---
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 |
|---|---|---|---|---|---|
| 2025/09/22 | 2,983.9 | 3,007.0 | 2,983.9 | 2,992.0 | 2,992.0 |
| 2025/09/19 | 2,999.0 | 3,016.0 | 2,956.5 | 2,977.1 | 2,977.1 |
| 2025/09/18 | 2,984.1 | 2,998.6 | 2,967.1 | 2,988.2 | 2,988.2 |
| 2025/09/17 | 2,984.1 | 2,987.5 | 2,964.6 | 2,975.8 | 2,975.8 |
| 2025/09/16 | 2,996.8 | 3,010.1 | 2,984.3 | 2,996.9 | 2,996.9 |
| 2025/09/12 | 2,993.8 | 3,000.6 | 2,983.1 | 2,989.8 | 2,989.8 |
| 2025/09/11 | 2,966.1 | 2,980.5 | 2,959.5 | 2,977.6 | 2,977.6 |
| 2025/09/10 | 2,951.9 | 2,973.2 | 2,950.9 | 2,971.2 | 2,971.2 |
| 2025/09/09 | 2,979.9 | 2,991.5 | 2,950.5 | 2,953.3 | 2,953.3 |
| 2025/09/08 | 2,955.4 | 2,976.9 | 2,949.9 | 2,968.7 | 2,968.7 |
| 2025/09/05 | 2,933.0 | 2,944.0 | 2,920.1 | 2,937.4 | 2,937.4 |
| 2025/09/04 | 2,892.1 | 2,914.9 | 2,890.2 | 2,913.5 | 2,913.5 |
| 2025/09/03 | 2,907.3 | 2,912.3 | 2,877.7 | 2,883.7 | 2,883.7 |
| 2025/09/02 | 2,904.4 | 2,919.9 | 2,901.6 | 2,915.6 | 2,915.6 |
| 2025/09/01 | 2,895.6 | 2,913.4 | 2,880.9 | 2,897.7 | 2,897.7 |
| 2025/08/29 | 2,916.7 | 2,916.9 | 2,903.4 | 2,909.2 | 2,909.2 |
| 2025/08/28 | 2,895.5 | 2,924.0 | 2,892.2 | 2,923.3 | 2,923.3 |
| 2025/08/27 | 2,907.7 | 2,908.4 | 2,894.5 | 2,904.1 | 2,904.1 |
| 2025/08/26 | 2,927.7 | 2,931.9 | 2,898.8 | 2,906.2 | 2,906.2 |
| 2025/08/25 | 2,952.5 | 2,959.2 | 2,931.9 | 2,938.2 | 2,938.2 |
