---
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 |
|---|---|---|---|---|---|
| 2022/12/22 | 1,798.7 | 1,805.4 | 1,793.0 | 1,803.9 | 1,803.9 |
| 2022/12/21 | 1,801.4 | 1,806.9 | 1,787.3 | 1,790.0 | 1,790.0 |
| 2022/12/20 | 1,832.1 | 1,838.1 | 1,790.8 | 1,801.4 | 1,801.4 |
| 2022/12/19 | 1,830.8 | 1,838.3 | 1,828.6 | 1,829.5 | 1,829.5 |
| 2022/12/16 | 1,849.4 | 1,852.6 | 1,842.4 | 1,843.9 | 1,843.9 |
| 2022/12/15 | 1,860.3 | 1,871.3 | 1,859.9 | 1,866.4 | 1,866.4 |
| 2022/12/14 | 1,859.5 | 1,870.5 | 1,859.4 | 1,869.9 | 1,869.9 |
| 2022/12/13 | 1,866.4 | 1,868.9 | 1,857.7 | 1,858.9 | 1,858.9 |
| 2022/12/12 | 1,846.1 | 1,853.8 | 1,845.7 | 1,850.9 | 1,850.9 |
| 2022/12/09 | 1,842.4 | 1,858.9 | 1,842.4 | 1,855.1 | 1,855.1 |
| 2022/12/08 | 1,837.4 | 1,838.3 | 1,824.7 | 1,836.0 | 1,836.0 |
| 2022/12/07 | 1,834.1 | 1,848.3 | 1,833.1 | 1,842.4 | 1,842.4 |
| 2022/12/06 | 1,837.0 | 1,847.6 | 1,836.7 | 1,844.5 | 1,844.5 |
| 2022/12/05 | 1,846.8 | 1,847.5 | 1,835.6 | 1,842.0 | 1,842.0 |
| 2022/12/02 | 1,862.1 | 1,862.1 | 1,839.6 | 1,847.7 | 1,847.7 |
| 2022/12/01 | 1,888.0 | 1,892.4 | 1,878.5 | 1,878.5 | 1,878.5 |
| 2022/11/30 | 1,876.8 | 1,879.0 | 1,868.4 | 1,877.5 | 1,877.5 |
| 2022/11/29 | 1,885.3 | 1,887.2 | 1,877.4 | 1,884.3 | 1,884.3 |
| 2022/11/28 | 1,908.5 | 1,909.7 | 1,888.8 | 1,895.0 | 1,895.0 |
| 2022/11/25 | 1,909.7 | 1,911.0 | 1,904.2 | 1,908.1 | 1,908.1 |
