---
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 |
|---|---|---|---|---|---|
| 2021/12/17 | 1,560.9 | 1,565.3 | 1,542.2 | 1,545.4 | 1,545.4 |
| 2021/12/16 | 1,562.1 | 1,568.8 | 1,557.1 | 1,567.8 | 1,567.8 |
| 2021/12/15 | 1,534.2 | 1,547.8 | 1,534.2 | 1,544.4 | 1,544.4 |
| 2021/12/14 | 1,538.0 | 1,545.2 | 1,530.6 | 1,536.0 | 1,536.0 |
| 2021/12/13 | 1,549.2 | 1,550.8 | 1,538.4 | 1,539.0 | 1,539.0 |
| 2021/12/10 | 1,544.7 | 1,550.4 | 1,534.9 | 1,536.7 | 1,536.7 |
| 2021/12/09 | 1,556.4 | 1,559.7 | 1,548.3 | 1,548.3 | 1,548.3 |
| 2021/12/08 | 1,560.0 | 1,562.3 | 1,551.1 | 1,557.3 | 1,557.3 |
| 2021/12/07 | 1,526.3 | 1,551.9 | 1,518.4 | 1,547.3 | 1,547.3 |
| 2021/12/06 | 1,526.4 | 1,527.9 | 1,510.6 | 1,515.4 | 1,515.4 |
| 2021/12/03 | 1,506.4 | 1,523.7 | 1,500.1 | 1,523.7 | 1,523.7 |
| 2021/12/02 | 1,498.2 | 1,509.8 | 1,495.7 | 1,500.1 | 1,500.1 |
| 2021/12/01 | 1,503.7 | 1,515.4 | 1,491.6 | 1,507.9 | 1,507.9 |
| 2021/11/30 | 1,534.3 | 1,540.5 | 1,501.4 | 1,501.4 | 1,501.4 |
| 2021/11/29 | 1,521.8 | 1,541.0 | 1,514.9 | 1,517.8 | 1,517.8 |
| 2021/11/26 | 1,569.2 | 1,569.4 | 1,538.7 | 1,545.4 | 1,545.4 |
| 2021/11/25 | 1,578.2 | 1,582.3 | 1,576.6 | 1,577.6 | 1,577.6 |
| 2021/11/24 | 1,587.7 | 1,594.4 | 1,568.7 | 1,572.0 | 1,572.0 |
| 2021/11/22 | 1,585.4 | 1,592.3 | 1,580.5 | 1,590.5 | 1,590.5 |
| 2021/11/19 | 1,584.3 | 1,593.3 | 1,583.2 | 1,592.0 | 1,592.0 |
