---
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 |
|---|---|---|---|---|---|
| 2023/05/23 | 2,064.5 | 2,069.3 | 2,038.0 | 2,043.6 | 2,043.6 |
| 2023/05/22 | 2,040.3 | 2,057.0 | 2,038.6 | 2,057.0 | 2,057.0 |
| 2023/05/19 | 2,048.8 | 2,052.9 | 2,040.8 | 2,043.6 | 2,043.6 |
| 2023/05/18 | 2,035.3 | 2,043.8 | 2,029.3 | 2,039.8 | 2,039.8 |
| 2023/05/17 | 2,011.9 | 2,019.0 | 2,010.9 | 2,016.4 | 2,016.4 |
| 2023/05/16 | 2,007.9 | 2,010.8 | 2,003.0 | 2,010.2 | 2,010.2 |
| 2023/05/15 | 1,991.0 | 1,998.2 | 1,987.7 | 1,998.2 | 1,998.2 |
| 2023/05/12 | 1,972.8 | 1,982.2 | 1,968.8 | 1,980.5 | 1,980.5 |
| 2023/05/11 | 1,966.1 | 1,970.1 | 1,962.4 | 1,967.6 | 1,967.6 |
| 2023/05/10 | 1,980.2 | 1,980.5 | 1,967.6 | 1,970.2 | 1,970.2 |
| 2023/05/09 | 1,961.0 | 1,981.1 | 1,960.9 | 1,981.1 | 1,981.1 |
| 2023/05/08 | 1,958.4 | 1,964.5 | 1,953.6 | 1,956.0 | 1,956.0 |
| 2023/05/02 | 1,968.7 | 1,968.9 | 1,954.4 | 1,960.6 | 1,960.6 |
| 2023/05/01 | 1,955.6 | 1,963.4 | 1,953.4 | 1,963.0 | 1,963.0 |
| 2023/04/28 | 1,936.4 | 1,943.4 | 1,925.2 | 1,943.4 | 1,943.4 |
| 2023/04/27 | 1,907.0 | 1,920.5 | 1,903.9 | 1,920.1 | 1,920.1 |
| 2023/04/26 | 1,916.9 | 1,918.6 | 1,905.4 | 1,911.8 | 1,911.8 |
| 2023/04/25 | 1,932.6 | 1,940.3 | 1,927.4 | 1,928.9 | 1,928.9 |
| 2023/04/24 | 1,927.2 | 1,930.1 | 1,923.2 | 1,924.4 | 1,924.4 |
| 2023/04/21 | 1,919.6 | 1,932.0 | 1,918.9 | 1,922.3 | 1,922.3 |
