---
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 |
|---|---|---|---|---|---|
| 2023/05/01 | 1,608.2 | 1,615.1 | 1,606.6 | 1,614.8 | 1,614.8 |
| 2023/04/28 | 1,592.6 | 1,598.3 | 1,583.0 | 1,598.3 | 1,598.3 |
| 2023/04/27 | 1,568.5 | 1,579.8 | 1,565.8 | 1,579.5 | 1,579.5 |
| 2023/04/26 | 1,576.5 | 1,577.9 | 1,567.2 | 1,572.4 | 1,572.4 |
| 2023/04/25 | 1,589.1 | 1,595.4 | 1,585.0 | 1,586.2 | 1,586.2 |
| 2023/04/24 | 1,584.9 | 1,587.2 | 1,581.5 | 1,582.4 | 1,582.4 |
| 2023/04/21 | 1,578.8 | 1,588.8 | 1,578.1 | 1,581.0 | 1,581.0 |
| 2023/04/20 | 1,578.8 | 1,586.9 | 1,576.4 | 1,584.9 | 1,584.9 |
| 2023/04/19 | 1,584.9 | 1,586.5 | 1,579.9 | 1,585.8 | 1,585.8 |
| 2023/04/18 | 1,580.2 | 1,587.7 | 1,578.5 | 1,585.7 | 1,585.7 |
| 2023/04/17 | 1,572.5 | 1,575.2 | 1,568.5 | 1,574.9 | 1,574.9 |
| 2023/04/14 | 1,564.8 | 1,568.9 | 1,563.3 | 1,567.9 | 1,567.9 |
| 2023/04/13 | 1,554.2 | 1,560.2 | 1,552.3 | 1,559.5 | 1,559.5 |
| 2023/04/12 | 1,553.0 | 1,559.5 | 1,553.0 | 1,559.0 | 1,559.0 |
| 2023/04/11 | 1,547.1 | 1,553.0 | 1,541.8 | 1,547.1 | 1,547.1 |
| 2023/04/10 | 1,535.7 | 1,540.0 | 1,532.7 | 1,535.0 | 1,535.0 |
| 2023/04/07 | 1,526.7 | 1,530.5 | 1,524.6 | 1,526.5 | 1,526.5 |
| 2023/04/06 | 1,527.8 | 1,529.1 | 1,521.5 | 1,523.5 | 1,523.5 |
| 2023/04/05 | 1,558.4 | 1,559.3 | 1,539.4 | 1,540.8 | 1,540.8 |
| 2023/04/04 | 1,567.5 | 1,570.9 | 1,563.5 | 1,570.4 | 1,570.4 |
