---
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 |
|---|---|---|---|---|---|
| 2021/12/17 | 1,895.6 | 1,900.8 | 1,872.8 | 1,876.8 | 1,876.8 |
| 2021/12/16 | 1,897.8 | 1,905.5 | 1,891.4 | 1,904.1 | 1,904.1 |
| 2021/12/15 | 1,864.2 | 1,880.8 | 1,864.2 | 1,876.4 | 1,876.4 |
| 2021/12/14 | 1,869.2 | 1,877.6 | 1,860.0 | 1,866.6 | 1,866.6 |
| 2021/12/13 | 1,883.1 | 1,885.0 | 1,869.6 | 1,870.6 | 1,870.6 |
| 2021/12/10 | 1,878.1 | 1,884.7 | 1,865.6 | 1,867.8 | 1,867.8 |
| 2021/12/09 | 1,892.3 | 1,896.4 | 1,882.3 | 1,882.3 | 1,882.3 |
| 2021/12/08 | 1,897.1 | 1,899.6 | 1,886.1 | 1,893.4 | 1,893.4 |
| 2021/12/07 | 1,855.6 | 1,886.8 | 1,846.3 | 1,881.5 | 1,881.5 |
| 2021/12/06 | 1,855.1 | 1,856.9 | 1,836.4 | 1,842.0 | 1,842.0 |
| 2021/12/03 | 1,830.5 | 1,851.8 | 1,823.0 | 1,851.8 | 1,851.8 |
| 2021/12/02 | 1,820.4 | 1,834.9 | 1,817.5 | 1,822.5 | 1,822.5 |
| 2021/12/01 | 1,826.9 | 1,841.1 | 1,811.7 | 1,832.2 | 1,832.2 |
| 2021/11/30 | 1,863.8 | 1,871.8 | 1,824.3 | 1,824.3 | 1,824.3 |
| 2021/11/29 | 1,849.3 | 1,872.2 | 1,840.2 | 1,843.7 | 1,843.7 |
| 2021/11/26 | 1,906.8 | 1,907.0 | 1,869.9 | 1,877.9 | 1,877.9 |
| 2021/11/25 | 1,917.8 | 1,922.5 | 1,915.7 | 1,916.7 | 1,916.7 |
| 2021/11/24 | 1,929.4 | 1,937.3 | 1,906.4 | 1,910.1 | 1,910.1 |
| 2021/11/22 | 1,926.5 | 1,934.9 | 1,920.4 | 1,932.8 | 1,932.8 |
| 2021/11/19 | 1,925.1 | 1,936.0 | 1,923.8 | 1,934.5 | 1,934.5 |
