---
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 |
|---|---|---|---|---|---|
| 2022/12/22 | 1,479.1 | 1,484.5 | 1,474.2 | 1,483.2 | 1,483.2 |
| 2022/12/21 | 1,480.9 | 1,485.8 | 1,469.6 | 1,471.9 | 1,471.9 |
| 2022/12/20 | 1,506.1 | 1,511.1 | 1,472.3 | 1,481.0 | 1,481.0 |
| 2022/12/19 | 1,505.3 | 1,511.2 | 1,503.3 | 1,503.9 | 1,503.9 |
| 2022/12/16 | 1,520.9 | 1,523.2 | 1,515.0 | 1,516.2 | 1,516.2 |
| 2022/12/15 | 1,529.9 | 1,539.0 | 1,529.6 | 1,535.0 | 1,535.0 |
| 2022/12/14 | 1,529.2 | 1,538.6 | 1,529.1 | 1,538.1 | 1,538.1 |
| 2022/12/13 | 1,535.2 | 1,537.3 | 1,527.8 | 1,528.8 | 1,528.8 |
| 2022/12/12 | 1,518.3 | 1,524.7 | 1,518.0 | 1,522.3 | 1,522.3 |
| 2022/12/09 | 1,515.5 | 1,529.0 | 1,515.5 | 1,525.8 | 1,525.8 |
| 2022/12/08 | 1,510.8 | 1,511.6 | 1,500.5 | 1,509.8 | 1,509.8 |
| 2022/12/07 | 1,508.7 | 1,520.1 | 1,507.9 | 1,515.3 | 1,515.3 |
| 2022/12/06 | 1,511.0 | 1,519.9 | 1,510.7 | 1,517.4 | 1,517.4 |
| 2022/12/05 | 1,518.7 | 1,519.3 | 1,509.5 | 1,514.9 | 1,514.9 |
| 2022/12/02 | 1,531.1 | 1,531.1 | 1,512.7 | 1,519.5 | 1,519.5 |
| 2022/12/01 | 1,552.2 | 1,556.0 | 1,544.8 | 1,544.8 | 1,544.8 |
| 2022/11/30 | 1,542.7 | 1,544.8 | 1,535.6 | 1,543.5 | 1,543.5 |
| 2022/11/29 | 1,550.0 | 1,551.2 | 1,543.3 | 1,548.9 | 1,548.9 |
| 2022/11/28 | 1,568.7 | 1,569.7 | 1,552.5 | 1,557.8 | 1,557.8 |
| 2022/11/25 | 1,569.9 | 1,570.9 | 1,565.4 | 1,568.5 | 1,568.5 |
