---
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 |
|---|---|---|---|---|---|
| 2022/02/17 | 1,514.6 | 1,515.5 | 1,496.4 | 1,504.8 | 1,504.8 |
| 2022/02/16 | 1,512.6 | 1,517.9 | 1,509.8 | 1,516.6 | 1,516.6 |
| 2022/02/15 | 1,506.7 | 1,507.1 | 1,484.9 | 1,491.3 | 1,491.3 |
| 2022/02/14 | 1,510.7 | 1,512.8 | 1,491.8 | 1,504.6 | 1,504.6 |
| 2022/02/10 | 1,530.8 | 1,535.8 | 1,520.0 | 1,530.0 | 1,530.0 |
| 2022/02/09 | 1,518.1 | 1,526.8 | 1,514.3 | 1,522.0 | 1,522.0 |
| 2022/02/08 | 1,506.0 | 1,514.7 | 1,505.6 | 1,508.3 | 1,508.3 |
| 2022/02/07 | 1,500.7 | 1,503.2 | 1,489.6 | 1,501.6 | 1,501.6 |
| 2022/02/04 | 1,493.8 | 1,506.2 | 1,486.7 | 1,504.7 | 1,504.7 |
| 2022/02/03 | 1,500.5 | 1,503.6 | 1,494.2 | 1,496.7 | 1,496.7 |
| 2022/02/02 | 1,489.0 | 1,510.3 | 1,487.9 | 1,509.4 | 1,509.4 |
| 2022/02/01 | 1,486.6 | 1,496.7 | 1,475.5 | 1,478.4 | 1,478.4 |
| 2022/01/31 | 1,460.4 | 1,482.2 | 1,451.6 | 1,478.0 | 1,478.0 |
| 2022/01/28 | 1,452.8 | 1,466.6 | 1,444.7 | 1,463.9 | 1,463.9 |
| 2022/01/27 | 1,483.7 | 1,486.9 | 1,431.4 | 1,437.1 | 1,437.1 |
| 2022/01/26 | 1,482.2 | 1,486.3 | 1,470.3 | 1,475.3 | 1,475.3 |
| 2022/01/25 | 1,496.4 | 1,497.1 | 1,467.6 | 1,479.1 | 1,479.1 |
| 2022/01/24 | 1,491.0 | 1,507.7 | 1,484.9 | 1,504.8 | 1,504.8 |
| 2022/01/21 | 1,496.1 | 1,506.6 | 1,482.3 | 1,503.6 | 1,503.6 |
| 2022/01/20 | 1,495.7 | 1,518.4 | 1,488.8 | 1,513.2 | 1,513.2 |
