---
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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2025/07/09 | 2,679.3 | 2,681.8 | 2,666.9 | 2,675.7 | 2,675.7 |
| 2025/07/08 | 2,655.5 | 2,669.2 | 2,654.6 | 2,665.0 | 2,665.0 |
| 2025/07/07 | 2,675.5 | 2,677.5 | 2,656.8 | 2,660.8 | 2,660.8 |
| 2025/07/04 | 2,689.4 | 2,691.5 | 2,668.3 | 2,676.4 | 2,676.4 |
| 2025/07/03 | 2,674.0 | 2,677.5 | 2,665.1 | 2,677.5 | 2,677.5 |
| 2025/07/02 | 2,668.1 | 2,683.5 | 2,661.0 | 2,674.7 | 2,674.7 |
