---
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 |
|---|---|---|---|---|---|
| 2022/05/20 | 1,451.5 | 1,464.6 | 1,449.9 | 1,463.3 | 1,463.3 |
| 2022/05/19 | 1,443.5 | 1,452.1 | 1,435.1 | 1,450.0 | 1,450.0 |
| 2022/05/18 | 1,465.4 | 1,474.8 | 1,462.0 | 1,470.1 | 1,470.1 |
| 2022/05/17 | 1,454.8 | 1,459.6 | 1,450.2 | 1,455.5 | 1,455.5 |
| 2022/05/16 | 1,468.3 | 1,468.5 | 1,449.8 | 1,453.1 | 1,453.1 |
| 2022/05/13 | 1,432.4 | 1,456.6 | 1,431.5 | 1,452.9 | 1,452.9 |
| 2022/05/12 | 1,431.3 | 1,440.6 | 1,423.0 | 1,425.9 | 1,425.9 |
| 2022/05/11 | 1,445.4 | 1,449.7 | 1,437.9 | 1,442.5 | 1,442.5 |
| 2022/05/10 | 1,450.9 | 1,455.4 | 1,434.1 | 1,451.5 | 1,451.5 |
| 2022/05/09 | 1,481.2 | 1,483.6 | 1,464.1 | 1,464.3 | 1,464.3 |
| 2022/05/06 | 1,483.3 | 1,497.1 | 1,473.7 | 1,494.0 | 1,494.0 |
| 2022/05/02 | 1,481.7 | 1,490.5 | 1,471.3 | 1,479.9 | 1,479.9 |
| 2022/04/28 | 1,454.7 | 1,482.5 | 1,452.1 | 1,480.9 | 1,480.9 |
| 2022/04/27 | 1,445.5 | 1,451.9 | 1,437.1 | 1,451.2 | 1,451.2 |
| 2022/04/26 | 1,467.7 | 1,471.0 | 1,460.3 | 1,465.2 | 1,465.2 |
| 2022/04/25 | 1,463.0 | 1,469.0 | 1,456.1 | 1,464.1 | 1,464.1 |
| 2022/04/22 | 1,489.2 | 1,490.5 | 1,476.9 | 1,486.7 | 1,486.7 |
| 2022/04/21 | 1,494.9 | 1,506.0 | 1,493.6 | 1,504.4 | 1,504.4 |
| 2022/04/20 | 1,491.0 | 1,502.8 | 1,486.7 | 1,494.3 | 1,494.3 |
| 2022/04/19 | 1,480.6 | 1,481.7 | 1,468.7 | 1,478.4 | 1,478.4 |
