---
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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,602.1 | 3,619.0 | 3,589.1 | 3,611.0 | 3,611.0 |
| 2026/02/20 | 3,616.4 | 3,616.4 | 3,591.7 | 3,604.6 | 3,604.6 |
| 2026/02/19 | 3,617.3 | 3,652.1 | 3,610.7 | 3,645.9 | 3,645.9 |
| 2026/02/18 | 3,580.4 | 3,612.6 | 3,580.0 | 3,603.0 | 3,603.0 |
| 2026/02/17 | 3,578.5 | 3,591.2 | 3,544.7 | 3,559.3 | 3,559.3 |
| 2026/02/16 | 3,619.8 | 3,623.9 | 3,581.5 | 3,584.2 | 3,584.2 |
| 2026/02/13 | 3,654.4 | 3,664.5 | 3,611.8 | 3,614.8 | 3,614.8 |
| 2026/02/12 | 3,649.9 | 3,680.9 | 3,644.1 | 3,674.4 | 3,674.4 |
| 2026/02/10 | 3,605.8 | 3,657.7 | 3,605.0 | 3,649.4 | 3,649.4 |
| 2026/02/09 | 3,554.9 | 3,621.9 | 3,551.7 | 3,581.3 | 3,581.3 |
| 2026/02/06 | 3,439.4 | 3,500.6 | 3,418.9 | 3,500.6 | 3,500.6 |
| 2026/02/05 | 3,471.2 | 3,488.2 | 3,442.8 | 3,456.0 | 3,456.0 |
| 2026/02/04 | 3,442.0 | 3,462.9 | 3,427.4 | 3,459.6 | 3,459.6 |
| 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 |
