---
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 |
|---|---|---|---|---|---|
| 2022/06/01 | 1,495.0 | 1,512.1 | 1,495.0 | 1,511.6 | 1,511.6 |
| 2022/05/31 | 1,495.0 | 1,502.2 | 1,490.1 | 1,491.5 | 1,491.5 |
| 2022/05/30 | 1,486.0 | 1,502.3 | 1,484.0 | 1,499.1 | 1,499.1 |
| 2022/05/27 | 1,480.5 | 1,481.2 | 1,469.9 | 1,471.8 | 1,471.8 |
| 2022/05/26 | 1,465.8 | 1,475.9 | 1,464.5 | 1,464.5 | 1,464.5 |
| 2022/05/25 | 1,462.7 | 1,469.6 | 1,456.4 | 1,464.0 | 1,464.0 |
| 2022/05/24 | 1,478.2 | 1,479.0 | 1,464.6 | 1,464.6 | 1,464.6 |
| 2022/05/23 | 1,475.4 | 1,479.2 | 1,470.5 | 1,476.4 | 1,476.4 |
| 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 |
