| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2005/1/4 | 1145.50 | 1155.00 | 1144.50 | 1154.50 |
| 2005/1/5 | 1147.00 | 1148.50 | 1142.00 | 1143.00 |
| 2005/1/6 | 1137.00 | 1148.50 | 1136.50 | 1146.00 |
| 2005/1/7 | 1151.50 | 1152.00 | 1143.50 | 1148.50 |
| 2005/1/11 | 1153.00 | 1158.50 | 1151.00 | 1156.00 |
| 2005/1/12 | 1156.00 | 1156.00 | 1145.50 | 1148.00 |
| 2005/1/13 | 1143.00 | 1145.00 | 1137.00 | 1138.00 |
| 2005/1/14 | 1135.00 | 1148.50 | 1132.50 | 1146.00 |
| 2005/1/17 | 1149.50 | 1152.50 | 1146.50 | 1147.50 |
| 2005/1/18 | 1149.50 | 1151.50 | 1141.50 | 1143.00 |
| 2005/1/19 | 1148.00 | 1150.00 | 1142.00 | 1142.50 |
| 2005/1/20 | 1138.00 | 1138.00 | 1130.50 | 1132.50 |
| 2005/1/21 | 1128.00 | 1134.00 | 1127.00 | 1132.00 |
| 2005/1/24 | 1128.50 | 1139.50 | 1128.00 | 1139.00 |
| 2005/1/25 | 1135.50 | 1139.00 | 1131.50 | 1135.50 |
| 2005/1/26 | 1142.50 | 1145.00 | 1141.00 | 1144.50 |
| 2005/1/27 | 1148.00 | 1148.00 | 1138.50 | 1141.00 |
| 2005/1/28 | 1141.50 | 1142.00 | 1131.50 | 1137.50 |
| 2005/1/31 | 1139.00 | 1150.00 | 1135.00 | 1141.50 |
| 2005/2/1 | 1149.00 | 1149.00 | 1141.00 | 1144.50 |
| 2005/2/2 | 1151.00 | 1152.00 | 1147.00 | 1149.50 |
| 2005/2/3 | 1153.50 | 1154.50 | 1144.50 | 1149.00 |
| 2005/2/4 | 1147.00 | 1147.00 | 1136.00 | 1141.50 |
| 2005/2/7 | 1148.50 | 1157.00 | 1145.00 | 1153.50 |
| 2005/2/8 | 1156.50 | 1156.50 | 1152.00 | 1154.00 |
| 2005/2/9 | 1158.00 | 1159.50 | 1153.00 | 1156.00 |
| 2005/2/10 | 1154.50 | 1161.00 | 1152.00 | 1158.50 |
| 2005/2/14 | 1171.00 | 1172.00 | 1167.50 | 1169.00 |
| 2005/2/15 | 1169.00 | 1171.50 | 1165.50 | 1166.00 |
| 2005/2/16 | 1167.00 | 1169.50 | 1162.00 | 1165.00 |
| 2005/2/17 | 1162.00 | 1165.00 | 1160.00 | 1162.50 |
| 2005/2/18 | 1160.00 | 1167.00 | 1159.50 | 1166.50 |
| 2005/2/21 | 1169.00 | 1170.00 | 1165.00 | 1167.00 |
| 2005/2/22 | 1166.00 | 1166.50 | 1160.50 | 1161.50 |
| 2005/2/23 | 1153.00 | 1155.00 | 1148.50 | 1153.00 |
| 2005/2/24 | 1155.50 | 1159.00 | 1153.50 | 1158.00 |
| 2005/2/25 | 1162.50 | 1169.00 | 1161.00 | 1166.50 |
| 2005/2/28 | 1174.00 | 1179.00 | 1172.50 | 1178.00 |
| 2005/3/1 | 1177.00 | 1181.00 | 1174.50 | 1181.00 |
| 2005/3/2 | 1182.50 | 1186.50 | 1181.50 | 1183.50 |
