---
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 |
|---|---|---|---|---|---|
| 2025/05/26 | 2,594.2 | 2,608.2 | 2,591.6 | 2,604.7 | 2,604.7 |
| 2025/05/23 | 2,581.5 | 2,597.0 | 2,580.2 | 2,589.1 | 2,589.1 |
| 2025/05/22 | 2,568.5 | 2,579.4 | 2,562.2 | 2,571.7 | 2,571.7 |
| 2025/05/21 | 2,600.9 | 2,605.5 | 2,585.2 | 2,586.7 | 2,586.7 |
| 2025/05/20 | 2,607.0 | 2,613.3 | 2,586.4 | 2,592.5 | 2,592.5 |
| 2025/05/19 | 2,588.2 | 2,597.8 | 2,584.2 | 2,591.5 | 2,591.5 |
| 2025/05/16 | 2,598.6 | 2,599.2 | 2,578.7 | 2,593.6 | 2,593.6 |
| 2025/05/15 | 2,600.8 | 2,603.8 | 2,585.2 | 2,592.3 | 2,592.3 |
| 2025/05/14 | 2,621.6 | 2,624.4 | 2,590.0 | 2,615.5 | 2,615.5 |
| 2025/05/13 | 2,625.7 | 2,645.5 | 2,623.8 | 2,624.0 | 2,624.0 |
| 2025/05/12 | 2,598.3 | 2,600.9 | 2,578.4 | 2,594.6 | 2,594.6 |
| 2025/05/09 | 2,579.3 | 2,592.0 | 2,575.7 | 2,587.2 | 2,587.2 |
| 2025/05/08 | 2,554.2 | 2,557.6 | 2,532.6 | 2,554.2 | 2,554.2 |
| 2025/05/07 | 2,554.8 | 2,560.1 | 2,542.5 | 2,551.9 | 2,551.9 |
| 2025/05/02 | 2,541.3 | 2,560.3 | 2,535.4 | 2,544.3 | 2,544.3 |
| 2025/05/01 | 2,527.1 | 2,541.5 | 2,516.4 | 2,536.2 | 2,536.2 |
| 2025/04/30 | 2,520.6 | 2,529.1 | 2,510.3 | 2,524.0 | 2,524.0 |
| 2025/04/28 | 2,505.6 | 2,523.9 | 2,501.8 | 2,508.0 | 2,508.0 |
| 2025/04/25 | 2,472.2 | 2,496.1 | 2,468.8 | 2,486.4 | 2,486.4 |
| 2025/04/24 | 2,465.0 | 2,469.3 | 2,447.0 | 2,452.3 | 2,452.3 |
