---
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 |
|---|---|---|---|---|---|
| 2022/03/01 | 1,798.9 | 1,806.6 | 1,792.3 | 1,793.1 | 1,793.1 |
| 2022/02/28 | 1,774.6 | 1,786.1 | 1,766.5 | 1,783.2 | 1,783.2 |
| 2022/02/25 | 1,763.4 | 1,776.3 | 1,760.4 | 1,773.7 | 1,773.7 |
| 2022/02/24 | 1,768.8 | 1,776.4 | 1,742.7 | 1,755.9 | 1,755.9 |
| 2022/02/22 | 1,780.7 | 1,788.6 | 1,767.4 | 1,778.8 | 1,778.8 |
| 2022/02/21 | 1,797.8 | 1,810.8 | 1,786.2 | 1,807.0 | 1,807.0 |
| 2022/02/18 | 1,806.2 | 1,824.9 | 1,802.0 | 1,819.9 | 1,819.9 |
| 2022/02/17 | 1,838.8 | 1,839.8 | 1,816.6 | 1,826.6 | 1,826.6 |
| 2022/02/16 | 1,836.4 | 1,842.6 | 1,833.1 | 1,841.1 | 1,841.1 |
| 2022/02/15 | 1,828.9 | 1,829.3 | 1,802.9 | 1,810.7 | 1,810.7 |
| 2022/02/14 | 1,833.1 | 1,835.7 | 1,810.5 | 1,826.1 | 1,826.1 |
| 2022/02/10 | 1,857.6 | 1,863.5 | 1,844.4 | 1,856.5 | 1,856.5 |
| 2022/02/09 | 1,841.5 | 1,852.2 | 1,836.8 | 1,846.7 | 1,846.7 |
| 2022/02/08 | 1,827.1 | 1,837.4 | 1,826.4 | 1,829.6 | 1,829.6 |
| 2022/02/07 | 1,820.9 | 1,824.0 | 1,807.5 | 1,821.8 | 1,821.8 |
| 2022/02/04 | 1,812.5 | 1,827.8 | 1,803.8 | 1,826.0 | 1,826.0 |
| 2022/02/03 | 1,820.9 | 1,824.7 | 1,813.3 | 1,816.0 | 1,816.0 |
| 2022/02/02 | 1,806.4 | 1,832.7 | 1,805.1 | 1,831.7 | 1,831.7 |
| 2022/02/01 | 1,804.0 | 1,816.3 | 1,790.3 | 1,793.6 | 1,793.6 |
| 2022/01/31 | 1,771.6 | 1,798.3 | 1,761.4 | 1,793.4 | 1,793.4 |
