---
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 |
|---|---|---|---|---|---|
| 2022/08/25 | 1,534.1 | 1,539.6 | 1,530.9 | 1,536.9 | 1,536.9 |
| 2022/08/24 | 1,534.9 | 1,537.5 | 1,527.6 | 1,529.9 | 1,529.9 |
| 2022/08/23 | 1,541.3 | 1,541.4 | 1,531.5 | 1,533.8 | 1,533.8 |
| 2022/08/22 | 1,540.3 | 1,551.1 | 1,537.6 | 1,550.9 | 1,550.9 |
| 2022/08/19 | 1,556.4 | 1,558.9 | 1,549.0 | 1,552.0 | 1,552.0 |
| 2022/08/18 | 1,551.0 | 1,552.3 | 1,545.0 | 1,549.0 | 1,549.0 |
| 2022/08/17 | 1,548.5 | 1,562.5 | 1,548.0 | 1,562.5 | 1,562.5 |
| 2022/08/16 | 1,542.9 | 1,543.7 | 1,538.6 | 1,542.5 | 1,542.5 |
| 2022/08/15 | 1,536.8 | 1,545.9 | 1,536.3 | 1,545.2 | 1,545.2 |
| 2022/08/12 | 1,520.6 | 1,535.3 | 1,519.1 | 1,535.3 | 1,535.3 |
| 2022/08/10 | 1,505.8 | 1,507.0 | 1,497.0 | 1,504.2 | 1,504.2 |
| 2022/08/09 | 1,517.3 | 1,519.4 | 1,505.5 | 1,506.4 | 1,506.4 |
| 2022/08/08 | 1,508.9 | 1,518.3 | 1,508.6 | 1,518.2 | 1,518.2 |
| 2022/08/05 | 1,498.6 | 1,515.1 | 1,498.6 | 1,514.8 | 1,514.8 |
| 2022/08/04 | 1,508.3 | 1,508.9 | 1,499.5 | 1,502.0 | 1,502.0 |
| 2022/08/03 | 1,498.8 | 1,504.9 | 1,497.4 | 1,502.7 | 1,502.7 |
| 2022/08/02 | 1,515.4 | 1,515.9 | 1,496.3 | 1,497.9 | 1,497.9 |
| 2022/08/01 | 1,512.3 | 1,525.4 | 1,507.8 | 1,525.4 | 1,525.4 |
| 2022/07/29 | 1,518.4 | 1,520.2 | 1,506.3 | 1,510.4 | 1,510.4 |
| 2022/07/28 | 1,521.6 | 1,523.2 | 1,510.4 | 1,516.7 | 1,516.7 |
