---
TOPIX 1000の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/02/03 | 3,385.5 | 3,455.1 | 3,383.1 | 3,450.6 | 3,450.6 |
| 2026/02/02 | 3,404.4 | 3,433.7 | 3,343.7 | 3,346.0 | 3,346.0 |
| 2026/01/30 | 3,366.0 | 3,382.6 | 3,346.4 | 3,374.9 | 3,374.9 |
| 2026/01/29 | 3,339.6 | 3,365.4 | 3,319.2 | 3,355.1 | 3,355.1 |
| 2026/01/28 | 3,345.9 | 3,358.0 | 3,331.2 | 3,345.5 | 3,345.5 |
| 2026/01/27 | 3,353.6 | 3,376.1 | 3,336.4 | 3,372.0 | 3,372.0 |
| 2026/01/26 | 3,388.3 | 3,388.8 | 3,357.5 | 3,361.4 | 3,361.4 |
| 2026/01/23 | 3,439.2 | 3,452.5 | 3,426.8 | 3,434.5 | 3,434.5 |
| 2026/01/22 | 3,430.9 | 3,437.8 | 3,420.0 | 3,421.9 | 3,421.9 |
| 2026/01/21 | 3,386.0 | 3,406.7 | 3,377.4 | 3,397.1 | 3,397.1 |
| 2026/01/20 | 3,444.9 | 3,450.4 | 3,425.5 | 3,431.2 | 3,431.2 |
| 2026/01/19 | 3,439.1 | 3,461.5 | 3,425.1 | 3,460.1 | 3,460.1 |
| 2026/01/16 | 3,459.6 | 3,469.6 | 3,447.2 | 3,462.0 | 3,462.0 |
| 2026/01/15 | 3,441.6 | 3,477.8 | 3,441.6 | 3,472.3 | 3,472.3 |
| 2026/01/14 | 3,419.4 | 3,449.1 | 3,414.7 | 3,449.1 | 3,449.1 |
| 2026/01/13 | 3,374.6 | 3,411.0 | 3,371.0 | 3,406.1 | 3,406.1 |
| 2026/01/09 | 3,306.5 | 3,329.0 | 3,300.1 | 3,324.9 | 3,324.9 |
| 2026/01/08 | 3,313.1 | 3,320.7 | 3,294.0 | 3,296.5 | 3,296.5 |
| 2026/01/07 | 3,320.6 | 3,336.9 | 3,314.2 | 3,322.4 | 3,322.4 |
