---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2023/05/23 | 1,701.0 | 1,705.1 | 1,679.3 | 1,683.9 | 1,683.9 |
| 2023/05/22 | 1,680.7 | 1,694.8 | 1,679.3 | 1,694.8 | 1,694.8 |
| 2023/05/19 | 1,687.7 | 1,691.4 | 1,681.1 | 1,683.5 | 1,683.5 |
| 2023/05/18 | 1,675.9 | 1,683.5 | 1,671.4 | 1,680.1 | 1,680.1 |
| 2023/05/17 | 1,655.9 | 1,661.9 | 1,655.2 | 1,660.0 | 1,660.0 |
| 2023/05/16 | 1,652.4 | 1,655.0 | 1,648.5 | 1,654.2 | 1,654.2 |
| 2023/05/15 | 1,638.1 | 1,644.4 | 1,635.5 | 1,644.4 | 1,644.4 |
| 2023/05/12 | 1,622.9 | 1,631.0 | 1,619.8 | 1,629.3 | 1,629.3 |
| 2023/05/11 | 1,617.2 | 1,620.4 | 1,614.0 | 1,618.3 | 1,618.3 |
| 2023/05/10 | 1,628.6 | 1,628.8 | 1,618.3 | 1,620.4 | 1,620.4 |
| 2023/05/09 | 1,612.5 | 1,629.4 | 1,612.4 | 1,629.4 | 1,629.4 |
| 2023/05/08 | 1,611.0 | 1,615.7 | 1,606.5 | 1,608.5 | 1,608.5 |
| 2023/05/02 | 1,619.6 | 1,619.8 | 1,607.9 | 1,612.9 | 1,612.9 |
| 2023/05/01 | 1,608.2 | 1,615.1 | 1,606.6 | 1,614.8 | 1,614.8 |
| 2023/04/28 | 1,592.6 | 1,598.3 | 1,583.0 | 1,598.3 | 1,598.3 |
| 2023/04/27 | 1,568.5 | 1,579.8 | 1,565.8 | 1,579.5 | 1,579.5 |
| 2023/04/26 | 1,576.5 | 1,577.9 | 1,567.2 | 1,572.4 | 1,572.4 |
| 2023/04/25 | 1,589.1 | 1,595.4 | 1,585.0 | 1,586.2 | 1,586.2 |
| 2023/04/24 | 1,584.9 | 1,587.2 | 1,581.5 | 1,582.4 | 1,582.4 |
| 2023/04/21 | 1,578.8 | 1,588.8 | 1,578.1 | 1,581.0 | 1,581.0 |
