---
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 |
|---|---|---|---|---|---|
| 2026/02/19 | 4,427.2 | 4,465.7 | 4,414.9 | 4,462.8 | 4,462.8 |
| 2026/02/18 | 4,396.2 | 4,427.3 | 4,396.2 | 4,420.0 | 4,420.0 |
| 2026/02/17 | 4,371.2 | 4,405.0 | 4,356.8 | 4,369.2 | 4,369.2 |
| 2026/02/16 | 4,372.7 | 4,385.9 | 4,354.4 | 4,382.6 | 4,382.6 |
| 2026/02/13 | 4,448.2 | 4,451.2 | 4,349.6 | 4,361.5 | 4,361.5 |
| 2026/02/12 | 4,391.7 | 4,464.3 | 4,391.7 | 4,459.1 | 4,459.1 |
| 2026/02/10 | 4,331.8 | 4,390.3 | 4,331.8 | 4,385.9 | 4,385.9 |
| 2026/02/09 | 4,292.7 | 4,321.8 | 4,279.2 | 4,312.4 | 4,312.4 |
| 2026/02/06 | 4,205.1 | 4,236.2 | 4,177.7 | 4,236.2 | 4,236.2 |
| 2026/02/05 | 4,211.1 | 4,237.1 | 4,202.1 | 4,217.8 | 4,217.8 |
| 2026/02/04 | 4,156.7 | 4,196.6 | 4,150.1 | 4,185.4 | 4,185.4 |
| 2026/02/03 | 4,094.4 | 4,158.3 | 4,094.3 | 4,155.2 | 4,155.2 |
| 2026/02/02 | 4,114.4 | 4,150.2 | 4,065.4 | 4,065.8 | 4,065.8 |
| 2026/01/30 | 4,089.2 | 4,101.6 | 4,065.0 | 4,094.4 | 4,094.4 |
| 2026/01/29 | 4,068.4 | 4,089.2 | 4,036.2 | 4,079.7 | 4,079.7 |
| 2026/01/28 | 4,099.2 | 4,101.2 | 4,065.0 | 4,076.5 | 4,076.5 |
| 2026/01/27 | 4,098.8 | 4,130.5 | 4,083.8 | 4,126.9 | 4,126.9 |
| 2026/01/26 | 4,147.0 | 4,156.9 | 4,116.3 | 4,121.0 | 4,121.0 |
| 2026/01/23 | 4,191.6 | 4,218.8 | 4,183.3 | 4,195.9 | 4,195.9 |
