---
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 |
|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2022/01/12 | 1,892.3 | 1,912.4 | 1,891.0 | 1,910.7 | 1,910.7 |
| 2022/01/11 | 1,886.4 | 1,888.7 | 1,866.0 | 1,879.9 | 1,879.9 |
| 2022/01/07 | 1,901.2 | 1,908.6 | 1,874.9 | 1,888.4 | 1,888.4 |
| 2022/01/06 | 1,919.3 | 1,921.7 | 1,889.5 | 1,889.5 | 1,889.5 |
| 2022/01/05 | 1,928.7 | 1,932.0 | 1,923.6 | 1,929.5 | 1,929.5 |
| 2022/01/04 | 1,906.1 | 1,921.8 | 1,896.5 | 1,920.4 | 1,920.4 |
| 2021/12/30 | 1,883.2 | 1,891.9 | 1,872.3 | 1,883.8 | 1,883.8 |
| 2021/12/29 | 1,893.1 | 1,899.7 | 1,883.5 | 1,890.2 | 1,890.2 |
| 2021/12/28 | 1,887.6 | 1,897.1 | 1,884.0 | 1,896.7 | 1,896.7 |
| 2021/12/27 | 1,879.4 | 1,881.1 | 1,869.8 | 1,871.1 | 1,871.1 |
| 2021/12/24 | 1,885.8 | 1,888.6 | 1,878.0 | 1,879.6 | 1,879.6 |
| 2021/12/23 | 1,873.9 | 1,882.2 | 1,871.2 | 1,882.2 | 1,882.2 |
| 2021/12/22 | 1,870.2 | 1,872.9 | 1,860.1 | 1,865.0 | 1,865.0 |
| 2021/12/21 | 1,859.2 | 1,870.2 | 1,851.5 | 1,863.6 | 1,863.6 |
| 2021/12/20 | 1,860.4 | 1,863.5 | 1,835.1 | 1,836.3 | 1,836.3 |
