---
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 |
|---|---|---|---|---|---|
| 2022/04/18 | 1,466.5 | 1,470.2 | 1,453.3 | 1,466.1 | 1,466.1 |
| 2022/04/15 | 1,473.9 | 1,483.8 | 1,466.4 | 1,478.9 | 1,478.9 |
| 2022/04/14 | 1,477.1 | 1,487.9 | 1,475.2 | 1,487.7 | 1,487.7 |
| 2022/04/13 | 1,457.3 | 1,475.4 | 1,455.9 | 1,473.3 | 1,473.3 |
| 2022/04/12 | 1,466.1 | 1,468.4 | 1,450.7 | 1,452.8 | 1,452.8 |
| 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 |
