---
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 |
|---|---|---|---|---|---|
| 2024/12/04 | 2,609.3 | 2,614.3 | 2,590.2 | 2,595.3 | 2,595.3 |
| 2024/12/03 | 2,583.5 | 2,618.3 | 2,583.5 | 2,607.1 | 2,607.1 |
| 2024/12/02 | 2,544.1 | 2,574.2 | 2,540.1 | 2,570.1 | 2,570.1 |
| 2024/11/29 | 2,539.1 | 2,542.3 | 2,525.8 | 2,537.4 | 2,537.4 |
| 2024/11/28 | 2,515.2 | 2,548.4 | 2,510.0 | 2,543.8 | 2,543.8 |
| 2024/11/27 | 2,540.3 | 2,541.3 | 2,512.1 | 2,522.9 | 2,522.9 |
| 2024/11/26 | 2,559.4 | 2,559.7 | 2,526.7 | 2,545.7 | 2,545.7 |
| 2024/11/25 | 2,573.1 | 2,588.3 | 2,568.3 | 2,570.8 | 2,570.8 |
| 2024/11/22 | 2,545.1 | 2,560.3 | 2,542.0 | 2,552.3 | 2,552.3 |
| 2024/11/21 | 2,556.1 | 2,558.2 | 2,537.6 | 2,539.4 | 2,539.4 |
| 2024/11/20 | 2,566.6 | 2,574.8 | 2,548.2 | 2,554.5 | 2,554.5 |
| 2024/11/19 | 2,559.2 | 2,571.0 | 2,548.3 | 2,565.7 | 2,565.7 |
| 2024/11/18 | 2,549.4 | 2,563.1 | 2,545.3 | 2,548.3 | 2,548.3 |
| 2024/11/15 | 2,573.6 | 2,586.6 | 2,567.4 | 2,567.4 | 2,567.4 |
| 2024/11/14 | 2,571.9 | 2,590.7 | 2,557.4 | 2,557.4 | 2,557.4 |
| 2024/11/13 | 2,592.6 | 2,596.1 | 2,555.7 | 2,564.2 | 2,564.2 |
| 2024/11/12 | 2,605.5 | 2,623.3 | 2,587.4 | 2,596.1 | 2,596.1 |
| 2024/11/11 | 2,593.4 | 2,608.2 | 2,586.3 | 2,594.3 | 2,594.3 |
| 2024/11/08 | 2,613.2 | 2,615.9 | 2,589.1 | 2,596.7 | 2,596.7 |
| 2024/11/07 | 2,595.4 | 2,617.9 | 2,571.7 | 2,597.3 | 2,597.3 |
