 1196.50 | 1200.50 |
| 2004/4/6 | 1206.00 | 1212.50 | 1195.50 | 1212.50 |
| 2004/4/7 | 1203.00 | 1212.00 | 1202.00 | 1204.50 |
| 2004/4/8 | 1202.00 | 1213.00 | 1201.50 | 1211.00 |
| 2004/4/9 | 1201.00 | 1201.50 | 1186.00 | 1187.00 |
| 2004/4/12 | 1195.00 | 1210.00 | 1195.00 | 1209.50 |
| 2004/4/13 | 1218.00 | 1220.50 | 1214.00 | 1217.50 |
| 2004/4/14 | 1211.50 | 1221.00 | 1210.00 | 1220.00 |
| 2004/4/15 | 1221.00 | 1227.00 | 1188.00 | 1195.00 |
| 2004/4/16 | 1195.00 | 1202.00 | 1188.50 | 1200.00 |
| 2004/4/19 | 1200.00 | 1200.00 | 1167.00 | 1179.50 |
| 2004/4/20 | 1189.00 | 1209.50 | 1185.50 | 1204.50 |
| 2004/4/21 | 1202.00 | 1209.00 | 1197.50 | 1203.50 |
| 2004/4/22 | 1215.00 | 1217.50 | 1203.00 | 1203.00 |
| 2004/4/23 | 1210.00 | 1212.50 | 1202.00 | 1209.00 |
| 2004/4/26 | 1212.00 | 1216.50 | 1206.50 | 1214.00 |
| 2004/4/27 | 1209.00 | 1209.00 | 1198.00 | 1205.00 |
| 2004/4/28 | 1210.50 | 1212.50 | 1204.00 | 1206.00 |
| 2004/4/30 | 1170.00 | 1186.50 | 1167.50 | 1182.00 |
| 2004/5/6 | 1187.00 | 1190.50 | 1162.50 | 1164.00 |
| 2004/5/7 | 1155.00 | 1163.50 | 1149.00 | 1152.00 |
| 2004/5/10 | 1137.00 | 1137.50 | 1071.00 | 1072.50 |
| 2004/5/11 | 1075.00 | 1095.50 | 1071.50 | 1087.50 |
| 2004/5/12 | 1103.50 | 1125.00 | 1102.50 | 1122.00 |
| 2004/5/13 | 1110.00 | 1112.00 | 1091.00 | 1091.00 |
| 2004/5/14 | 1097.50 | 1103.50 | 1084.50 | 1092.50 |
| 2004/5/17 | 1078.50 | 1083.00 | 1050.50 | 1054.00 |
| 2004/5/18 | 1058.00 | 1076.50 | 1056.50 | 1074.00 |
| 2004/5/19 | 1090.50 | 1106.50 | 1082.50 | 1103.50 |
| 2004/5/20 | 1104.00 | 1120.50 | 1096.50 | 1103.50 |
| 2004/5/21 | 1106.50 | 1127.50 | 1106.50 | 1123.00 |
| 2004/5/24 | 1126.00 | 1136.50 | 1125.00 | 1129.50 |
| 2004/5/25 | 1126.00 | 1127.50 | 1112.50 | 1118.00 |
| 2004/5/26 | 1133.00 | 1135.50 | 1124.00 | 1127.00 |
| 2004/5/27 | 1128.00 | 1133.00 | 1123.00 | 1125.00 |
| 2004/5/28 | 1139.00 | 1147.50 | 1136.00 | 1146.00 |
| 2004/5/31 | 1140.00 | 1143.00 | 1127.50 | 1141.00 |
| 2004/6/1 | 1139.50 | 1147.50 | 1135.50 | 1146.00 |
| 2004/6/2 | 1141.50 | 1141.50 | 1133.50 | 1138.50 |
| 2004/6/3 | 1140.00 | 1145.50 | 1114.00 | 1122.00 |
| 2004/6/4 | 1122.50 | 1126.00 | 1117.00 | 1126.00 |
| 2004/6/7 | 1137.50 | 1155.00 | 1136.00 | 1150.50 |
| 2004/6/8 | 1163.50 | 1164.00 | 1153.50 | 1155.50 |
| 2004/6/9 | 1157.00 | 1160.00 | 1150.00 | 1153.00 |
| 2004/6/10 | 1147.00 | 1165.50 | 1146.00 | 1162.50 |
| 2004/6/11 | 1165.00 | 1167.50 | 1157.50 | 1159.50 |
| 2004/6/14 | 1157.00 | 1168.00 | 1153.00 | 1156.00 |
