---
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 |
|---|---|---|---|---|---|
| 2023/04/03 | 1,563.8 | 1,568.2 | 1,559.0 | 1,565.8 | 1,565.8 |
| 2023/03/31 | 1,551.8 | 1,560.9 | 1,551.1 | 1,555.3 | 1,555.3 |
| 2023/03/30 | 1,540.5 | 1,543.3 | 1,532.1 | 1,539.1 | 1,539.1 |
| 2023/03/29 | 1,529.7 | 1,548.3 | 1,526.7 | 1,548.3 | 1,548.3 |
| 2023/03/28 | 1,530.5 | 1,532.3 | 1,521.4 | 1,526.5 | 1,526.5 |
| 2023/03/27 | 1,523.3 | 1,525.7 | 1,516.8 | 1,521.8 | 1,521.8 |
| 2023/03/24 | 1,513.5 | 1,519.2 | 1,510.2 | 1,517.0 | 1,517.0 |
| 2023/03/23 | 1,509.5 | 1,521.3 | 1,505.2 | 1,518.7 | 1,518.7 |
| 2023/03/22 | 1,518.5 | 1,528.5 | 1,517.9 | 1,524.0 | 1,524.0 |
| 2023/03/20 | 1,512.9 | 1,518.8 | 1,497.6 | 1,497.6 | 1,497.6 |
| 2023/03/17 | 1,514.4 | 1,521.3 | 1,510.6 | 1,520.2 | 1,520.2 |
| 2023/03/16 | 1,495.9 | 1,504.5 | 1,481.4 | 1,502.6 | 1,502.6 |
| 2023/03/15 | 1,525.8 | 1,528.8 | 1,513.4 | 1,519.7 | 1,519.7 |
| 2023/03/14 | 1,531.4 | 1,531.5 | 1,501.8 | 1,511.1 | 1,511.1 |
| 2023/03/13 | 1,560.0 | 1,560.4 | 1,541.7 | 1,552.2 | 1,552.2 |
| 2023/03/10 | 1,589.4 | 1,592.7 | 1,574.6 | 1,575.7 | 1,575.7 |
| 2023/03/09 | 1,601.4 | 1,607.2 | 1,600.9 | 1,606.8 | 1,606.8 |
| 2023/03/08 | 1,583.6 | 1,593.0 | 1,583.6 | 1,591.4 | 1,591.4 |
| 2023/03/07 | 1,579.5 | 1,588.0 | 1,579.2 | 1,586.9 | 1,586.9 |
| 2023/03/06 | 1,577.8 | 1,582.6 | 1,576.3 | 1,580.8 | 1,580.8 |
