---
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 |
|---|---|---|---|---|---|
| 2022/07/28 | 1,521.6 | 1,523.2 | 1,510.4 | 1,516.7 | 1,516.7 |
| 2022/07/27 | 1,508.8 | 1,517.8 | 1,506.3 | 1,514.8 | 1,514.8 |
| 2022/07/26 | 1,513.7 | 1,516.2 | 1,509.2 | 1,512.3 | 1,512.3 |
| 2022/07/25 | 1,514.0 | 1,521.4 | 1,510.9 | 1,513.0 | 1,513.0 |
| 2022/07/22 | 1,515.1 | 1,525.3 | 1,513.4 | 1,523.3 | 1,523.3 |
| 2022/07/21 | 1,510.5 | 1,519.5 | 1,507.8 | 1,519.1 | 1,519.1 |
| 2022/07/20 | 1,501.1 | 1,516.7 | 1,500.8 | 1,516.7 | 1,516.7 |
| 2022/07/19 | 1,485.1 | 1,485.7 | 1,473.4 | 1,482.1 | 1,482.1 |
| 2022/07/15 | 1,477.0 | 1,480.6 | 1,463.2 | 1,474.1 | 1,474.1 |
| 2022/07/14 | 1,461.6 | 1,476.9 | 1,459.8 | 1,474.2 | 1,474.2 |
| 2022/07/13 | 1,470.4 | 1,475.0 | 1,468.0 | 1,471.0 | 1,471.0 |
| 2022/07/12 | 1,485.9 | 1,486.8 | 1,463.5 | 1,466.9 | 1,466.9 |
| 2022/07/11 | 1,490.2 | 1,499.3 | 1,482.8 | 1,491.1 | 1,491.1 |
| 2022/07/08 | 1,471.7 | 1,485.7 | 1,467.5 | 1,470.0 | 1,470.0 |
| 2022/07/07 | 1,455.1 | 1,467.7 | 1,446.1 | 1,466.1 | 1,466.1 |
| 2022/07/06 | 1,451.6 | 1,453.8 | 1,440.9 | 1,444.5 | 1,444.5 |
| 2022/07/05 | 1,465.7 | 1,469.1 | 1,457.4 | 1,463.1 | 1,463.1 |
| 2022/07/04 | 1,447.2 | 1,456.4 | 1,444.6 | 1,455.6 | 1,455.6 |
| 2022/07/01 | 1,460.2 | 1,464.6 | 1,429.7 | 1,436.1 | 1,436.1 |
| 2022/06/30 | 1,468.7 | 1,472.0 | 1,453.3 | 1,456.1 | 1,456.1 |
