---
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 |
|---|---|---|---|---|---|
| 2023/01/04 | 1,457.7 | 1,458.0 | 1,444.8 | 1,450.3 | 1,450.3 |
| 2022/12/30 | 1,476.6 | 1,479.7 | 1,467.6 | 1,467.9 | 1,467.9 |
| 2022/12/29 | 1,469.8 | 1,471.3 | 1,460.7 | 1,471.1 | 1,471.1 |
| 2022/12/28 | 1,481.1 | 1,483.2 | 1,474.9 | 1,482.9 | 1,482.9 |
| 2022/12/27 | 1,487.8 | 1,490.7 | 1,483.4 | 1,483.6 | 1,483.6 |
| 2022/12/26 | 1,477.0 | 1,483.6 | 1,474.4 | 1,478.5 | 1,478.5 |
| 2022/12/23 | 1,471.9 | 1,476.6 | 1,467.0 | 1,475.2 | 1,475.2 |
| 2022/12/22 | 1,479.1 | 1,484.5 | 1,474.2 | 1,483.2 | 1,483.2 |
| 2022/12/21 | 1,480.9 | 1,485.8 | 1,469.6 | 1,471.9 | 1,471.9 |
| 2022/12/20 | 1,506.1 | 1,511.1 | 1,472.3 | 1,481.0 | 1,481.0 |
| 2022/12/19 | 1,505.3 | 1,511.2 | 1,503.3 | 1,503.9 | 1,503.9 |
| 2022/12/16 | 1,520.9 | 1,523.2 | 1,515.0 | 1,516.2 | 1,516.2 |
| 2022/12/15 | 1,529.9 | 1,539.0 | 1,529.6 | 1,535.0 | 1,535.0 |
| 2022/12/14 | 1,529.2 | 1,538.6 | 1,529.1 | 1,538.1 | 1,538.1 |
| 2022/12/13 | 1,535.2 | 1,537.3 | 1,527.8 | 1,528.8 | 1,528.8 |
| 2022/12/12 | 1,518.3 | 1,524.7 | 1,518.0 | 1,522.3 | 1,522.3 |
| 2022/12/09 | 1,515.5 | 1,529.0 | 1,515.5 | 1,525.8 | 1,525.8 |
| 2022/12/08 | 1,510.8 | 1,511.6 | 1,500.5 | 1,509.8 | 1,509.8 |
| 2022/12/07 | 1,508.7 | 1,520.1 | 1,507.9 | 1,515.3 | 1,515.3 |
| 2022/12/06 | 1,511.0 | 1,519.9 | 1,510.7 | 1,517.4 | 1,517.4 |
