---
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 |
|---|---|---|---|---|---|
| 2022/03/18 | 1,793.4 | 1,807.3 | 1,793.4 | 1,804.9 | 1,804.9 |
| 2022/03/17 | 1,777.4 | 1,799.3 | 1,776.8 | 1,795.3 | 1,795.3 |
| 2022/03/16 | 1,739.7 | 1,756.5 | 1,738.2 | 1,751.6 | 1,751.6 |
| 2022/03/15 | 1,711.6 | 1,733.2 | 1,711.0 | 1,725.8 | 1,725.8 |
| 2022/03/14 | 1,712.6 | 1,726.4 | 1,711.6 | 1,712.4 | 1,712.4 |
| 2022/03/11 | 1,711.8 | 1,715.0 | 1,689.8 | 1,700.3 | 1,700.3 |
| 2022/03/10 | 1,688.3 | 1,730.5 | 1,687.9 | 1,729.3 | 1,729.3 |
| 2022/03/09 | 1,669.1 | 1,684.9 | 1,658.5 | 1,662.1 | 1,662.1 |
| 2022/03/08 | 1,679.5 | 1,693.6 | 1,659.8 | 1,662.9 | 1,662.9 |
| 2022/03/07 | 1,721.7 | 1,722.3 | 1,682.9 | 1,695.2 | 1,695.2 |
| 2022/03/04 | 1,769.4 | 1,770.1 | 1,735.2 | 1,743.7 | 1,743.7 |
| 2022/03/03 | 1,777.5 | 1,785.7 | 1,773.7 | 1,778.8 | 1,778.8 |
| 2022/03/02 | 1,772.2 | 1,773.4 | 1,755.8 | 1,757.9 | 1,757.9 |
| 2022/03/01 | 1,798.9 | 1,806.6 | 1,792.3 | 1,793.1 | 1,793.1 |
| 2022/02/28 | 1,774.6 | 1,786.1 | 1,766.5 | 1,783.2 | 1,783.2 |
| 2022/02/25 | 1,763.4 | 1,776.3 | 1,760.4 | 1,773.7 | 1,773.7 |
| 2022/02/24 | 1,768.8 | 1,776.4 | 1,742.7 | 1,755.9 | 1,755.9 |
| 2022/02/22 | 1,780.7 | 1,788.6 | 1,767.4 | 1,778.8 | 1,778.8 |
| 2022/02/21 | 1,797.8 | 1,810.8 | 1,786.2 | 1,807.0 | 1,807.0 |
| 2022/02/18 | 1,806.2 | 1,824.9 | 1,802.0 | 1,819.9 | 1,819.9 |