| 2004/6/15 | 1154.50 | 1158.00 | 1146.00 | 1153.50 |
| 2004/6/16 | 1164.00 | 1170.00 | 1160.50 | 1162.00 |
| 2004/6/17 | 1169.00 | 1169.00 | 1158.00 | 1166.50 |
| 2004/6/18 | 1163.50 | 1163.50 | 1141.00 | 1155.00 |
| 2004/6/21 | 1163.00 | 1177.00 | 1161.50 | 1165.50 |
| 2004/6/22 | 1161.00 | 1163.00 | 1155.00 | 1160.00 |
| 2004/6/23 | 1166.50 | 1168.00 | 1153.50 | 1156.50 |
| 2004/6/24 | 1166.00 | 1173.00 | 1162.00 | 1171.00 |
| 2004/6/25 | 1171.50 | 1176.50 | 1161.00 | 1173.50 |
| 2004/6/28 | 1177.50 | 1187.00 | 1175.00 | 1183.50 |
| 2004/6/29 | 1179.50 | 1188.50 | 1179.00 | 1185.00 |
| 2004/6/30 | 1184.50 | 1192.50 | 1182.00 | 1190.50 |
| 2004/7/1 | 1196.50 | 1198.00 | 1183.00 | 1184.00 |
| 2004/7/2 | 1173.50 | 1177.00 | 1171.00 | 1175.00 |
| 2004/7/5 | 1164.00 | 1165.50 | 1152.00 | 1152.50 |
| 2004/7/6 | 1157.50 | 1161.00 | 1146.00 | 1146.50 |
| 2004/7/7 | 1134.00 | 1143.50 | 1128.50 | 1136.00 |
| 2004/7/8 | 1135.50 | 1142.50 | 1130.00 | 1130.00 |
| 2004/7/9 | 1136.00 | 1147.00 | 1132.50 | 1146.50 |
| 2004/7/12 | 1158.50 | 1165.50 | 1155.00 | 1161.00 |
| 2004/7/13 | 1158.50 | 1166.50 | 1157.00 | 1163.50 |
| 2004/7/14 | 1181.00 | 1182.00 | 1146.00 | 1147.00 |
| 2004/7/15 | 1151.50 | 1156.50 | 1142.00 | 1148.50 |
| 2004/7/16 | 1140.50 | 1155.00 | 1136.00 | 1148.00 |
| 2004/7/20 | 1138.00 | 1142.50 | 1134.00 | 1135.00 |
| 2004/7/21 | 1147.00 | 1154.00 | 1144.50 | 1152.00 |
| 2004/7/22 | 1138.00 | 1146.50 | 1136.50 | 1144.00 |
| 2004/7/23 | 1142.50 | 1144.00 | 1132.00 | 1133.50 |
| 2004/7/26 | 1125.50 | 1130.00 | 1123.50 | 1126.00 |
| 2004/7/27 | 1124.00 | 1128.50 | 1112.50 | 1115.00 |
| 2004/7/28 | 1128.50 | 1131.00 | 1122.50 | 1130.00 |
| 2004/7/29 | 1128.50 | 1128.50 | 1116.00 | 1120.50 |
| 2004/7/30 | 1137.00 | 1141.50 | 1133.50 | 1139.50 |
| 2004/8/2 | 1135.50 | 1140.50 | 1129.00 | 1135.00 |
| 2004/8/3 | 1134.00 | 1137.00 | 1120.50 | 1124.00 |
| 2004/8/4 | 1121.50 | 1121.50 | 1100.50 | 1115.50 |
| 2004/8/5 | 1120.00 | 1121.50 | 1110.50 | 1117.00 |
| 2004/8/6 | 1102.00 | 1110.00 | 1100.00 | 1109.00 |
| 2004/8/9 | 1087.50 | 1102.50 | 1085.00 | 1098.50 |
| 2004/8/10 | 1092.50 | 1107.00 | 1092.00 | 1102.50 |
| 2004/8/11 | 1116.00 | 1121.00 | 1112.50 | 1120.50 |
| 2004/8/12 | 1114.50 | 1123.00 | 1114.50 | 1115.50 |
| 2004/8/13 | 1102.50 | 1104.50 | 1096.00 | 1096.50 |
| 2004/8/16 | 1090.50 | 1093.00 | 1072.00 | 1084.00 |
| 2004/8/17 | 1093.50 | 1096.00 | 1088.00 | 1088.50 |
| 2004/8/18 | 1090.00 | 1095.00 | 1083.50 | 1089.50 |
