---
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 |
|---|---|---|---|---|---|
| 2023/11/21 | 1,851.9 | 1,852.6 | 1,838.2 | 1,847.1 | 1,847.1 |
| 2023/11/20 | 1,865.7 | 1,877.6 | 1,848.3 | 1,852.1 | 1,852.1 |
| 2023/11/17 | 1,843.2 | 1,866.8 | 1,842.5 | 1,866.8 | 1,866.8 |
| 2023/11/16 | 1,848.3 | 1,861.3 | 1,842.2 | 1,849.7 | 1,849.7 |
| 2023/11/15 | 1,848.9 | 1,854.8 | 1,844.3 | 1,852.3 | 1,852.3 |
| 2023/11/14 | 1,834.3 | 1,836.9 | 1,829.3 | 1,829.8 | 1,829.8 |
| 2023/11/13 | 1,833.0 | 1,834.2 | 1,817.7 | 1,822.5 | 1,822.5 |
| 2023/11/10 | 1,810.4 | 1,823.2 | 1,803.9 | 1,821.9 | 1,821.9 |
| 2023/11/09 | 1,803.2 | 1,825.2 | 1,793.8 | 1,821.2 | 1,821.2 |
| 2023/11/08 | 1,824.5 | 1,824.9 | 1,790.6 | 1,798.0 | 1,798.0 |
| 2023/11/07 | 1,836.6 | 1,838.7 | 1,817.2 | 1,818.7 | 1,818.7 |
| 2023/11/06 | 1,834.0 | 1,847.5 | 1,830.2 | 1,840.9 | 1,840.9 |
| 2023/11/02 | 1,818.5 | 1,823.6 | 1,805.2 | 1,810.8 | 1,810.8 |
| 2023/11/01 | 1,780.3 | 1,802.6 | 1,779.1 | 1,801.2 | 1,801.2 |
| 2023/10/31 | 1,746.8 | 1,760.8 | 1,738.3 | 1,754.7 | 1,754.7 |
| 2023/10/30 | 1,738.6 | 1,744.0 | 1,731.3 | 1,738.3 | 1,738.3 |
| 2023/10/27 | 1,740.3 | 1,757.9 | 1,737.3 | 1,755.9 | 1,755.9 |
| 2023/10/26 | 1,743.5 | 1,749.5 | 1,728.0 | 1,733.4 | 1,733.4 |
| 2023/10/25 | 1,758.9 | 1,768.8 | 1,754.5 | 1,757.5 | 1,757.5 |
| 2023/10/24 | 1,751.4 | 1,752.7 | 1,713.1 | 1,746.3 | 1,746.3 |
