---
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 |
|---|---|---|---|---|---|
| 2023/12/12 | 2,242.6 | 2,243.7 | 2,224.1 | 2,225.4 | 2,225.4 |
| 2023/12/11 | 2,217.4 | 2,234.2 | 2,215.6 | 2,230.3 | 2,230.3 |
| 2023/12/08 | 2,216.0 | 2,219.9 | 2,190.9 | 2,198.0 | 2,198.0 |
| 2023/12/07 | 2,240.6 | 2,243.4 | 2,226.0 | 2,231.5 | 2,231.5 |
| 2023/12/06 | 2,221.5 | 2,259.3 | 2,220.8 | 2,257.3 | 2,257.3 |
| 2023/12/05 | 2,228.4 | 2,235.1 | 2,211.7 | 2,215.1 | 2,215.1 |
| 2023/12/04 | 2,242.1 | 2,242.2 | 2,219.3 | 2,233.6 | 2,233.6 |
| 2023/12/01 | 2,255.3 | 2,257.7 | 2,248.2 | 2,252.9 | 2,252.9 |
| 2023/11/30 | 2,232.6 | 2,245.5 | 2,224.6 | 2,245.5 | 2,245.5 |
| 2023/11/29 | 2,237.1 | 2,247.3 | 2,229.6 | 2,235.6 | 2,235.6 |
| 2023/11/28 | 2,256.1 | 2,257.0 | 2,239.1 | 2,247.2 | 2,247.2 |
| 2023/11/27 | 2,265.4 | 2,270.4 | 2,248.0 | 2,252.5 | 2,252.5 |
| 2023/11/24 | 2,267.4 | 2,268.7 | 2,259.9 | 2,261.4 | 2,261.4 |
| 2023/11/22 | 2,231.3 | 2,256.9 | 2,230.9 | 2,249.3 | 2,249.3 |
| 2023/11/21 | 2,244.2 | 2,245.3 | 2,228.3 | 2,239.5 | 2,239.5 |
| 2023/11/20 | 2,260.9 | 2,275.1 | 2,239.9 | 2,244.3 | 2,244.3 |
| 2023/11/17 | 2,233.2 | 2,261.9 | 2,232.6 | 2,261.9 | 2,261.9 |
| 2023/11/16 | 2,239.8 | 2,255.3 | 2,231.9 | 2,240.9 | 2,240.9 |
| 2023/11/15 | 2,240.8 | 2,248.1 | 2,235.1 | 2,244.9 | 2,244.9 |
| 2023/11/14 | 2,223.5 | 2,226.7 | 2,217.2 | 2,218.0 | 2,218.0 |
