---
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 |
|---|---|---|---|---|---|
| 2023/08/23 | 2,131.9 | 2,153.4 | 2,131.9 | 2,152.8 | 2,152.8 |
| 2023/08/22 | 2,130.9 | 2,142.6 | 2,128.6 | 2,142.3 | 2,142.3 |
| 2023/08/21 | 2,119.5 | 2,130.8 | 2,112.4 | 2,119.2 | 2,119.2 |
| 2023/08/18 | 2,111.7 | 2,125.6 | 2,107.2 | 2,115.5 | 2,115.5 |
| 2023/08/17 | 2,129.9 | 2,131.9 | 2,106.3 | 2,130.4 | 2,130.4 |
| 2023/08/16 | 2,146.6 | 2,151.2 | 2,137.2 | 2,137.6 | 2,137.6 |
| 2023/08/15 | 2,170.6 | 2,172.2 | 2,164.4 | 2,165.7 | 2,165.7 |
| 2023/08/14 | 2,181.5 | 2,188.7 | 2,153.2 | 2,156.9 | 2,156.9 |
| 2023/08/10 | 2,154.1 | 2,179.9 | 2,150.1 | 2,178.6 | 2,178.6 |
| 2023/08/09 | 2,165.1 | 2,165.1 | 2,154.8 | 2,158.5 | 2,158.5 |
| 2023/08/08 | 2,169.4 | 2,175.3 | 2,162.0 | 2,167.3 | 2,167.3 |
| 2023/08/07 | 2,139.5 | 2,160.8 | 2,137.8 | 2,159.6 | 2,159.6 |
| 2023/08/04 | 2,137.5 | 2,154.5 | 2,134.2 | 2,151.0 | 2,151.0 |
| 2023/08/03 | 2,159.3 | 2,161.3 | 2,141.9 | 2,145.0 | 2,145.0 |
| 2023/08/02 | 2,190.2 | 2,202.0 | 2,171.3 | 2,176.4 | 2,176.4 |
| 2023/08/01 | 2,200.6 | 2,211.1 | 2,195.2 | 2,210.4 | 2,210.4 |
| 2023/07/31 | 2,190.9 | 2,203.6 | 2,185.7 | 2,196.4 | 2,196.4 |
| 2023/07/28 | 2,148.5 | 2,170.4 | 2,132.2 | 2,166.2 | 2,166.2 |
| 2023/07/27 | 2,153.3 | 2,172.8 | 2,150.6 | 2,170.5 | 2,170.5 |
| 2023/07/26 | 2,161.0 | 2,162.3 | 2,147.3 | 2,158.9 | 2,158.9 |
