---
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 |
|---|---|---|---|---|---|
| 2024/08/07 | 2,272.7 | 2,406.6 | 2,263.4 | 2,356.1 | 2,356.1 |
| 2024/08/06 | 2,148.6 | 2,337.5 | 2,148.0 | 2,303.4 | 2,303.4 |
| 2024/08/05 | 2,354.5 | 2,355.4 | 2,087.6 | 2,106.6 | 2,106.6 |
| 2024/08/02 | 2,511.3 | 2,513.9 | 2,399.7 | 2,401.2 | 2,401.2 |
| 2024/08/01 | 2,618.3 | 2,619.1 | 2,540.2 | 2,558.4 | 2,558.4 |
| 2024/07/31 | 2,586.5 | 2,649.0 | 2,574.5 | 2,643.8 | 2,643.8 |
| 2024/07/30 | 2,594.2 | 2,609.6 | 2,586.0 | 2,606.7 | 2,606.7 |
| 2024/07/29 | 2,584.8 | 2,619.2 | 2,574.9 | 2,611.1 | 2,611.1 |
| 2024/07/26 | 2,559.3 | 2,580.8 | 2,549.9 | 2,554.1 | 2,554.1 |
| 2024/07/25 | 2,605.8 | 2,608.3 | 2,559.6 | 2,563.9 | 2,563.9 |
| 2024/07/24 | 2,669.4 | 2,678.6 | 2,642.0 | 2,643.8 | 2,643.8 |
| 2024/07/23 | 2,690.5 | 2,699.8 | 2,675.1 | 2,681.9 | 2,681.9 |
| 2024/07/22 | 2,704.5 | 2,706.9 | 2,673.5 | 2,676.6 | 2,676.6 |
| 2024/07/19 | 2,706.6 | 2,717.2 | 2,691.8 | 2,707.6 | 2,707.6 |
| 2024/07/18 | 2,726.6 | 2,738.8 | 2,714.9 | 2,714.9 | 2,714.9 |
| 2024/07/17 | 2,762.8 | 2,770.5 | 2,754.1 | 2,759.3 | 2,759.3 |
| 2024/07/16 | 2,750.4 | 2,764.7 | 2,745.9 | 2,749.0 | 2,749.0 |
| 2024/07/12 | 2,741.6 | 2,759.4 | 2,735.7 | 2,739.9 | 2,739.9 |
| 2024/07/11 | 2,783.9 | 2,790.9 | 2,769.1 | 2,773.9 | 2,773.9 |
| 2024/07/10 | 2,737.6 | 2,755.5 | 2,732.9 | 2,755.1 | 2,755.1 |
