---
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 |
|---|---|---|---|---|---|
| 2025/08/28 | 2,895.5 | 2,924.0 | 2,892.2 | 2,923.3 | 2,923.3 |
| 2025/08/27 | 2,907.7 | 2,908.4 | 2,894.5 | 2,904.1 | 2,904.1 |
| 2025/08/26 | 2,927.7 | 2,931.9 | 2,898.8 | 2,906.2 | 2,906.2 |
| 2025/08/25 | 2,952.5 | 2,959.2 | 2,931.9 | 2,938.2 | 2,938.2 |
| 2025/08/22 | 2,924.0 | 2,935.9 | 2,912.2 | 2,933.7 | 2,933.7 |
| 2025/08/21 | 2,928.4 | 2,930.0 | 2,910.0 | 2,916.7 | 2,916.7 |
| 2025/08/20 | 2,946.1 | 2,947.2 | 2,925.4 | 2,932.2 | 2,932.2 |
| 2025/08/19 | 2,960.6 | 2,961.6 | 2,939.5 | 2,949.3 | 2,949.3 |
| 2025/08/18 | 2,943.9 | 2,962.9 | 2,943.9 | 2,953.7 | 2,953.7 |
| 2025/08/15 | 2,908.8 | 2,942.2 | 2,908.1 | 2,941.3 | 2,941.3 |
| 2025/08/14 | 2,913.2 | 2,913.2 | 2,889.9 | 2,893.2 | 2,893.2 |
| 2025/08/13 | 2,917.8 | 2,936.5 | 2,912.0 | 2,925.9 | 2,925.9 |
| 2025/08/12 | 2,874.1 | 2,916.7 | 2,872.7 | 2,901.3 | 2,901.3 |
| 2025/08/08 | 2,838.5 | 2,874.9 | 2,838.2 | 2,860.6 | 2,860.6 |
| 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 |
