---
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 |
|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/08/24 | 1,775.7 | 1,783.6 | 1,774.0 | 1,781.3 | 1,781.3 |
| 2023/08/23 | 1,756.6 | 1,774.2 | 1,756.6 | 1,773.7 | 1,773.7 |
| 2023/08/22 | 1,755.9 | 1,765.6 | 1,754.1 | 1,765.3 | 1,765.3 |
| 2023/08/21 | 1,746.7 | 1,755.7 | 1,740.3 | 1,746.0 | 1,746.0 |
| 2023/08/18 | 1,739.7 | 1,751.6 | 1,736.4 | 1,743.3 | 1,743.3 |
| 2023/08/17 | 1,754.8 | 1,756.7 | 1,735.3 | 1,755.3 | 1,755.3 |
| 2023/08/16 | 1,768.9 | 1,772.6 | 1,760.8 | 1,761.1 | 1,761.1 |
| 2023/08/15 | 1,789.1 | 1,790.3 | 1,783.6 | 1,784.7 | 1,784.7 |
| 2023/08/14 | 1,798.2 | 1,804.2 | 1,774.3 | 1,777.4 | 1,777.4 |
| 2023/08/10 | 1,775.6 | 1,796.9 | 1,772.5 | 1,795.8 | 1,795.8 |
| 2023/08/09 | 1,785.2 | 1,785.2 | 1,776.2 | 1,779.3 | 1,779.3 |
| 2023/08/08 | 1,788.5 | 1,793.6 | 1,782.3 | 1,787.0 | 1,787.0 |
| 2023/08/07 | 1,763.6 | 1,781.3 | 1,762.2 | 1,780.2 | 1,780.2 |
