---
TOPIX 1000の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2024/05/20 | 2,600.1 | 2,636.0 | 2,597.5 | 2,620.4 | 2,620.4 |
| 2024/05/17 | 2,578.9 | 2,602.3 | 2,576.6 | 2,599.4 | 2,599.4 |
| 2024/05/16 | 2,595.2 | 2,600.1 | 2,574.1 | 2,592.1 | 2,592.1 |
| 2024/05/15 | 2,592.8 | 2,611.1 | 2,584.9 | 2,585.2 | 2,585.2 |
| 2024/05/14 | 2,582.0 | 2,595.9 | 2,566.8 | 2,584.7 | 2,584.7 |
| 2024/05/13 | 2,577.6 | 2,583.0 | 2,566.3 | 2,577.6 | 2,577.6 |
| 2024/05/10 | 2,579.8 | 2,606.5 | 2,572.8 | 2,581.8 | 2,581.8 |
| 2024/05/09 | 2,571.2 | 2,584.0 | 2,561.0 | 2,567.6 | 2,567.6 |
| 2024/05/08 | 2,589.0 | 2,593.8 | 2,561.3 | 2,561.3 | 2,561.3 |
| 2024/05/07 | 2,603.4 | 2,604.1 | 2,582.0 | 2,599.7 | 2,599.7 |
| 2024/05/02 | 2,575.8 | 2,589.8 | 2,568.4 | 2,583.1 | 2,583.1 |
| 2024/05/01 | 2,582.3 | 2,593.9 | 2,570.9 | 2,583.8 | 2,583.8 |
| 2024/04/30 | 2,569.1 | 2,601.0 | 2,566.3 | 2,596.7 | 2,596.7 |
| 2024/04/26 | 2,523.6 | 2,550.2 | 2,511.7 | 2,542.9 | 2,542.9 |
| 2024/04/25 | 2,548.2 | 2,555.3 | 2,520.4 | 2,520.9 | 2,520.9 |
| 2024/04/24 | 2,535.2 | 2,566.1 | 2,533.1 | 2,566.0 | 2,566.0 |
| 2024/04/23 | 2,539.8 | 2,542.1 | 2,514.3 | 2,523.3 | 2,523.3 |
| 2024/04/22 | 2,507.6 | 2,530.5 | 2,502.3 | 2,519.9 | 2,519.9 |
| 2024/04/19 | 2,517.4 | 2,520.0 | 2,459.3 | 2,485.7 | 2,485.7 |
| 2024/04/18 | 2,511.6 | 2,545.2 | 2,508.9 | 2,534.0 | 2,534.0 |
