---
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 |
|---|---|---|---|---|---|
| 2026/03/03 | 3,014.2 | 3,019.4 | 2,933.0 | 2,940.1 | 2,940.1 |
| 2026/03/02 | 3,027.1 | 3,038.7 | 2,980.3 | 3,038.7 | 3,038.7 |
| 2026/02/27 | 3,025.2 | 3,070.7 | 3,023.6 | 3,070.7 | 3,070.7 |
| 2026/02/26 | 3,022.2 | 3,044.9 | 3,020.9 | 3,026.7 | 3,026.7 |
| 2026/02/25 | 2,985.1 | 3,010.4 | 2,968.0 | 2,995.8 | 2,995.8 |
| 2026/02/24 | 2,967.5 | 2,980.7 | 2,956.9 | 2,974.2 | 2,974.2 |
| 2026/02/20 | 2,980.6 | 2,980.6 | 2,959.7 | 2,970.1 | 2,970.1 |
| 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 |
