---
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 |
|---|---|---|---|---|---|
| 2023/10/20 | 2,125.7 | 2,144.1 | 2,120.6 | 2,132.6 | 2,132.6 |
| 2023/10/19 | 2,142.0 | 2,153.9 | 2,134.8 | 2,140.8 | 2,140.8 |
| 2023/10/18 | 2,171.2 | 2,173.5 | 2,155.7 | 2,170.5 | 2,170.5 |
| 2023/10/17 | 2,173.7 | 2,185.0 | 2,158.2 | 2,168.0 | 2,168.0 |
| 2023/10/16 | 2,164.3 | 2,167.7 | 2,143.5 | 2,150.4 | 2,150.4 |
| 2023/10/13 | 2,197.9 | 2,204.6 | 2,178.9 | 2,183.7 | 2,183.7 |
| 2023/10/12 | 2,194.3 | 2,216.1 | 2,194.0 | 2,215.4 | 2,215.4 |
| 2023/10/11 | 2,188.1 | 2,193.9 | 2,181.0 | 2,182.2 | 2,182.2 |
| 2023/10/10 | 2,161.3 | 2,189.6 | 2,161.2 | 2,185.9 | 2,185.9 |
| 2023/10/06 | 2,140.6 | 2,153.7 | 2,133.5 | 2,140.2 | 2,140.2 |
| 2023/10/05 | 2,112.5 | 2,142.3 | 2,104.0 | 2,140.3 | 2,140.3 |
| 2023/10/04 | 2,122.1 | 2,125.8 | 2,096.2 | 2,098.0 | 2,098.0 |
| 2023/10/03 | 2,179.4 | 2,179.4 | 2,147.1 | 2,151.4 | 2,151.4 |
| 2023/10/02 | 2,210.7 | 2,227.2 | 2,188.1 | 2,188.1 | 2,188.1 |
| 2023/09/29 | 2,222.2 | 2,222.9 | 2,189.1 | 2,196.3 | 2,196.3 |
| 2023/09/28 | 2,228.3 | 2,236.0 | 2,204.4 | 2,217.1 | 2,217.1 |
| 2023/09/27 | 2,227.3 | 2,249.4 | 2,219.2 | 2,249.4 | 2,249.4 |
| 2023/09/26 | 2,257.0 | 2,257.2 | 2,239.9 | 2,242.4 | 2,242.4 |
| 2023/09/25 | 2,253.6 | 2,259.0 | 2,243.3 | 2,255.3 | 2,255.3 |
| 2023/09/22 | 2,231.7 | 2,257.3 | 2,226.9 | 2,246.8 | 2,246.8 |
