---
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 |
|---|---|---|---|---|---|
| 2025/12/19 | 3,863.3 | 3,897.5 | 3,861.9 | 3,890.4 | 3,890.4 |
| 2025/12/18 | 3,840.9 | 3,863.2 | 3,827.6 | 3,857.7 | 3,857.7 |
| 2025/12/17 | 3,850.5 | 3,851.3 | 3,819.9 | 3,844.2 | 3,844.2 |
| 2025/12/16 | 3,894.2 | 3,895.8 | 3,843.9 | 3,843.9 | 3,843.9 |
| 2025/12/15 | 3,865.7 | 3,904.9 | 3,859.1 | 3,904.3 | 3,904.3 |
| 2025/12/12 | 3,848.2 | 3,870.5 | 3,847.5 | 3,870.3 | 3,870.3 |
| 2025/12/11 | 3,874.1 | 3,874.5 | 3,807.5 | 3,810.7 | 3,810.7 |
| 2025/12/10 | 3,863.1 | 3,876.5 | 3,850.6 | 3,854.2 | 3,854.2 |
| 2025/12/09 | 3,865.1 | 3,875.0 | 3,842.1 | 3,849.7 | 3,849.7 |
| 2025/12/08 | 3,841.3 | 3,867.4 | 3,841.3 | 3,866.0 | 3,866.0 |
| 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 |
