---
TOPIX Smallの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/12/05 | 3,831.5 | 3,840.7 | 3,821.4 | 3,823.7 | 3,823.7 |
| 2025/12/04 | 3,807.1 | 3,845.8 | 3,807.1 | 3,844.7 | 3,844.7 |
| 2025/12/03 | 3,825.6 | 3,831.9 | 3,804.0 | 3,804.0 | 3,804.0 |
| 2025/12/02 | 3,861.6 | 3,863.6 | 3,828.2 | 3,828.8 | 3,828.8 |
| 2025/12/01 | 3,906.6 | 3,906.6 | 3,859.7 | 3,859.7 | 3,859.7 |
| 2025/11/28 | 3,863.5 | 3,897.2 | 3,862.7 | 3,893.5 | 3,893.5 |
| 2025/11/27 | 3,839.9 | 3,861.8 | 3,839.9 | 3,858.7 | 3,858.7 |
| 2025/11/26 | 3,796.3 | 3,829.5 | 3,796.3 | 3,829.5 | 3,829.5 |
| 2025/11/25 | 3,790.3 | 3,801.4 | 3,760.8 | 3,773.9 | 3,773.9 |
| 2025/11/21 | 3,714.8 | 3,771.6 | 3,714.8 | 3,771.6 | 3,771.6 |
| 2025/11/20 | 3,713.4 | 3,741.1 | 3,713.4 | 3,727.4 | 3,727.4 |
| 2025/11/19 | 3,693.4 | 3,706.6 | 3,658.6 | 3,679.0 | 3,679.0 |
| 2025/11/18 | 3,738.5 | 3,746.2 | 3,683.3 | 3,688.1 | 3,688.1 |
| 2025/11/17 | 3,762.0 | 3,765.3 | 3,736.6 | 3,757.7 | 3,757.7 |
| 2025/11/14 | 3,757.4 | 3,775.2 | 3,753.6 | 3,761.1 | 3,761.1 |
| 2025/11/13 | 3,774.4 | 3,791.4 | 3,774.4 | 3,784.8 | 3,784.8 |
| 2025/11/12 | 3,731.9 | 3,769.9 | 3,726.2 | 3,760.9 | 3,760.9 |
| 2025/11/11 | 3,737.0 | 3,737.0 | 3,703.3 | 3,724.1 | 3,724.1 |
| 2025/11/10 | 3,712.9 | 3,733.3 | 3,704.0 | 3,730.7 | 3,730.7 |
| 2025/11/07 | 3,685.5 | 3,693.3 | 3,664.4 | 3,691.6 | 3,691.6 |
