---
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 |
|---|---|---|---|---|---|
| 2023/03/22 | 1,518.5 | 1,528.5 | 1,517.9 | 1,524.0 | 1,524.0 |
| 2023/03/20 | 1,512.9 | 1,518.8 | 1,497.6 | 1,497.6 | 1,497.6 |
| 2023/03/17 | 1,514.4 | 1,521.3 | 1,510.6 | 1,520.2 | 1,520.2 |
| 2023/03/16 | 1,495.9 | 1,504.5 | 1,481.4 | 1,502.6 | 1,502.6 |
| 2023/03/15 | 1,525.8 | 1,528.8 | 1,513.4 | 1,519.7 | 1,519.7 |
| 2023/03/14 | 1,531.4 | 1,531.5 | 1,501.8 | 1,511.1 | 1,511.1 |
| 2023/03/13 | 1,560.0 | 1,560.4 | 1,541.7 | 1,552.2 | 1,552.2 |
| 2023/03/10 | 1,589.4 | 1,592.7 | 1,574.6 | 1,575.7 | 1,575.7 |
| 2023/03/09 | 1,601.4 | 1,607.2 | 1,600.9 | 1,606.8 | 1,606.8 |
| 2023/03/08 | 1,583.6 | 1,593.0 | 1,583.6 | 1,591.4 | 1,591.4 |
| 2023/03/07 | 1,579.5 | 1,588.0 | 1,579.2 | 1,586.9 | 1,586.9 |
| 2023/03/06 | 1,577.8 | 1,582.6 | 1,576.3 | 1,580.8 | 1,580.8 |
| 2023/03/03 | 1,555.6 | 1,568.6 | 1,552.9 | 1,566.9 | 1,566.9 |
| 2023/03/02 | 1,552.5 | 1,554.9 | 1,544.2 | 1,547.1 | 1,547.1 |
| 2023/03/01 | 1,543.5 | 1,549.7 | 1,539.6 | 1,549.7 | 1,549.7 |
| 2023/02/28 | 1,550.0 | 1,553.3 | 1,544.4 | 1,546.6 | 1,546.6 |
| 2023/02/27 | 1,539.3 | 1,547.3 | 1,539.2 | 1,546.3 | 1,546.3 |
| 2023/02/24 | 1,533.7 | 1,544.5 | 1,532.3 | 1,543.3 | 1,543.3 |
| 2023/02/22 | 1,541.4 | 1,543.3 | 1,529.2 | 1,533.2 | 1,533.2 |
| 2023/02/21 | 1,552.1 | 1,555.9 | 1,547.0 | 1,551.0 | 1,551.0 |
