---
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 |
|---|---|---|---|---|---|
| 2022/04/18 | 1,779.2 | 1,783.7 | 1,763.0 | 1,778.7 | 1,778.7 |
| 2022/04/15 | 1,788.5 | 1,800.2 | 1,779.7 | 1,794.2 | 1,794.2 |
| 2022/04/14 | 1,792.6 | 1,805.4 | 1,790.3 | 1,805.2 | 1,805.2 |
| 2022/04/13 | 1,768.4 | 1,790.5 | 1,766.7 | 1,788.1 | 1,788.1 |
| 2022/04/12 | 1,778.9 | 1,781.7 | 1,760.6 | 1,763.0 | 1,763.0 |
| 2022/04/11 | 1,790.4 | 1,795.0 | 1,780.3 | 1,787.8 | 1,787.8 |
| 2022/04/08 | 1,801.5 | 1,803.8 | 1,781.7 | 1,794.3 | 1,794.3 |
| 2022/04/07 | 1,796.8 | 1,797.7 | 1,779.7 | 1,790.5 | 1,790.5 |
| 2022/04/06 | 1,830.1 | 1,831.1 | 1,815.2 | 1,818.8 | 1,818.8 |
| 2022/04/05 | 1,861.2 | 1,861.5 | 1,837.5 | 1,843.7 | 1,843.7 |
| 2022/04/04 | 1,841.5 | 1,848.4 | 1,837.0 | 1,848.2 | 1,848.2 |
| 2022/04/01 | 1,828.9 | 1,843.1 | 1,817.7 | 1,839.5 | 1,839.5 |
| 2022/03/31 | 1,847.9 | 1,864.3 | 1,841.6 | 1,841.6 | 1,841.6 |
| 2022/03/30 | 1,873.7 | 1,876.3 | 1,844.9 | 1,861.7 | 1,861.7 |
| 2022/03/29 | 1,878.7 | 1,884.5 | 1,872.2 | 1,884.5 | 1,884.5 |
| 2022/03/28 | 1,875.5 | 1,875.5 | 1,856.4 | 1,867.0 | 1,867.0 |
| 2022/03/25 | 1,886.1 | 1,887.0 | 1,866.3 | 1,874.7 | 1,874.7 |
| 2022/03/24 | 1,852.4 | 1,874.7 | 1,847.0 | 1,874.7 | 1,874.7 |
| 2022/03/23 | 1,850.7 | 1,874.0 | 1,850.1 | 1,871.9 | 1,871.9 |
| 2022/03/22 | 1,818.0 | 1,832.0 | 1,817.7 | 1,829.0 | 1,829.0 |