| 2004/8/19 | 1101.50 | 1107.50 | 1099.00 | 1106.00 |
| 2004/8/20 | 1103.00 | 1112.50 | 1102.50 | 1111.00 |
| 2004/8/23 | 1115.50 | 1120.00 | 1112.00 | 1113.00 |
| 2004/8/24 | 1116.50 | 1121.00 | 1108.50 | 1121.00 |
| 2004/8/25 | 1115.50 | 1130.50 | 1113.00 | 1127.00 |
| 2004/8/26 | 1137.50 | 1138.00 | 1127.00 | 1129.50 |
| 2004/8/27 | 1135.00 | 1138.50 | 1128.50 | 1135.00 |
| 2004/8/30 | 1138.00 | 1140.00 | 1133.00 | 1138.00 |
| 2004/8/31 | 1130.50 | 1135.00 | 1125.50 | 1130.00 |
| 2004/9/1 | 1132.50 | 1139.00 | 1131.00 | 1135.00 |
| 2004/9/2 | 1136.50 | 1140.00 | 1131.50 | 1137.00 |
| 2004/9/3 | 1140.00 | 1140.50 | 1121.00 | 1121.00 |
| 2004/9/6 | 1131.50 | 1146.00 | 1128.50 | 1143.00 |
| 2004/9/7 | 1145.50 | 1146.00 | 1139.50 | 1144.00 |
| 2004/9/8 | 1150.00 | 1150.50 | 1142.50 | 1144.50 |
| 2004/9/9 | 1143.50 | 1146.50 | 1130.00 | 1130.00 |
| 2004/9/10 | 1119.50 | 1124.00 | 1111.50 | 1120.50 |
| 2004/9/13 | 1128.00 | 1136.50 | 1125.50 | 1134.50 |
| 2004/9/14 | 1140.50 | 1142.50 | 1135.50 | 1137.00 |
| 2004/9/15 | 1136.50 | 1137.00 | 1121.00 | 1121.50 |
| 2004/9/16 | 1116.50 | 1122.00 | 1114.00 | 1117.00 |
| 2004/9/17 | 1120.00 | 1120.50 | 1110.50 | 1116.00 |
| 2004/9/21 | 1120.50 | 1120.50 | 1108.50 | 1109.50 |
| 2004/9/22 | 1115.50 | 1116.50 | 1102.50 | 1107.00 |
| 2004/9/24 | 1096.00 | 1098.50 | 1091.00 | 1097.00 |
| 2004/9/27 | 1099.00 | 1101.50 | 1087.50 | 1095.50 |
| 2004/9/28 | 1088.00 | 1092.00 | 1082.00 | 1089.50 |
| 2004/9/29 | 1097.00 | 1098.00 | 1087.00 | 1087.50 |
| 2004/9/30 | 1098.50 | 1106.50 | 1095.00 | 1102.50 |
| 2004/10/1 | 1107.50 | 1117.00 | 1106.00 | 1113.50 |
| 2004/10/4 | 1129.00 | 1144.50 | 1126.50 | 1142.00 |
| 2004/10/5 | 1138.00 | 1142.00 | 1136.50 | 1137.50 |
| 2004/10/6 | 1133.00 | 1148.00 | 1132.50 | 1145.50 |
| 2004/10/7 | 1149.50 | 1150.50 | 1141.00 | 1142.50 |
| 2004/10/8 | 1140.00 | 1141.50 | 1135.00 | 1139.50 |
| 2004/10/12 | 1137.00 | 1138.00 | 1125.00 | 1128.00 |
| 2004/10/13 | 1127.00 | 1131.50 | 1122.50 | 1123.00 |
| 2004/10/14 | 1118.00 | 1119.00 | 1108.50 | 1112.00 |
| 2004/10/15 | 1102.50 | 1106.50 | 1097.50 | 1103.00 |
| 2004/10/18 | 1107.50 | 1107.50 | 1097.00 | 1102.00 |
| 2004/10/19 | 1107.00 | 1111.50 | 1105.00 | 1106.50 |
| 2004/10/20 | 1102.00 | 1102.00 | 1091.00 | 1091.00 |
| 2004/10/21 | 1094.00 | 1095.00 | 1080.50 | 1084.50 |
| 2004/10/22 | 1089.50 | 1094.00 | 1086.00 | 1089.00 |
| 2004/10/25 | 1066.00 | 1078.00 | 1065.00 | 1074.50 |
| 2004/10/26 | 1070.50 | 1074.50 | 1069.00 | 1072.50 |
