---
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 |
|---|---|---|---|---|---|
| 2022/01/28 | 1,762.3 | 1,778.8 | 1,752.3 | 1,775.6 | 1,775.6 |
| 2022/01/27 | 1,799.7 | 1,803.5 | 1,736.1 | 1,743.1 | 1,743.1 |
| 2022/01/26 | 1,797.8 | 1,803.1 | 1,783.7 | 1,789.7 | 1,789.7 |
| 2022/01/25 | 1,815.7 | 1,816.5 | 1,780.2 | 1,794.2 | 1,794.2 |
| 2022/01/24 | 1,808.4 | 1,829.2 | 1,801.1 | 1,825.7 | 1,825.7 |
| 2022/01/21 | 1,814.3 | 1,827.1 | 1,797.8 | 1,823.7 | 1,823.7 |
| 2022/01/20 | 1,813.8 | 1,841.4 | 1,805.5 | 1,834.9 | 1,834.9 |
| 2022/01/19 | 1,849.3 | 1,853.3 | 1,810.8 | 1,816.9 | 1,816.9 |
| 2022/01/18 | 1,888.4 | 1,896.4 | 1,864.1 | 1,872.5 | 1,872.5 |
| 2022/01/17 | 1,880.3 | 1,892.8 | 1,877.1 | 1,880.2 | 1,880.2 |
| 2022/01/14 | 1,885.7 | 1,886.4 | 1,856.2 | 1,871.1 | 1,871.1 |
| 2022/01/13 | 1,905.5 | 1,905.8 | 1,897.1 | 1,897.9 | 1,897.9 |
| 2022/01/12 | 1,892.3 | 1,912.4 | 1,891.0 | 1,910.7 | 1,910.7 |
| 2022/01/11 | 1,886.4 | 1,888.7 | 1,866.0 | 1,879.9 | 1,879.9 |
| 2022/01/07 | 1,901.2 | 1,908.6 | 1,874.9 | 1,888.4 | 1,888.4 |
| 2022/01/06 | 1,919.3 | 1,921.7 | 1,889.5 | 1,889.5 | 1,889.5 |
| 2022/01/05 | 1,928.7 | 1,932.0 | 1,923.6 | 1,929.5 | 1,929.5 |
| 2022/01/04 | 1,906.1 | 1,921.8 | 1,896.5 | 1,920.4 | 1,920.4 |
| 2021/12/30 | 1,883.2 | 1,891.9 | 1,872.3 | 1,883.8 | 1,883.8 |
| 2021/12/29 | 1,893.1 | 1,899.7 | 1,883.5 | 1,890.2 | 1,890.2 |
