---
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 |
|---|---|---|---|---|---|
| 2023/12/20 | 1,824.8 | 1,841.3 | 1,824.3 | 1,831.0 | 1,831.0 |
| 2023/12/19 | 1,805.0 | 1,820.3 | 1,794.5 | 1,818.1 | 1,818.1 |
| 2023/12/18 | 1,803.9 | 1,806.3 | 1,788.6 | 1,805.2 | 1,805.2 |
| 2023/12/15 | 1,811.6 | 1,825.5 | 1,810.6 | 1,817.5 | 1,817.5 |
| 2023/12/14 | 1,830.4 | 1,834.7 | 1,801.1 | 1,808.7 | 1,808.7 |
| 2023/12/13 | 1,838.5 | 1,841.9 | 1,829.2 | 1,835.8 | 1,835.8 |
| 2023/12/12 | 1,848.7 | 1,849.7 | 1,833.6 | 1,834.6 | 1,834.6 |
| 2023/12/11 | 1,827.7 | 1,841.9 | 1,826.3 | 1,838.5 | 1,838.5 |
| 2023/12/08 | 1,826.4 | 1,829.6 | 1,805.9 | 1,811.8 | 1,811.8 |
| 2023/12/07 | 1,847.0 | 1,849.2 | 1,834.8 | 1,839.5 | 1,839.5 |
| 2023/12/06 | 1,831.3 | 1,862.3 | 1,830.4 | 1,860.6 | 1,860.6 |
| 2023/12/05 | 1,836.3 | 1,841.7 | 1,822.3 | 1,825.8 | 1,825.8 |
| 2023/12/04 | 1,848.1 | 1,848.2 | 1,829.0 | 1,840.4 | 1,840.4 |
| 2023/12/01 | 1,859.1 | 1,861.1 | 1,853.2 | 1,857.3 | 1,857.3 |
| 2023/11/30 | 1,840.3 | 1,850.9 | 1,833.6 | 1,850.9 | 1,850.9 |
| 2023/11/29 | 1,844.2 | 1,852.5 | 1,837.8 | 1,842.9 | 1,842.9 |
| 2023/11/28 | 1,860.5 | 1,861.3 | 1,846.0 | 1,852.6 | 1,852.6 |
| 2023/11/27 | 1,868.3 | 1,872.5 | 1,854.0 | 1,857.6 | 1,857.6 |
| 2023/11/24 | 1,870.3 | 1,871.3 | 1,863.9 | 1,865.2 | 1,865.2 |
| 2023/11/22 | 1,840.3 | 1,861.6 | 1,840.0 | 1,855.0 | 1,855.0 |
