---
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 |
|---|---|---|---|---|---|
| 2025/10/28 | 3,139.2 | 3,139.2 | 3,107.8 | 3,110.2 | 3,110.2 |
| 2025/10/27 | 3,127.0 | 3,150.1 | 3,122.5 | 3,146.1 | 3,146.1 |
| 2025/10/24 | 3,095.6 | 3,103.7 | 3,082.0 | 3,093.8 | 3,093.8 |
| 2025/10/23 | 3,074.0 | 3,081.6 | 3,060.5 | 3,079.1 | 3,079.1 |
| 2025/10/22 | 3,079.0 | 3,099.9 | 3,066.8 | 3,091.7 | 3,091.7 |
| 2025/10/21 | 3,090.6 | 3,099.5 | 3,070.4 | 3,076.2 | 3,076.2 |
| 2025/10/20 | 3,043.3 | 3,075.0 | 3,036.3 | 3,075.0 | 3,075.0 |
| 2025/10/17 | 3,009.2 | 3,025.5 | 2,997.3 | 3,000.8 | 3,000.8 |
| 2025/10/16 | 3,034.5 | 3,044.5 | 3,019.9 | 3,032.1 | 3,032.1 |
| 2025/10/15 | 2,984.9 | 3,016.3 | 2,983.2 | 3,013.4 | 3,013.4 |
| 2025/10/14 | 2,983.5 | 3,010.4 | 2,948.5 | 2,966.5 | 2,966.5 |
| 2025/10/10 | 3,066.3 | 3,066.3 | 3,022.1 | 3,027.3 | 3,027.3 |
| 2025/10/09 | 3,075.2 | 3,084.1 | 3,069.5 | 3,084.1 | 3,084.1 |
| 2025/10/08 | 3,067.8 | 3,089.8 | 3,059.4 | 3,063.0 | 3,063.0 |
| 2025/10/07 | 3,065.4 | 3,074.8 | 3,051.5 | 3,055.2 | 3,055.2 |
| 2025/10/06 | 3,004.7 | 3,064.3 | 2,999.4 | 3,053.2 | 3,053.2 |
| 2025/10/03 | 2,926.8 | 2,963.2 | 2,926.8 | 2,960.7 | 2,960.7 |
| 2025/10/02 | 2,927.7 | 2,939.0 | 2,906.4 | 2,921.1 | 2,921.1 |
| 2025/10/01 | 2,953.7 | 2,955.1 | 2,914.6 | 2,928.2 | 2,928.2 |
| 2025/09/30 | 2,963.7 | 2,977.3 | 2,946.1 | 2,967.9 | 2,967.9 |
