---
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 |
|---|---|---|---|---|---|
| 2022/09/26 | 1,469.9 | 1,469.9 | 1,447.8 | 1,448.1 | 1,448.1 |
| 2022/09/22 | 1,479.7 | 1,491.0 | 1,478.7 | 1,489.0 | 1,489.0 |
| 2022/09/21 | 1,502.6 | 1,504.1 | 1,492.7 | 1,492.7 | 1,492.7 |
| 2022/09/20 | 1,517.1 | 1,521.7 | 1,511.6 | 1,513.8 | 1,513.8 |
| 2022/09/16 | 1,506.1 | 1,510.5 | 1,503.6 | 1,507.2 | 1,507.2 |
| 2022/09/15 | 1,514.2 | 1,519.4 | 1,513.0 | 1,516.2 | 1,516.2 |
| 2022/09/14 | 1,520.7 | 1,521.8 | 1,508.9 | 1,513.8 | 1,513.8 |
| 2022/09/13 | 1,540.7 | 1,545.8 | 1,537.4 | 1,544.9 | 1,544.9 |
| 2022/09/12 | 1,541.0 | 1,543.8 | 1,535.4 | 1,540.0 | 1,540.0 |
| 2022/09/09 | 1,523.7 | 1,532.0 | 1,522.7 | 1,528.4 | 1,528.4 |
| 2022/09/08 | 1,503.8 | 1,522.9 | 1,503.7 | 1,522.9 | 1,522.9 |
| 2022/09/07 | 1,493.5 | 1,493.9 | 1,482.5 | 1,489.7 | 1,489.7 |
| 2022/09/06 | 1,500.4 | 1,507.8 | 1,494.8 | 1,498.0 | 1,498.0 |
| 2022/09/05 | 1,497.9 | 1,503.0 | 1,493.9 | 1,500.2 | 1,500.2 |
| 2022/09/02 | 1,507.5 | 1,508.2 | 1,493.7 | 1,501.1 | 1,501.1 |
| 2022/09/01 | 1,512.6 | 1,516.1 | 1,504.1 | 1,504.9 | 1,504.9 |
| 2022/08/31 | 1,516.8 | 1,526.4 | 1,516.2 | 1,526.4 | 1,526.4 |
| 2022/08/30 | 1,522.0 | 1,531.6 | 1,519.6 | 1,530.4 | 1,530.4 |
| 2022/08/29 | 1,514.4 | 1,515.6 | 1,504.8 | 1,511.3 | 1,511.3 |
| 2022/08/26 | 1,542.5 | 1,547.1 | 1,538.7 | 1,539.3 | 1,539.3 |
