---
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 |
|---|---|---|---|---|---|
| 2025/05/07 | 3,024.1 | 3,052.0 | 3,020.4 | 3,045.2 | 3,045.2 |
| 2025/05/02 | 3,022.6 | 3,031.5 | 2,999.8 | 3,021.7 | 3,021.7 |
| 2025/05/01 | 3,031.4 | 3,034.9 | 3,020.5 | 3,024.0 | 3,024.0 |
| 2025/04/30 | 3,035.4 | 3,043.5 | 3,017.9 | 3,039.6 | 3,039.6 |
| 2025/04/28 | 3,024.4 | 3,036.3 | 3,019.1 | 3,028.7 | 3,028.7 |
| 2025/04/25 | 3,006.5 | 3,023.7 | 3,004.5 | 3,010.3 | 3,010.3 |
| 2025/04/24 | 3,024.1 | 3,026.6 | 2,992.7 | 2,996.4 | 2,996.4 |
| 2025/04/23 | 3,014.4 | 3,021.9 | 3,006.1 | 3,012.1 | 3,012.1 |
| 2025/04/22 | 2,963.0 | 2,988.9 | 2,963.0 | 2,983.7 | 2,983.7 |
| 2025/04/21 | 2,964.4 | 2,978.1 | 2,953.4 | 2,966.5 | 2,966.5 |
| 2025/04/18 | 2,923.8 | 2,970.6 | 2,921.5 | 2,970.6 | 2,970.6 |
| 2025/04/17 | 2,880.9 | 2,907.4 | 2,880.3 | 2,905.3 | 2,905.3 |
| 2025/04/16 | 2,898.0 | 2,904.6 | 2,870.5 | 2,883.9 | 2,883.9 |
| 2025/04/15 | 2,906.8 | 2,910.9 | 2,891.8 | 2,891.8 | 2,891.8 |
| 2025/04/14 | 2,877.4 | 2,902.4 | 2,873.5 | 2,887.9 | 2,887.9 |
| 2025/04/11 | 2,828.7 | 2,861.0 | 2,765.7 | 2,854.6 | 2,854.6 |
| 2025/04/10 | 2,763.3 | 2,882.4 | 2,763.2 | 2,876.0 | 2,876.0 |
| 2025/04/09 | 2,742.9 | 2,744.4 | 2,678.2 | 2,708.8 | 2,708.8 |
| 2025/04/08 | 2,670.4 | 2,804.0 | 2,668.7 | 2,781.9 | 2,781.9 |
| 2025/04/07 | 2,753.3 | 2,753.3 | 2,570.6 | 2,617.7 | 2,617.7 |
