---
TOPIX 1000の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/22 | 3,430.9 | 3,437.8 | 3,420.0 | 3,421.9 | 3,421.9 |
| 2026/01/21 | 3,386.0 | 3,406.7 | 3,377.4 | 3,397.1 | 3,397.1 |
| 2026/01/20 | 3,444.9 | 3,450.4 | 3,425.5 | 3,431.2 | 3,431.2 |
| 2026/01/19 | 3,439.1 | 3,461.5 | 3,425.1 | 3,460.1 | 3,460.1 |
| 2026/01/16 | 3,459.6 | 3,469.6 | 3,447.2 | 3,462.0 | 3,462.0 |
| 2026/01/15 | 3,441.6 | 3,477.8 | 3,441.6 | 3,472.3 | 3,472.3 |
| 2026/01/14 | 3,419.4 | 3,449.1 | 3,414.7 | 3,449.1 | 3,449.1 |
| 2026/01/13 | 3,374.6 | 3,411.0 | 3,371.0 | 3,406.1 | 3,406.1 |
| 2026/01/09 | 3,306.5 | 3,329.0 | 3,300.1 | 3,324.9 | 3,324.9 |
| 2026/01/08 | 3,313.1 | 3,320.7 | 3,294.0 | 3,296.5 | 3,296.5 |
| 2026/01/07 | 3,320.6 | 3,336.9 | 3,314.2 | 3,322.4 | 3,322.4 |
| 2026/01/06 | 3,317.7 | 3,350.3 | 3,317.6 | 3,348.9 | 3,348.9 |
| 2026/01/05 | 3,263.1 | 3,299.1 | 3,263.1 | 3,291.0 | 3,291.0 |
| 2025/12/30 | 3,234.6 | 3,240.3 | 3,225.0 | 3,225.0 | 3,225.0 |
| 2025/12/29 | 3,237.6 | 3,247.0 | 3,225.3 | 3,241.6 | 3,241.6 |
| 2025/12/26 | 3,239.1 | 3,251.8 | 3,227.7 | 3,238.7 | 3,238.7 |
| 2025/12/25 | 3,236.2 | 3,236.2 | 3,221.7 | 3,234.0 | 3,234.0 |
| 2025/12/24 | 3,238.3 | 3,246.4 | 3,220.5 | 3,224.1 | 3,224.1 |
| 2025/12/23 | 3,226.9 | 3,243.7 | 3,225.6 | 3,239.2 | 3,239.2 |
| 2025/12/22 | 3,232.2 | 3,238.9 | 3,219.8 | 3,222.3 | 3,222.3 |
