---
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 |
|---|---|---|---|---|---|
| 2022/12/05 | 1,518.7 | 1,519.3 | 1,509.5 | 1,514.9 | 1,514.9 |
| 2022/12/02 | 1,531.1 | 1,531.1 | 1,512.7 | 1,519.5 | 1,519.5 |
| 2022/12/01 | 1,552.2 | 1,556.0 | 1,544.8 | 1,544.8 | 1,544.8 |
| 2022/11/30 | 1,542.7 | 1,544.8 | 1,535.6 | 1,543.5 | 1,543.5 |
| 2022/11/29 | 1,550.0 | 1,551.2 | 1,543.3 | 1,548.9 | 1,548.9 |
| 2022/11/28 | 1,568.7 | 1,569.7 | 1,552.5 | 1,557.8 | 1,557.8 |
| 2022/11/25 | 1,569.9 | 1,570.9 | 1,565.4 | 1,568.5 | 1,568.5 |
| 2022/11/24 | 1,566.5 | 1,573.4 | 1,566.1 | 1,569.6 | 1,569.6 |
| 2022/11/22 | 1,542.2 | 1,554.4 | 1,541.9 | 1,551.2 | 1,551.2 |
| 2022/11/21 | 1,534.0 | 1,536.1 | 1,528.3 | 1,533.7 | 1,533.7 |
| 2022/11/18 | 1,533.5 | 1,536.8 | 1,528.8 | 1,529.7 | 1,529.7 |
| 2022/11/17 | 1,527.5 | 1,534.7 | 1,527.5 | 1,529.3 | 1,529.3 |
| 2022/11/16 | 1,529.1 | 1,530.4 | 1,516.5 | 1,527.7 | 1,527.7 |
| 2022/11/15 | 1,524.4 | 1,530.6 | 1,523.9 | 1,528.9 | 1,528.9 |
| 2022/11/14 | 1,537.1 | 1,537.9 | 1,523.1 | 1,523.1 | 1,523.1 |
| 2022/11/11 | 1,526.9 | 1,541.0 | 1,525.5 | 1,539.1 | 1,539.1 |
| 2022/11/10 | 1,504.0 | 1,507.5 | 1,500.9 | 1,505.7 | 1,505.7 |
| 2022/11/09 | 1,522.6 | 1,523.9 | 1,513.2 | 1,515.9 | 1,515.9 |
| 2022/11/08 | 1,513.0 | 1,526.2 | 1,512.9 | 1,522.9 | 1,522.9 |
| 2022/11/07 | 1,500.5 | 1,507.5 | 1,498.8 | 1,504.2 | 1,504.2 |
