---
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 |
|---|---|---|---|---|---|
| 2025/08/07 | 2,802.3 | 2,831.0 | 2,802.0 | 2,825.9 | 2,825.9 |
| 2025/08/06 | 2,779.3 | 2,809.9 | 2,778.7 | 2,805.5 | 2,805.5 |
| 2025/08/05 | 2,769.9 | 2,784.4 | 2,765.1 | 2,777.3 | 2,777.3 |
| 2025/08/04 | 2,746.7 | 2,759.6 | 2,729.1 | 2,758.0 | 2,758.0 |
| 2025/08/01 | 2,785.5 | 2,802.0 | 2,778.2 | 2,789.0 | 2,789.0 |
| 2025/07/31 | 2,769.5 | 2,787.7 | 2,764.5 | 2,784.2 | 2,784.2 |
| 2025/07/30 | 2,754.4 | 2,763.6 | 2,748.4 | 2,762.8 | 2,762.8 |
| 2025/07/29 | 2,756.2 | 2,756.3 | 2,744.7 | 2,751.8 | 2,751.8 |
| 2025/07/28 | 2,796.0 | 2,796.4 | 2,772.5 | 2,773.2 | 2,773.2 |
| 2025/07/25 | 2,807.7 | 2,812.4 | 2,789.4 | 2,793.5 | 2,793.5 |
| 2025/07/24 | 2,797.1 | 2,827.3 | 2,793.2 | 2,818.5 | 2,818.5 |
| 2025/07/23 | 2,714.2 | 2,780.6 | 2,709.0 | 2,769.6 | 2,769.6 |
| 2025/07/22 | 2,685.9 | 2,708.9 | 2,669.1 | 2,683.1 | 2,683.1 |
| 2025/07/18 | 2,696.5 | 2,697.1 | 2,679.6 | 2,681.5 | 2,681.5 |
| 2025/07/17 | 2,664.1 | 2,687.3 | 2,659.8 | 2,686.4 | 2,686.4 |
| 2025/07/16 | 2,673.8 | 2,676.7 | 2,661.0 | 2,667.0 | 2,667.0 |
| 2025/07/15 | 2,681.0 | 2,684.9 | 2,665.6 | 2,672.6 | 2,672.6 |
| 2025/07/14 | 2,662.2 | 2,679.4 | 2,657.2 | 2,670.0 | 2,670.0 |
| 2025/07/11 | 2,674.6 | 2,688.0 | 2,664.6 | 2,670.7 | 2,670.7 |
| 2025/07/10 | 2,672.6 | 2,672.6 | 2,650.3 | 2,660.6 | 2,660.6 |
