---
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 |
|---|---|---|---|---|---|
| 2025/12/05 | 3,190.3 | 3,195.2 | 3,169.4 | 3,182.6 | 3,182.6 |
| 2025/12/04 | 3,161.6 | 3,218.5 | 3,158.9 | 3,216.5 | 3,216.5 |
| 2025/12/03 | 3,163.9 | 3,169.8 | 3,148.3 | 3,155.5 | 3,155.5 |
| 2025/12/02 | 3,168.9 | 3,176.8 | 3,155.1 | 3,161.7 | 3,161.7 |
| 2025/12/01 | 3,197.9 | 3,201.0 | 3,155.4 | 3,158.5 | 3,158.5 |
| 2025/11/28 | 3,185.6 | 3,199.4 | 3,182.2 | 3,196.5 | 3,196.5 |
| 2025/11/27 | 3,186.4 | 3,200.3 | 3,184.4 | 3,187.5 | 3,187.5 |
| 2025/11/26 | 3,135.7 | 3,180.0 | 3,134.9 | 3,175.2 | 3,175.2 |
| 2025/11/25 | 3,139.6 | 3,143.3 | 3,103.2 | 3,113.6 | 3,113.6 |
| 2025/11/21 | 3,097.8 | 3,130.5 | 3,090.1 | 3,120.1 | 3,120.1 |
| 2025/11/20 | 3,106.2 | 3,155.4 | 3,105.3 | 3,122.8 | 3,122.8 |
| 2025/11/19 | 3,085.9 | 3,100.1 | 3,054.0 | 3,071.4 | 3,071.4 |
| 2025/11/18 | 3,143.9 | 3,152.2 | 3,076.5 | 3,076.5 | 3,076.5 |
| 2025/11/17 | 3,170.9 | 3,174.2 | 3,153.2 | 3,168.7 | 3,168.7 |
| 2025/11/14 | 3,170.9 | 3,184.9 | 3,163.2 | 3,180.4 | 3,180.4 |
| 2025/11/13 | 3,188.2 | 3,208.4 | 3,187.5 | 3,201.3 | 3,201.3 |
| 2025/11/12 | 3,158.7 | 3,182.8 | 3,155.2 | 3,179.9 | 3,179.9 |
| 2025/11/11 | 3,158.3 | 3,165.4 | 3,133.0 | 3,144.2 | 3,144.2 |
| 2025/11/10 | 3,140.7 | 3,143.2 | 3,126.5 | 3,140.1 | 3,140.1 |
| 2025/11/07 | 3,119.2 | 3,128.6 | 3,094.3 | 3,122.7 | 3,122.7 |
