---
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 |
|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/11 | 1,409.6 | 1,412.3 | 1,391.0 | 1,399.7 | 1,399.7 |
| 2022/03/10 | 1,389.9 | 1,424.8 | 1,389.5 | 1,423.8 | 1,423.8 |
| 2022/03/09 | 1,374.1 | 1,387.2 | 1,365.5 | 1,368.4 | 1,368.4 |
| 2022/03/08 | 1,382.9 | 1,394.2 | 1,366.7 | 1,369.1 | 1,369.1 |
| 2022/03/07 | 1,417.5 | 1,418.0 | 1,385.5 | 1,395.6 | 1,395.6 |
| 2022/03/04 | 1,456.6 | 1,457.1 | 1,428.4 | 1,435.6 | 1,435.6 |
| 2022/03/03 | 1,462.7 | 1,469.8 | 1,459.9 | 1,464.3 | 1,464.3 |
