---
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 |
|---|---|---|---|---|---|
| 2026/01/06 | 3,317.7 | 3,350.3 | 3,317.6 | 3,348.9 | 3,348.9 |
| 2026/01/05 | 3,263.1 | 3,299.1 | 3,263.1 | 3,291.0 | 3,291.0 |
| 2025/12/30 | 3,234.6 | 3,240.3 | 3,225.0 | 3,225.0 | 3,225.0 |
| 2025/12/29 | 3,237.6 | 3,247.0 | 3,225.3 | 3,241.6 | 3,241.6 |
| 2025/12/26 | 3,239.1 | 3,251.8 | 3,227.7 | 3,238.7 | 3,238.7 |
| 2025/12/25 | 3,236.2 | 3,236.2 | 3,221.7 | 3,234.0 | 3,234.0 |
| 2025/12/24 | 3,238.3 | 3,246.4 | 3,220.5 | 3,224.1 | 3,224.1 |
| 2025/12/23 | 3,226.9 | 3,243.7 | 3,225.6 | 3,239.2 | 3,239.2 |
| 2025/12/22 | 3,232.2 | 3,238.9 | 3,219.8 | 3,222.3 | 3,222.3 |
| 2025/12/19 | 3,191.3 | 3,214.7 | 3,185.8 | 3,201.7 | 3,201.7 |
| 2025/12/18 | 3,174.6 | 3,186.4 | 3,162.3 | 3,176.3 | 3,176.3 |
| 2025/12/17 | 3,185.6 | 3,193.1 | 3,164.2 | 3,188.7 | 3,188.7 |
| 2025/12/16 | 3,244.5 | 3,244.5 | 3,189.9 | 3,189.9 | 3,189.9 |
| 2025/12/15 | 3,230.9 | 3,250.9 | 3,227.2 | 3,247.8 | 3,247.8 |
| 2025/12/12 | 3,208.3 | 3,245.5 | 3,207.6 | 3,241.1 | 3,241.1 |
| 2025/12/11 | 3,226.3 | 3,228.6 | 3,172.8 | 3,177.8 | 3,177.8 |
| 2025/12/10 | 3,212.7 | 3,226.7 | 3,195.5 | 3,207.6 | 3,207.6 |
| 2025/12/09 | 3,209.0 | 3,215.4 | 3,196.4 | 3,203.9 | 3,203.9 |
| 2025/12/08 | 3,188.7 | 3,203.8 | 3,175.4 | 3,202.9 | 3,202.9 |
| 2025/12/05 | 3,190.3 | 3,195.2 | 3,169.4 | 3,182.6 | 3,182.6 |
