---
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 |
|---|---|---|---|---|---|
| 2023/02/21 | 1,552.1 | 1,555.9 | 1,547.0 | 1,551.0 | 1,551.0 |
| 2023/02/20 | 1,550.2 | 1,553.6 | 1,545.4 | 1,553.5 | 1,553.5 |
| 2023/02/17 | 1,544.9 | 1,551.9 | 1,544.0 | 1,547.8 | 1,547.8 |
| 2023/02/16 | 1,551.0 | 1,555.9 | 1,548.7 | 1,554.9 | 1,554.9 |
| 2023/02/15 | 1,552.6 | 1,553.8 | 1,542.3 | 1,544.6 | 1,544.6 |
| 2023/02/14 | 1,550.4 | 1,551.9 | 1,544.7 | 1,548.6 | 1,548.6 |
| 2023/02/13 | 1,542.0 | 1,544.3 | 1,529.8 | 1,537.0 | 1,537.0 |
| 2023/02/10 | 1,541.7 | 1,553.6 | 1,538.6 | 1,544.1 | 1,544.1 |
| 2023/02/09 | 1,535.7 | 1,544.4 | 1,535.1 | 1,542.1 | 1,542.1 |
| 2023/02/08 | 1,544.0 | 1,548.0 | 1,538.2 | 1,541.6 | 1,541.6 |
| 2023/02/07 | 1,542.9 | 1,546.4 | 1,540.4 | 1,541.5 | 1,541.5 |
| 2023/02/06 | 1,542.5 | 1,546.2 | 1,536.1 | 1,538.3 | 1,538.3 |
| 2023/02/03 | 1,524.5 | 1,534.6 | 1,522.9 | 1,531.3 | 1,531.3 |
| 2023/02/02 | 1,533.3 | 1,534.0 | 1,523.2 | 1,526.1 | 1,526.1 |
| 2023/02/01 | 1,540.9 | 1,545.0 | 1,530.8 | 1,531.5 | 1,531.5 |
| 2023/01/31 | 1,544.8 | 1,547.5 | 1,532.4 | 1,533.8 | 1,533.8 |
| 2023/01/30 | 1,540.6 | 1,544.2 | 1,536.4 | 1,540.6 | 1,540.6 |
| 2023/01/27 | 1,542.0 | 1,543.1 | 1,536.3 | 1,541.2 | 1,541.2 |
| 2023/01/26 | 1,541.6 | 1,545.1 | 1,534.1 | 1,537.7 | 1,537.7 |
| 2023/01/25 | 1,529.2 | 1,541.9 | 1,529.0 | 1,539.5 | 1,539.5 |
