---
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 |
|---|---|---|---|---|---|
| 2024/02/20 | 2,069.3 | 2,072.1 | 2,052.5 | 2,058.6 | 2,058.6 |
| 2024/02/19 | 2,054.5 | 2,064.8 | 2,052.7 | 2,064.6 | 2,064.6 |
| 2024/02/16 | 2,046.3 | 2,065.7 | 2,045.0 | 2,054.0 | 2,054.0 |
| 2024/02/15 | 2,032.7 | 2,033.3 | 2,020.2 | 2,028.6 | 2,028.6 |
| 2024/02/14 | 2,032.1 | 2,032.5 | 2,013.0 | 2,021.5 | 2,021.5 |
| 2024/02/13 | 2,016.5 | 2,044.8 | 2,015.0 | 2,043.2 | 2,043.2 |
| 2024/02/09 | 2,001.8 | 2,013.7 | 1,994.4 | 1,999.5 | 1,999.5 |
| 2024/02/08 | 1,997.9 | 2,010.4 | 1,987.2 | 2,002.7 | 2,002.7 |
| 2024/02/07 | 1,980.8 | 1,998.5 | 1,979.2 | 1,991.5 | 1,991.5 |
| 2024/02/06 | 1,988.6 | 1,990.2 | 1,976.2 | 1,982.7 | 1,982.7 |
| 2024/02/05 | 1,996.6 | 2,000.0 | 1,987.8 | 1,996.1 | 1,996.1 |
| 2024/02/02 | 1,986.0 | 1,991.3 | 1,975.9 | 1,982.4 | 1,982.4 |
| 2024/02/01 | 1,977.4 | 1,986.1 | 1,972.9 | 1,978.0 | 1,978.0 |
| 2024/01/31 | 1,962.1 | 1,991.6 | 1,962.1 | 1,991.6 | 1,991.6 |
| 2024/01/30 | 1,977.2 | 1,982.5 | 1,972.1 | 1,972.3 | 1,972.3 |
| 2024/01/29 | 1,959.3 | 1,979.4 | 1,959.3 | 1,974.0 | 1,974.0 |
| 2024/01/26 | 1,966.3 | 1,967.6 | 1,947.6 | 1,948.7 | 1,948.7 |
| 2024/01/25 | 1,975.2 | 1,978.9 | 1,962.8 | 1,976.3 | 1,976.3 |
| 2024/01/24 | 1,980.0 | 1,985.0 | 1,969.6 | 1,975.6 | 1,975.6 |
| 2024/01/23 | 1,992.2 | 2,004.6 | 1,979.0 | 1,985.9 | 1,985.9 |
