---
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 |
|---|---|---|---|---|---|
| 2022/04/11 | 1,475.3 | 1,479.1 | 1,467.2 | 1,473.4 | 1,473.4 |
| 2022/04/08 | 1,484.6 | 1,486.3 | 1,467.9 | 1,478.5 | 1,478.5 |
| 2022/04/07 | 1,480.3 | 1,481.0 | 1,466.2 | 1,475.4 | 1,475.4 |
| 2022/04/06 | 1,507.5 | 1,508.3 | 1,495.3 | 1,498.3 | 1,498.3 |
| 2022/04/05 | 1,533.5 | 1,533.8 | 1,513.3 | 1,518.6 | 1,518.6 |
| 2022/04/04 | 1,518.0 | 1,523.2 | 1,513.8 | 1,523.0 | 1,523.0 |
| 2022/04/01 | 1,507.8 | 1,519.4 | 1,498.5 | 1,516.2 | 1,516.2 |
| 2022/03/31 | 1,523.4 | 1,537.1 | 1,518.2 | 1,518.2 | 1,518.2 |
| 2022/03/30 | 1,545.0 | 1,547.3 | 1,520.9 | 1,534.7 | 1,534.7 |
| 2022/03/29 | 1,549.6 | 1,554.0 | 1,544.2 | 1,554.0 | 1,554.0 |
| 2022/03/28 | 1,546.5 | 1,546.5 | 1,530.7 | 1,539.5 | 1,539.5 |
| 2022/03/25 | 1,555.5 | 1,556.1 | 1,538.8 | 1,545.8 | 1,545.8 |
| 2022/03/24 | 1,527.6 | 1,546.1 | 1,523.0 | 1,546.1 | 1,546.1 |
| 2022/03/23 | 1,525.9 | 1,545.4 | 1,525.4 | 1,543.7 | 1,543.7 |
| 2022/03/22 | 1,497.6 | 1,510.2 | 1,497.4 | 1,507.8 | 1,507.8 |
| 2022/03/18 | 1,477.6 | 1,489.0 | 1,477.6 | 1,487.0 | 1,487.0 |
| 2022/03/17 | 1,464.0 | 1,482.4 | 1,463.4 | 1,479.0 | 1,479.0 |
| 2022/03/16 | 1,432.0 | 1,446.8 | 1,430.8 | 1,442.7 | 1,442.7 |
| 2022/03/15 | 1,409.1 | 1,426.6 | 1,408.6 | 1,420.4 | 1,420.4 |
| 2022/03/14 | 1,410.0 | 1,421.6 | 1,409.1 | 1,409.9 | 1,409.9 |