| 2004/10/27 | 1078.50 | 1082.50 | 1071.00 | 1071.00 |
| 2004/10/28 | 1085.00 | 1092.00 | 1083.50 | 1085.50 |
| 2004/10/29 | 1080.50 | 1084.00 | 1078.00 | 1080.00 |
| 2004/11/1 | 1077.00 | 1080.50 | 1075.50 | 1077.50 |
| 2004/11/2 | 1081.50 | 1098.00 | 1081.00 | 1098.00 |
| 2004/11/4 | 1109.00 | 1109.00 | 1100.50 | 1100.50 |
| 2004/11/5 | 1111.00 | 1113.00 | 1106.50 | 1111.00 |
| 2004/11/8 | 1116.00 | 1117.00 | 1100.00 | 1101.50 |
| 2004/11/9 | 1102.00 | 1106.00 | 1096.50 | 1102.00 |
| 2004/11/10 | 1102.00 | 1104.00 | 1097.50 | 1101.00 |
| 2004/11/11 | 1104.00 | 1105.00 | 1087.50 | 1088.50 |
| 2004/11/12 | 1090.50 | 1104.00 | 1087.00 | 1104.00 |
| 2004/11/15 | 1109.50 | 1124.00 | 1108.50 | 1123.50 |
| 2004/11/16 | 1124.50 | 1127.50 | 1118.00 | 1121.50 |
| 2004/11/17 | 1117.50 | 1120.00 | 1113.00 | 1118.00 |
| 2004/11/18 | 1120.00 | 1123.50 | 1107.50 | 1112.00 |
| 2004/11/19 | 1115.00 | 1115.50 | 1106.00 | 1110.00 |
| 2004/11/22 | 1092.00 | 1093.50 | 1082.00 | 1085.00 |
| 2004/11/24 | 1085.00 | 1094.50 | 1084.50 | 1090.50 |
| 2004/11/25 | 1088.00 | 1094.50 | 1085.50 | 1092.50 |
| 2004/11/26 | 1095.00 | 1098.00 | 1088.50 | 1091.00 |
| 2004/11/29 | 1090.50 | 1104.00 | 1090.50 | 1101.50 |
| 2004/11/30 | 1095.50 | 1099.00 | 1092.50 | 1095.50 |
| 2004/12/1 | 1087.00 | 1089.50 | 1082.00 | 1084.50 |
| 2004/12/2 | 1103.00 | 1106.00 | 1099.00 | 1104.00 |
| 2004/12/3 | 1111.00 | 1112.50 | 1107.50 | 1109.50 |
| 2004/12/6 | 1106.50 | 1108.50 | 1101.00 | 1101.00 |
| 2004/12/7 | 1102.50 | 1105.00 | 1092.00 | 1096.00 |
| 2004/12/8 | 1088.00 | 1099.00 | 1087.50 | 1096.00 |
| 2004/12/9 | 1098.00 | 1100.00 | 1082.50 | 1085.00 |
| 2004/12/10 | 1091.00 | 1091.00 | 1081.00 | 1082.50 |
| 2004/12/13 | 1087.00 | 1089.50 | 1082.50 | 1085.50 |
| 2004/12/14 | 1089.00 | 1099.00 | 1085.50 | 1097.50 |
| 2004/12/15 | 1100.00 | 1104.50 | 1097.50 | 1100.50 |
| 2004/12/16 | 1095.50 | 1104.00 | 1093.00 | 1100.50 |
| 2004/12/17 | 1100.50 | 1113.50 | 1099.00 | 1109.00 |
| 2004/12/20 | 1106.50 | 1113.00 | 1105.50 | 1111.50 |
| 2004/12/21 | 1112.50 | 1119.00 | 1112.50 | 1115.50 |
| 2004/12/22 | 1124.50 | 1126.00 | 1119.50 | 1125.00 |
| 2004/12/24 | 1130.50 | 1136.50 | 1130.00 | 1132.00 |
| 2004/12/27 | 1134.00 | 1137.50 | 1131.50 | 1134.50 |
| 2004/12/28 | 1132.50 | 1143.00 | 1131.00 | 1143.00 |
| 2004/12/29 | 1145.50 | 1147.50 | 1138.50 | 1147.00 |
| 2004/12/30 | 1146.50 | 1148.50 | 1144.50 | 1147.50 |
指数時系列データ：TOPIX先物：ラージ：日中：2004年
C.先物指数過去データ