---
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 |
|---|---|---|---|---|---|
| 2022/11/24 | 1,566.5 | 1,573.4 | 1,566.1 | 1,569.6 | 1,569.6 |
| 2022/11/22 | 1,542.2 | 1,554.4 | 1,541.9 | 1,551.2 | 1,551.2 |
| 2022/11/21 | 1,534.0 | 1,536.1 | 1,528.3 | 1,533.7 | 1,533.7 |
| 2022/11/18 | 1,533.5 | 1,536.8 | 1,528.8 | 1,529.7 | 1,529.7 |
| 2022/11/17 | 1,527.5 | 1,534.7 | 1,527.5 | 1,529.3 | 1,529.3 |
| 2022/11/16 | 1,529.1 | 1,530.4 | 1,516.5 | 1,527.7 | 1,527.7 |
| 2022/11/15 | 1,524.4 | 1,530.6 | 1,523.9 | 1,528.9 | 1,528.9 |
| 2022/11/14 | 1,537.1 | 1,537.9 | 1,523.1 | 1,523.1 | 1,523.1 |
| 2022/11/11 | 1,526.9 | 1,541.0 | 1,525.5 | 1,539.1 | 1,539.1 |
| 2022/11/10 | 1,504.0 | 1,507.5 | 1,500.9 | 1,505.7 | 1,505.7 |
| 2022/11/09 | 1,522.6 | 1,523.9 | 1,513.2 | 1,515.9 | 1,515.9 |
| 2022/11/08 | 1,513.0 | 1,526.2 | 1,512.9 | 1,522.9 | 1,522.9 |
| 2022/11/07 | 1,500.5 | 1,507.5 | 1,498.8 | 1,504.2 | 1,504.2 |
| 2022/11/04 | 1,496.9 | 1,498.1 | 1,482.5 | 1,489.2 | 1,489.2 |
| 2022/11/02 | 1,503.2 | 1,512.2 | 1,503.2 | 1,509.0 | 1,509.0 |
| 2022/11/01 | 1,503.4 | 1,507.4 | 1,500.4 | 1,507.1 | 1,507.1 |
| 2022/10/31 | 1,488.8 | 1,499.4 | 1,488.4 | 1,499.4 | 1,499.4 |
| 2022/10/28 | 1,472.8 | 1,483.0 | 1,470.0 | 1,475.7 | 1,475.7 |
| 2022/10/27 | 1,489.7 | 1,489.7 | 1,480.6 | 1,480.7 | 1,480.7 |
| 2022/10/26 | 1,489.2 | 1,496.6 | 1,489.0 | 1,490.6 | 1,490.6 |