| 2005/3/3 | 1185.50 | 1191.00 | 1184.50 | 1188.50 |
| 2005/3/4 | 1187.00 | 1194.00 | 1184.00 | 1193.50 |
| 2005/3/7 | 1197.50 | 1201.00 | 1197.00 | 1197.00 |
| 2005/3/8 | 1199.00 | 1199.50 | 1194.00 | 1197.00 |
| 2005/3/9 | 1194.00 | 1202.50 | 1194.00 | 1201.00 |
| 2005/3/10 | 1200.00 | 1202.50 | 1194.50 | 1194.50 |
| 2005/3/11 | 1193.50 | 1197.50 | 1190.00 | 1193.00 |
| 2005/3/14 | 1197.00 | 1197.50 | 1187.50 | 1189.00 |
| 2005/3/15 | 1192.50 | 1194.50 | 1183.50 | 1187.00 |
| 2005/3/16 | 1186.00 | 1190.50 | 1182.50 | 1189.50 |
| 2005/3/17 | 1182.00 | 1187.50 | 1181.00 | 1186.50 |
| 2005/3/18 | 1186.50 | 1197.50 | 1186.00 | 1195.00 |
| 2005/3/22 | 1194.50 | 1200.00 | 1193.50 | 1195.50 |
| 2005/3/23 | 1192.00 | 1193.50 | 1180.00 | 1186.00 |
| 2005/3/24 | 1185.00 | 1190.00 | 1180.00 | 1181.50 |
| 2005/3/25 | 1188.50 | 1188.50 | 1182.00 | 1186.00 |
| 2005/3/28 | 1184.50 | 1195.50 | 1184.50 | 1192.50 |
| 2005/3/29 | 1193.00 | 1194.00 | 1171.00 | 1171.00 |
| 2005/3/30 | 1172.00 | 1175.00 | 1164.00 | 1164.50 |
| 2005/3/31 | 1172.50 | 1181.00 | 1171.50 | 1180.50 |
| 2005/4/1 | 1173.00 | 1188.50 | 1171.00 | 1186.00 |
| 2005/4/4 | 1181.00 | 1186.50 | 1181.00 | 1184.50 |
| 2005/4/5 | 1185.00 | 1192.50 | 1184.50 | 1190.00 |
| 2005/4/6 | 1189.50 | 1197.50 | 1189.50 | 1195.00 |
| 2005/4/7 | 1196.50 | 1197.50 | 1190.50 | 1195.50 |
| 2005/4/8 | 1199.00 | 1202.50 | 1196.50 | 1198.50 |
| 2005/4/11 | 1196.00 | 1197.00 | 1187.50 | 1189.50 |
| 2005/4/12 | 1189.00 | 1189.50 | 1178.50 | 1179.00 |
| 2005/4/13 | 1182.00 | 1183.50 | 1172.00 | 1176.50 |
| 2005/4/14 | 1168.00 | 1169.50 | 1160.50 | 1167.00 |
| 2005/4/15 | 1157.50 | 1158.00 | 1146.00 | 1147.00 |
| 2005/4/18 | 1129.00 | 1130.00 | 1102.50 | 1103.00 |
| 2005/4/19 | 1115.00 | 1127.50 | 1114.50 | 1122.50 |
| 2005/4/20 | 1137.00 | 1137.50 | 1125.00 | 1125.00 |
| 2005/4/21 | 1107.50 | 1123.00 | 1101.50 | 1120.50 |
| 2005/4/22 | 1138.50 | 1138.50 | 1128.50 | 1129.00 |
| 2005/4/25 | 1129.50 | 1135.50 | 1126.50 | 1131.00 |
| 2005/4/26 | 1130.50 | 1133.00 | 1126.50 | 1126.50 |
| 2005/4/27 | 1122.00 | 1130.50 | 1122.00 | 1128.50 |
| 2005/4/28 | 1124.00 | 1127.00 | 1119.50 | 1123.00 |
| 2005/5/2 | 1124.00 | 1133.00 | 1120.50 | 1131.00 |
| 2005/5/6 | 1144.50 | 1151.00 | 1142.50 | 1148.00 |
