---
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 |
|---|---|---|---|---|---|
| 2022/05/20 | 1,761.5 | 1,777.6 | 1,759.6 | 1,776.1 | 1,776.1 |
| 2022/05/19 | 1,751.2 | 1,762.3 | 1,741.3 | 1,759.8 | 1,759.8 |
| 2022/05/18 | 1,778.0 | 1,789.1 | 1,773.6 | 1,783.4 | 1,783.4 |
| 2022/05/17 | 1,765.1 | 1,771.0 | 1,759.7 | 1,766.2 | 1,766.2 |
| 2022/05/16 | 1,782.1 | 1,782.3 | 1,759.1 | 1,763.1 | 1,763.1 |
| 2022/05/13 | 1,738.1 | 1,767.6 | 1,737.0 | 1,763.6 | 1,763.6 |
| 2022/05/12 | 1,737.7 | 1,748.6 | 1,727.7 | 1,730.7 | 1,730.7 |
| 2022/05/11 | 1,754.3 | 1,759.7 | 1,745.7 | 1,751.2 | 1,751.2 |
| 2022/05/10 | 1,760.9 | 1,766.5 | 1,740.5 | 1,761.8 | 1,761.8 |
| 2022/05/09 | 1,797.2 | 1,800.1 | 1,776.9 | 1,777.0 | 1,777.0 |
| 2022/05/06 | 1,799.7 | 1,816.2 | 1,788.2 | 1,812.6 | 1,812.6 |
| 2022/05/02 | 1,797.7 | 1,808.2 | 1,785.4 | 1,795.8 | 1,795.8 |
| 2022/04/28 | 1,764.7 | 1,798.9 | 1,761.9 | 1,797.2 | 1,797.2 |
| 2022/04/27 | 1,753.4 | 1,761.2 | 1,743.3 | 1,760.5 | 1,760.5 |
| 2022/04/26 | 1,780.2 | 1,784.1 | 1,771.4 | 1,777.3 | 1,777.3 |
| 2022/04/25 | 1,774.2 | 1,781.3 | 1,766.3 | 1,775.6 | 1,775.6 |
| 2022/04/22 | 1,805.8 | 1,807.5 | 1,791.1 | 1,802.9 | 1,802.9 |
| 2022/04/21 | 1,813.0 | 1,826.4 | 1,811.4 | 1,824.5 | 1,824.5 |
| 2022/04/20 | 1,808.9 | 1,822.9 | 1,803.4 | 1,812.3 | 1,812.3 |
| 2022/04/19 | 1,796.0 | 1,797.3 | 1,781.9 | 1,793.6 | 1,793.6 |
