---
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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,797.5 | 1,801.2 | 1,787.0 | 1,787.2 | 1,787.2 |
| 2022/12/29 | 1,788.6 | 1,790.9 | 1,777.6 | 1,790.8 | 1,790.8 |
| 2022/12/28 | 1,802.2 | 1,804.7 | 1,794.5 | 1,804.4 | 1,804.4 |
| 2022/12/27 | 1,809.8 | 1,813.4 | 1,805.0 | 1,805.4 | 1,805.4 |
| 2022/12/26 | 1,796.4 | 1,804.3 | 1,793.3 | 1,798.5 | 1,798.5 |
| 2022/12/23 | 1,790.3 | 1,795.9 | 1,784.4 | 1,794.2 | 1,794.2 |
| 2022/12/22 | 1,798.7 | 1,805.4 | 1,793.0 | 1,803.9 | 1,803.9 |
| 2022/12/21 | 1,801.4 | 1,806.9 | 1,787.3 | 1,790.0 | 1,790.0 |
| 2022/12/20 | 1,832.1 | 1,838.1 | 1,790.8 | 1,801.4 | 1,801.4 |
| 2022/12/19 | 1,830.8 | 1,838.3 | 1,828.6 | 1,829.5 | 1,829.5 |
| 2022/12/16 | 1,849.4 | 1,852.6 | 1,842.4 | 1,843.9 | 1,843.9 |
| 2022/12/15 | 1,860.3 | 1,871.3 | 1,859.9 | 1,866.4 | 1,866.4 |
| 2022/12/14 | 1,859.5 | 1,870.5 | 1,859.4 | 1,869.9 | 1,869.9 |
| 2022/12/13 | 1,866.4 | 1,868.9 | 1,857.7 | 1,858.9 | 1,858.9 |
| 2022/12/12 | 1,846.1 | 1,853.8 | 1,845.7 | 1,850.9 | 1,850.9 |
| 2022/12/09 | 1,842.4 | 1,858.9 | 1,842.4 | 1,855.1 | 1,855.1 |
| 2022/12/08 | 1,837.4 | 1,838.3 | 1,824.7 | 1,836.0 | 1,836.0 |
| 2022/12/07 | 1,834.1 | 1,848.3 | 1,833.1 | 1,842.4 | 1,842.4 |
| 2022/12/06 | 1,837.0 | 1,847.6 | 1,836.7 | 1,844.5 | 1,844.5 |
| 2022/12/05 | 1,846.8 | 1,847.5 | 1,835.6 | 1,842.0 | 1,842.0 |
