---
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 |
|---|---|---|---|---|---|
| 2023/09/22 | 1,840.5 | 1,861.4 | 1,836.5 | 1,852.7 | 1,852.7 |
| 2023/09/21 | 1,872.8 | 1,878.2 | 1,857.4 | 1,859.0 | 1,859.0 |
| 2023/09/20 | 1,897.5 | 1,898.3 | 1,876.5 | 1,877.5 | 1,877.5 |
| 2023/09/19 | 1,887.9 | 1,897.4 | 1,883.8 | 1,895.9 | 1,895.9 |
| 2023/09/15 | 1,887.8 | 1,902.5 | 1,887.3 | 1,894.8 | 1,894.8 |
| 2023/09/14 | 1,864.0 | 1,880.2 | 1,859.7 | 1,876.2 | 1,876.2 |
| 2023/09/13 | 1,854.1 | 1,860.5 | 1,849.1 | 1,854.1 | 1,854.1 |
| 2023/09/12 | 1,847.3 | 1,855.0 | 1,838.9 | 1,854.4 | 1,854.4 |
| 2023/09/11 | 1,845.7 | 1,849.9 | 1,834.0 | 1,838.9 | 1,838.9 |
| 2023/09/08 | 1,847.9 | 1,855.7 | 1,834.7 | 1,837.6 | 1,837.6 |
| 2023/09/07 | 1,859.5 | 1,867.6 | 1,855.4 | 1,856.6 | 1,856.6 |
| 2023/09/06 | 1,856.5 | 1,867.0 | 1,856.5 | 1,863.7 | 1,863.7 |
| 2023/09/05 | 1,849.9 | 1,853.4 | 1,838.5 | 1,851.5 | 1,851.5 |
| 2023/09/04 | 1,835.7 | 1,848.5 | 1,832.2 | 1,848.5 | 1,848.5 |
| 2023/09/01 | 1,813.4 | 1,833.7 | 1,812.9 | 1,829.9 | 1,829.9 |
| 2023/08/31 | 1,802.4 | 1,820.1 | 1,802.4 | 1,816.2 | 1,816.2 |
| 2023/08/30 | 1,802.5 | 1,809.4 | 1,798.9 | 1,801.6 | 1,801.6 |
| 2023/08/29 | 1,796.7 | 1,801.1 | 1,790.8 | 1,793.6 | 1,793.6 |
| 2023/08/28 | 1,779.5 | 1,792.6 | 1,778.5 | 1,791.4 | 1,791.4 |
| 2023/08/25 | 1,763.2 | 1,770.9 | 1,762.7 | 1,764.8 | 1,764.8 |