| 2005/5/9 | 1151.00 | 1153.50 | 1145.00 | 1152.50 |
| 2005/5/10 | 1153.00 | 1154.00 | 1144.50 | 1149.50 |
| 2005/5/11 | 1140.00 | 1143.50 | 1137.00 | 1142.50 |
| 2005/5/12 | 1141.50 | 1145.00 | 1137.50 | 1137.50 |
| 2005/5/13 | 1135.00 | 1139.00 | 1132.50 | 1132.50 |
| 2005/5/16 | 1132.50 | 1133.00 | 1120.00 | 1121.00 |
| 2005/5/17 | 1130.00 | 1132.50 | 1106.50 | 1107.50 |
| 2005/5/18 | 1111.50 | 1114.50 | 1105.50 | 1105.50 |
| 2005/5/19 | 1123.00 | 1131.00 | 1117.50 | 1129.00 |
| 2005/5/20 | 1133.00 | 1134.50 | 1125.50 | 1127.50 |
| 2005/5/23 | 1128.00 | 1137.50 | 1127.00 | 1136.00 |
| 2005/5/24 | 1140.50 | 1141.00 | 1131.50 | 1135.50 |
| 2005/5/25 | 1133.50 | 1134.50 | 1120.50 | 1125.50 |
| 2005/5/26 | 1121.50 | 1124.50 | 1118.50 | 1123.50 |
| 2005/5/27 | 1129.50 | 1132.00 | 1127.00 | 1129.50 |
| 2005/5/30 | 1134.00 | 1144.00 | 1134.00 | 1140.00 |
| 2005/5/31 | 1144.00 | 1147.00 | 1139.00 | 1141.50 |
| 2005/6/1 | 1139.50 | 1149.50 | 1139.00 | 1148.50 |
| 2005/6/2 | 1152.00 | 1158.00 | 1148.00 | 1149.00 |
| 2005/6/3 | 1148.00 | 1150.50 | 1142.00 | 1147.00 |
| 2005/6/6 | 1143.00 | 1146.00 | 1139.50 | 1146.00 |
| 2005/6/7 | 1143.00 | 1144.50 | 1137.50 | 1141.50 |
| 2005/6/8 | 1144.00 | 1150.00 | 1144.00 | 1147.50 |
| 2005/6/9 | 1151.00 | 1151.00 | 1137.00 | 1139.00 |
| 2005/6/10 | 1142.50 | 1150.50 | 1140.00 | 1146.50 |
| 2005/6/13 | 1147.00 | 1154.50 | 1147.00 | 1150.00 |
| 2005/6/14 | 1149.50 | 1152.50 | 1148.50 | 1151.00 |
| 2005/6/15 | 1152.00 | 1158.50 | 1150.50 | 1156.50 |
| 2005/6/16 | 1158.00 | 1163.50 | 1157.50 | 1159.50 |
| 2005/6/17 | 1166.50 | 1174.00 | 1165.50 | 1174.00 |
| 2005/6/20 | 1175.50 | 1176.00 | 1167.50 | 1170.00 |
| 2005/6/21 | 1168.00 | 1170.50 | 1167.00 | 1168.50 |
| 2005/6/22 | 1168.00 | 1173.50 | 1165.00 | 1171.50 |
| 2005/6/23 | 1172.50 | 1175.50 | 1170.00 | 1174.50 |
| 2005/6/24 | 1163.50 | 1171.50 | 1163.00 | 1170.50 |
| 2005/6/27 | 1164.50 | 1164.50 | 1158.50 | 1161.00 |
| 2005/6/28 | 1162.00 | 1170.00 | 1161.00 | 1168.00 |
| 2005/6/29 | 1173.50 | 1178.00 | 1172.50 | 1174.00 |
| 2005/6/30 | 1176.50 | 1179.00 | 1174.00 | 1174.50 |
| 2005/7/1 | 1177.00 | 1184.00 | 1174.00 | 1180.50 |
| 2005/7/4 | 1185.00 | 1186.50 | 1183.00 | 1185.00 |
