---
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 |
|---|---|---|---|---|---|
| 2023/10/23 | 1,750.5 | 1,756.6 | 1,745.7 | 1,745.7 | 1,745.7 |
| 2023/10/20 | 1,752.1 | 1,767.6 | 1,748.2 | 1,758.1 | 1,758.1 |
| 2023/10/19 | 1,766.1 | 1,775.9 | 1,760.1 | 1,765.0 | 1,765.0 |
| 2023/10/18 | 1,790.6 | 1,792.3 | 1,777.9 | 1,789.8 | 1,789.8 |
| 2023/10/17 | 1,793.0 | 1,802.3 | 1,780.1 | 1,788.2 | 1,788.2 |
| 2023/10/16 | 1,784.9 | 1,787.5 | 1,768.0 | 1,773.6 | 1,773.6 |
| 2023/10/13 | 1,812.3 | 1,817.9 | 1,797.0 | 1,801.0 | 1,801.0 |
| 2023/10/12 | 1,809.6 | 1,827.4 | 1,809.5 | 1,826.7 | 1,826.7 |
| 2023/10/11 | 1,803.4 | 1,808.6 | 1,798.0 | 1,799.2 | 1,799.2 |
| 2023/10/10 | 1,781.1 | 1,804.9 | 1,781.0 | 1,801.6 | 1,801.6 |
| 2023/10/06 | 1,764.4 | 1,775.0 | 1,758.4 | 1,763.6 | 1,763.6 |
| 2023/10/05 | 1,741.4 | 1,766.0 | 1,734.1 | 1,764.3 | 1,764.3 |
| 2023/10/04 | 1,749.2 | 1,752.2 | 1,727.7 | 1,729.4 | 1,729.4 |
| 2023/10/03 | 1,796.2 | 1,796.2 | 1,769.6 | 1,773.5 | 1,773.5 |
| 2023/10/02 | 1,821.9 | 1,835.5 | 1,803.4 | 1,803.4 | 1,803.4 |
| 2023/09/29 | 1,831.1 | 1,831.7 | 1,804.1 | 1,810.0 | 1,810.0 |
| 2023/09/28 | 1,836.7 | 1,842.7 | 1,816.5 | 1,827.0 | 1,827.0 |
| 2023/09/27 | 1,835.8 | 1,853.8 | 1,829.2 | 1,853.8 | 1,853.8 |
| 2023/09/26 | 1,860.6 | 1,860.8 | 1,846.2 | 1,848.4 | 1,848.4 |
| 2023/09/25 | 1,858.3 | 1,862.4 | 1,849.6 | 1,859.1 | 1,859.1 |
