---
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 |
|---|---|---|---|---|---|
| 2022/02/09 | 1,841.5 | 1,852.2 | 1,836.8 | 1,846.7 | 1,846.7 |
| 2022/02/08 | 1,827.1 | 1,837.4 | 1,826.4 | 1,829.6 | 1,829.6 |
| 2022/02/07 | 1,820.9 | 1,824.0 | 1,807.5 | 1,821.8 | 1,821.8 |
| 2022/02/04 | 1,812.5 | 1,827.8 | 1,803.8 | 1,826.0 | 1,826.0 |
| 2022/02/03 | 1,820.9 | 1,824.7 | 1,813.3 | 1,816.0 | 1,816.0 |
| 2022/02/02 | 1,806.4 | 1,832.7 | 1,805.1 | 1,831.7 | 1,831.7 |
| 2022/02/01 | 1,804.0 | 1,816.3 | 1,790.3 | 1,793.6 | 1,793.6 |
| 2022/01/31 | 1,771.6 | 1,798.3 | 1,761.4 | 1,793.4 | 1,793.4 |
| 2022/01/28 | 1,762.3 | 1,778.8 | 1,752.3 | 1,775.6 | 1,775.6 |
| 2022/01/27 | 1,799.7 | 1,803.5 | 1,736.1 | 1,743.1 | 1,743.1 |
| 2022/01/26 | 1,797.8 | 1,803.1 | 1,783.7 | 1,789.7 | 1,789.7 |
| 2022/01/25 | 1,815.7 | 1,816.5 | 1,780.2 | 1,794.2 | 1,794.2 |
| 2022/01/24 | 1,808.4 | 1,829.2 | 1,801.1 | 1,825.7 | 1,825.7 |
| 2022/01/21 | 1,814.3 | 1,827.1 | 1,797.8 | 1,823.7 | 1,823.7 |
| 2022/01/20 | 1,813.8 | 1,841.4 | 1,805.5 | 1,834.9 | 1,834.9 |
| 2022/01/19 | 1,849.3 | 1,853.3 | 1,810.8 | 1,816.9 | 1,816.9 |
| 2022/01/18 | 1,888.4 | 1,896.4 | 1,864.1 | 1,872.5 | 1,872.5 |
| 2022/01/17 | 1,880.3 | 1,892.8 | 1,877.1 | 1,880.2 | 1,880.2 |
| 2022/01/14 | 1,885.7 | 1,886.4 | 1,856.2 | 1,871.1 | 1,871.1 |
| 2022/01/13 | 1,905.5 | 1,905.8 | 1,897.1 | 1,897.9 | 1,897.9 |