| 2005/7/5 | 1185.00 | 1186.00 | 1180.50 | 1183.00 |
| 2005/7/6 | 1184.50 | 1189.00 | 1181.50 | 1181.50 |
| 2005/7/7 | 1179.50 | 1180.50 | 1177.00 | 1179.00 |
| 2005/7/8 | 1175.50 | 1184.50 | 1175.00 | 1176.50 |
| 2005/7/11 | 1185.50 | 1190.00 | 1185.00 | 1186.00 |
| 2005/7/12 | 1191.00 | 1191.00 | 1184.00 | 1185.50 |
| 2005/7/13 | 1187.50 | 1187.50 | 1182.50 | 1185.50 |
| 2005/7/14 | 1188.00 | 1193.50 | 1188.00 | 1190.50 |
| 2005/7/15 | 1198.50 | 1198.50 | 1192.00 | 1194.00 |
| 2005/7/19 | 1192.50 | 1193.50 | 1189.50 | 1191.50 |
| 2005/7/20 | 1193.50 | 1198.50 | 1192.00 | 1194.50 |
| 2005/7/21 | 1196.50 | 1202.00 | 1193.50 | 1194.00 |
| 2005/7/22 | 1192.00 | 1192.00 | 1182.50 | 1185.00 |
| 2005/7/25 | 1190.00 | 1192.50 | 1188.00 | 1191.50 |
| 2005/7/26 | 1190.00 | 1191.50 | 1187.00 | 1189.50 |
| 2005/7/27 | 1190.00 | 1199.00 | 1190.00 | 1196.50 |
| 2005/7/28 | 1202.50 | 1204.50 | 1199.00 | 1200.00 |
| 2005/7/29 | 1206.50 | 1208.00 | 1199.50 | 1205.00 |
| 2005/8/1 | 1207.00 | 1213.50 | 1206.50 | 1211.00 |
| 2005/8/2 | 1210.00 | 1214.50 | 1207.00 | 1208.00 |
| 2005/8/3 | 1213.00 | 1216.00 | 1208.50 | 1208.50 |
| 2005/8/4 | 1211.00 | 1211.00 | 1199.00 | 1204.50 |
| 2005/8/5 | 1196.50 | 1199.50 | 1184.50 | 1189.00 |
| 2005/8/8 | 1179.50 | 1193.50 | 1173.00 | 1193.50 |
| 2005/8/9 | 1192.00 | 1210.00 | 1192.00 | 1206.00 |
| 2005/8/10 | 1216.50 | 1231.50 | 1215.00 | 1231.00 |
| 2005/8/11 | 1240.00 | 1246.50 | 1236.00 | 1244.00 |
| 2005/8/12 | 1249.00 | 1250.50 | 1242.00 | 1246.50 |
| 2005/8/15 | 1245.00 | 1250.00 | 1243.50 | 1249.50 |
| 2005/8/16 | 1253.50 | 1253.50 | 1248.00 | 1252.50 |
| 2005/8/17 | 1250.50 | 1259.50 | 1248.50 | 1252.50 |
| 2005/8/18 | 1256.00 | 1261.00 | 1250.00 | 1250.00 |
| 2005/8/19 | 1249.50 | 1252.00 | 1245.00 | 1248.50 |
| 2005/8/22 | 1255.50 | 1272.00 | 1255.00 | 1271.00 |
| 2005/8/23 | 1276.50 | 1284.00 | 1269.50 | 1269.50 |
| 2005/8/24 | 1266.00 | 1277.00 | 1265.00 | 1275.50 |
| 2005/8/25 | 1269.50 | 1274.00 | 1266.50 | 1269.00 |
| 2005/8/26 | 1271.00 | 1275.00 | 1265.50 | 1270.50 |
| 2005/8/29 | 1266.00 | 1266.50 | 1256.50 | 1258.00 |
| 2005/8/30 | 1267.50 | 1274.50 | 1266.50 | 1273.50 |
| 2005/8/31 | 1269.50 | 1274.00 | 1267.50 | 1270.50 |
