---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/02/19 | 2,981.9 | 3,010.3 | 2,976.4 | 3,005.1 | 3,005.1 |
| 2026/02/18 | 2,951.2 | 2,977.9 | 2,950.8 | 2,969.6 | 2,969.6 |
| 2026/02/17 | 2,950.3 | 2,960.6 | 2,921.5 | 2,933.9 | 2,933.9 |
| 2026/02/16 | 2,986.1 | 2,989.7 | 2,952.7 | 2,954.9 | 2,954.9 |
| 2026/02/13 | 3,013.8 | 3,022.3 | 2,980.2 | 2,982.4 | 2,982.4 |
| 2026/02/12 | 3,011.9 | 3,036.7 | 3,006.9 | 3,030.6 | 3,030.6 |
| 2026/02/10 | 2,976.0 | 3,018.9 | 2,975.3 | 3,011.8 | 3,011.8 |
| 2026/02/09 | 2,933.3 | 2,990.9 | 2,930.8 | 2,955.3 | 2,955.3 |
| 2026/02/06 | 2,836.2 | 2,888.2 | 2,819.4 | 2,888.2 | 2,888.2 |
| 2026/02/05 | 2,863.4 | 2,877.4 | 2,839.2 | 2,850.0 | 2,850.0 |
| 2026/02/04 | 2,840.3 | 2,857.1 | 2,827.5 | 2,854.4 | 2,854.4 |
| 2026/02/03 | 2,793.3 | 2,851.5 | 2,791.4 | 2,847.8 | 2,847.8 |
| 2026/02/02 | 2,809.1 | 2,833.4 | 2,758.2 | 2,760.2 | 2,760.2 |
| 2026/01/30 | 2,776.4 | 2,790.6 | 2,760.4 | 2,784.1 | 2,784.1 |
| 2026/01/29 | 2,754.2 | 2,775.9 | 2,737.4 | 2,767.2 | 2,767.2 |
| 2026/01/28 | 2,758.4 | 2,769.4 | 2,747.0 | 2,759.1 | 2,759.1 |
| 2026/01/27 | 2,765.2 | 2,783.6 | 2,750.8 | 2,780.1 | 2,780.1 |
| 2026/01/26 | 2,793.7 | 2,794.1 | 2,767.9 | 2,771.1 | 2,771.1 |
| 2026/01/23 | 2,836.3 | 2,847.0 | 2,825.7 | 2,832.1 | 2,832.1 |
