---
TOPIX Smallの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/05 | 3,960.3 | 3,965.8 | 3,938.4 | 3,956.3 | 3,956.3 |
| 2025/12/30 | 3,948.3 | 3,960.2 | 3,932.6 | 3,932.6 | 3,932.6 |
| 2025/12/29 | 3,939.1 | 3,956.5 | 3,932.9 | 3,956.5 | 3,956.5 |
| 2025/12/26 | 3,944.5 | 3,948.6 | 3,921.8 | 3,934.8 | 3,934.8 |
| 2025/12/25 | 3,926.6 | 3,933.3 | 3,917.0 | 3,933.3 | 3,933.3 |
| 2025/12/24 | 3,925.9 | 3,937.0 | 3,911.6 | 3,914.4 | 3,914.4 |
| 2025/12/23 | 3,899.6 | 3,925.4 | 3,896.7 | 3,923.7 | 3,923.7 |
| 2025/12/22 | 3,918.4 | 3,918.4 | 3,897.4 | 3,898.7 | 3,898.7 |
| 2025/12/19 | 3,863.3 | 3,897.5 | 3,861.9 | 3,890.4 | 3,890.4 |
| 2025/12/18 | 3,840.9 | 3,863.2 | 3,827.6 | 3,857.7 | 3,857.7 |
| 2025/12/17 | 3,850.5 | 3,851.3 | 3,819.9 | 3,844.2 | 3,844.2 |
| 2025/12/16 | 3,894.2 | 3,895.8 | 3,843.9 | 3,843.9 | 3,843.9 |
| 2025/12/15 | 3,865.7 | 3,904.9 | 3,859.1 | 3,904.3 | 3,904.3 |
| 2025/12/12 | 3,848.2 | 3,870.5 | 3,847.5 | 3,870.3 | 3,870.3 |
| 2025/12/11 | 3,874.1 | 3,874.5 | 3,807.5 | 3,810.7 | 3,810.7 |
| 2025/12/10 | 3,863.1 | 3,876.5 | 3,850.6 | 3,854.2 | 3,854.2 |
| 2025/12/09 | 3,865.1 | 3,875.0 | 3,842.1 | 3,849.7 | 3,849.7 |
| 2025/12/08 | 3,841.3 | 3,867.4 | 3,841.3 | 3,866.0 | 3,866.0 |
| 2025/12/05 | 3,831.5 | 3,840.7 | 3,821.4 | 3,823.7 | 3,823.7 |
| 2025/12/04 | 3,807.1 | 3,845.8 | 3,807.1 | 3,844.7 | 3,844.7 |