| 2005/9/1 | 1280.00 | 1284.00 | 1277.50 | 1279.50 |
| 2005/9/2 | 1284.00 | 1284.50 | 1278.50 | 1282.00 |
| 2005/9/5 | 1284.00 | 1292.50 | 1282.50 | 1292.00 |
| 2005/9/6 | 1296.00 | 1297.50 | 1284.00 | 1285.50 |
| 2005/9/7 | 1293.00 | 1294.50 | 1282.50 | 1284.00 |
| 2005/9/8 | 1285.00 | 1285.50 | 1274.50 | 1279.50 |
| 2005/9/9 | 1273.00 | 1291.00 | 1273.00 | 1289.00 |
| 2005/9/12 | 1311.00 | 1312.00 | 1299.50 | 1305.50 |
| 2005/9/13 | 1309.00 | 1312.50 | 1302.50 | 1311.00 |
| 2005/9/14 | 1306.00 | 1310.00 | 1305.00 | 1305.00 |
| 2005/9/15 | 1306.00 | 1322.00 | 1304.50 | 1321.50 |
| 2005/9/16 | 1322.00 | 1325.00 | 1316.00 | 1322.50 |
| 2005/9/20 | 1333.50 | 1350.00 | 1331.50 | 1348.00 |
| 2005/9/21 | 1353.00 | 1358.00 | 1343.00 | 1355.50 |
| 2005/9/22 | 1345.50 | 1354.00 | 1341.50 | 1354.00 |
| 2005/9/26 | 1364.50 | 1381.50 | 1363.50 | 1380.50 |
| 2005/9/27 | 1383.00 | 1389.00 | 1374.00 | 1374.00 |
| 2005/9/28 | 1379.50 | 1407.00 | 1378.00 | 1404.50 |
| 2005/9/29 | 1419.00 | 1431.00 | 1406.00 | 1430.50 |
| 2005/9/30 | 1430.00 | 1431.50 | 1402.50 | 1408.50 |
| 2005/10/3 | 1407.50 | 1414.00 | 1393.50 | 1412.00 |
| 2005/10/4 | 1417.50 | 1422.50 | 1412.50 | 1421.50 |
| 2005/10/5 | 1417.00 | 1420.50 | 1405.00 | 1407.50 |
| 2005/10/6 | 1384.50 | 1390.50 | 1367.00 | 1369.00 |
| 2005/10/7 | 1370.00 | 1378.50 | 1363.50 | 1368.00 |
| 2005/10/11 | 1377.50 | 1408.50 | 1374.50 | 1407.50 |
| 2005/10/12 | 1417.00 | 1432.00 | 1404.50 | 1406.50 |
| 2005/10/13 | 1395.50 | 1408.00 | 1388.00 | 1406.00 |
| 2005/10/14 | 1401.00 | 1410.00 | 1394.00 | 1399.00 |
| 2005/10/17 | 1406.00 | 1408.00 | 1390.00 | 1391.50 |
| 2005/10/18 | 1394.50 | 1405.00 | 1391.00 | 1392.00 |
| 2005/10/19 | 1387.00 | 1390.50 | 1369.00 | 1384.50 |
| 2005/10/20 | 1390.00 | 1392.50 | 1380.50 | 1384.50 |
| 2005/10/21 | 1370.00 | 1386.50 | 1362.50 | 1386.00 |
| 2005/10/24 | 1390.00 | 1390.00 | 1373.50 | 1376.00 |
| 2005/10/25 | 1390.00 | 1403.50 | 1389.00 | 1394.50 |
| 2005/10/26 | 1394.50 | 1409.00 | 1393.00 | 1408.00 |
| 2005/10/27 | 1413.00 | 1426.50 | 1413.00 | 1423.50 |
| 2005/10/28 | 1412.00 | 1422.00 | 1409.50 | 1418.00 |
| 2005/10/31 | 1435.50 | 1450.00 | 1435.00 | 1450.00 |
| 2005/11/1 | 1454.00 | 1475.50 | 1450.50 | 1474.00 |
