---
TOPIX 100の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/05 | 2,360.4 | 2,388.1 | 2,356.6 | 2,380.9 | 2,380.9 |
| 2025/12/30 | 2,332.6 | 2,336.6 | 2,325.8 | 2,325.8 | 2,325.8 |
| 2025/12/29 | 2,333.7 | 2,341.9 | 2,322.8 | 2,336.8 | 2,336.8 |
| 2025/12/26 | 2,334.2 | 2,344.4 | 2,327.3 | 2,335.3 | 2,335.3 |
| 2025/12/25 | 2,330.8 | 2,332.4 | 2,321.3 | 2,330.8 | 2,330.8 |
| 2025/12/24 | 2,336.6 | 2,341.5 | 2,321.2 | 2,323.4 | 2,323.4 |
| 2025/12/23 | 2,331.2 | 2,341.6 | 2,328.8 | 2,337.7 | 2,337.7 |
| 2025/12/22 | 2,331.8 | 2,340.5 | 2,324.3 | 2,326.2 | 2,326.2 |
| 2025/12/19 | 2,303.5 | 2,318.7 | 2,298.0 | 2,307.2 | 2,307.2 |
| 2025/12/18 | 2,291.5 | 2,296.8 | 2,278.8 | 2,288.2 | 2,288.2 |
| 2025/12/17 | 2,296.9 | 2,305.7 | 2,282.4 | 2,302.4 | 2,302.4 |
| 2025/12/16 | 2,343.8 | 2,344.3 | 2,302.0 | 2,302.0 | 2,302.0 |
| 2025/12/15 | 2,333.7 | 2,348.0 | 2,332.1 | 2,345.9 | 2,345.9 |
| 2025/12/12 | 2,317.1 | 2,347.7 | 2,317.1 | 2,343.2 | 2,343.2 |
| 2025/12/11 | 2,329.3 | 2,329.3 | 2,289.8 | 2,293.4 | 2,293.4 |
| 2025/12/10 | 2,320.6 | 2,329.3 | 2,303.5 | 2,313.5 | 2,313.5 |
| 2025/12/09 | 2,317.3 | 2,320.9 | 2,307.3 | 2,313.5 | 2,313.5 |
| 2025/12/08 | 2,303.1 | 2,312.3 | 2,291.4 | 2,311.7 | 2,311.7 |
| 2025/12/05 | 2,305.8 | 2,308.4 | 2,289.3 | 2,301.9 | 2,301.9 |
| 2025/12/04 | 2,282.7 | 2,330.6 | 2,280.9 | 2,328.9 | 2,328.9 |
