---
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 |
|---|---|---|---|---|---|
| 2022/12/02 | 1,862.1 | 1,862.1 | 1,839.6 | 1,847.7 | 1,847.7 |
| 2022/12/01 | 1,888.0 | 1,892.4 | 1,878.5 | 1,878.5 | 1,878.5 |
| 2022/11/30 | 1,876.8 | 1,879.0 | 1,868.4 | 1,877.5 | 1,877.5 |
| 2022/11/29 | 1,885.3 | 1,887.2 | 1,877.4 | 1,884.3 | 1,884.3 |
| 2022/11/28 | 1,908.5 | 1,909.7 | 1,888.8 | 1,895.0 | 1,895.0 |
| 2022/11/25 | 1,909.7 | 1,911.0 | 1,904.2 | 1,908.1 | 1,908.1 |
| 2022/11/24 | 1,904.9 | 1,913.7 | 1,904.5 | 1,909.1 | 1,909.1 |
| 2022/11/22 | 1,875.5 | 1,890.3 | 1,875.2 | 1,886.4 | 1,886.4 |
| 2022/11/21 | 1,865.5 | 1,868.0 | 1,858.9 | 1,865.4 | 1,865.4 |
| 2022/11/18 | 1,865.0 | 1,869.2 | 1,859.3 | 1,860.4 | 1,860.4 |
| 2022/11/17 | 1,856.8 | 1,866.1 | 1,856.8 | 1,859.8 | 1,859.8 |
| 2022/11/16 | 1,858.5 | 1,860.5 | 1,843.5 | 1,857.2 | 1,857.2 |
| 2022/11/15 | 1,852.6 | 1,860.3 | 1,851.9 | 1,858.2 | 1,858.2 |
| 2022/11/14 | 1,868.3 | 1,869.3 | 1,851.3 | 1,851.3 | 1,851.3 |
| 2022/11/11 | 1,857.1 | 1,873.3 | 1,855.3 | 1,871.0 | 1,871.0 |
| 2022/11/10 | 1,829.4 | 1,833.7 | 1,825.6 | 1,831.4 | 1,831.4 |
| 2022/11/09 | 1,851.5 | 1,853.1 | 1,840.5 | 1,843.7 | 1,843.7 |
| 2022/11/08 | 1,839.7 | 1,855.6 | 1,839.6 | 1,851.6 | 1,851.6 |
| 2022/11/07 | 1,824.9 | 1,833.3 | 1,822.7 | 1,829.2 | 1,829.2 |
| 2022/11/04 | 1,820.6 | 1,822.3 | 1,803.7 | 1,811.4 | 1,811.4 |