| 2005/11/2 | 1472.50 | 1482.50 | 1466.00 | 1470.00 |
| 2005/11/4 | 1500.00 | 1500.50 | 1488.50 | 1498.00 |
| 2005/11/7 | 1501.00 | 1503.50 | 1492.50 | 1498.50 |
| 2005/11/8 | 1506.00 | 1506.50 | 1493.50 | 1496.00 |
| 2005/11/9 | 1490.00 | 1497.00 | 1485.50 | 1486.00 |
| 2005/11/10 | 1485.00 | 1492.50 | 1470.50 | 1481.50 |
| 2005/11/11 | 1493.00 | 1502.00 | 1492.00 | 1497.00 |
| 2005/11/14 | 1503.00 | 1503.00 | 1478.00 | 1481.50 |
| 2005/11/15 | 1474.50 | 1482.00 | 1470.50 | 1472.50 |
| 2005/11/16 | 1463.00 | 1489.00 | 1461.00 | 1487.00 |
| 2005/11/17 | 1488.00 | 1515.00 | 1486.50 | 1515.00 |
| 2005/11/18 | 1531.00 | 1536.50 | 1527.00 | 1536.50 |
| 2005/11/21 | 1540.00 | 1549.00 | 1521.50 | 1533.50 |
| 2005/11/22 | 1530.00 | 1534.50 | 1518.50 | 1521.50 |
| 2005/11/24 | 1535.50 | 1539.00 | 1512.50 | 1513.50 |
| 2005/11/25 | 1510.00 | 1530.50 | 1504.00 | 1527.50 |
| 2005/11/28 | 1537.00 | 1546.50 | 1530.50 | 1545.50 |
| 2005/11/29 | 1538.00 | 1548.00 | 1536.00 | 1543.00 |
| 2005/11/30 | 1550.00 | 1554.00 | 1532.50 | 1535.00 |
| 2005/12/1 | 1544.00 | 1561.00 | 1538.50 | 1560.00 |
| 2005/12/2 | 1576.00 | 1585.00 | 1569.50 | 1584.00 |
| 2005/12/5 | 1588.50 | 1601.00 | 1584.00 | 1599.00 |
| 2005/12/6 | 1598.50 | 1603.50 | 1588.50 | 1593.00 |
| 2005/12/7 | 1601.00 | 1609.50 | 1595.00 | 1596.00 |
| 2005/12/8 | 1599.00 | 1599.00 | 1563.50 | 1564.50 |
| 2005/12/9 | 1568.50 | 1594.00 | 1561.00 | 1594.00 |
| 2005/12/12 | 1612.00 | 1622.00 | 1609.00 | 1620.00 |
| 2005/12/13 | 1620.00 | 1625.50 | 1614.00 | 1624.00 |
| 2005/12/14 | 1628.50 | 1633.50 | 1596.00 | 1601.00 |
| 2005/12/15 | 1585.00 | 1604.50 | 1573.00 | 1574.50 |
| 2005/12/16 | 1575.00 | 1595.00 | 1570.50 | 1576.50 |
| 2005/12/19 | 1587.00 | 1595.50 | 1576.50 | 1594.00 |
| 2005/12/20 | 1594.00 | 1613.50 | 1588.00 | 1609.00 |
| 2005/12/21 | 1626.50 | 1641.50 | 1623.00 | 1636.00 |
| 2005/12/22 | 1636.00 | 1641.50 | 1622.00 | 1639.00 |
| 2005/12/26 | 1646.50 | 1652.00 | 1644.50 | 1648.50 |
| 2005/12/27 | 1642.50 | 1648.50 | 1634.00 | 1634.00 |
| 2005/12/28 | 1635.00 | 1660.00 | 1630.50 | 1659.00 |
| 2005/12/29 | 1663.00 | 1673.50 | 1657.50 | 1666.50 |
| 2005/12/30 | 1667.00 | 1667.50 | 1638.50 | 1643.50 |
指数時系列データ：TOPIX先物：ラージ：日中：2005年
C.先物指数過去データ