---
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 |
|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/07/01 | 2,696.4 | 2,696.6 | 2,674.2 | 2,680.5 | 2,680.5 |
| 2025/06/30 | 2,707.6 | 2,715.5 | 2,693.0 | 2,700.2 | 2,700.2 |
| 2025/06/27 | 2,668.5 | 2,692.7 | 2,666.0 | 2,688.3 | 2,688.3 |
| 2025/06/26 | 2,634.7 | 2,654.8 | 2,634.0 | 2,653.9 | 2,653.9 |
| 2025/06/25 | 2,639.6 | 2,639.6 | 2,620.3 | 2,632.5 | 2,632.5 |
| 2025/06/24 | 2,637.9 | 2,648.2 | 2,626.3 | 2,631.6 | 2,631.6 |
| 2025/06/23 | 2,615.7 | 2,615.7 | 2,599.7 | 2,612.3 | 2,612.3 |
| 2025/06/20 | 2,636.4 | 2,645.2 | 2,622.1 | 2,622.1 | 2,622.1 |
| 2025/06/19 | 2,657.0 | 2,657.5 | 2,636.6 | 2,642.1 | 2,642.1 |
| 2025/06/18 | 2,628.0 | 2,658.8 | 2,627.6 | 2,657.9 | 2,657.9 |
| 2025/06/17 | 2,628.5 | 2,638.0 | 2,627.5 | 2,637.4 | 2,637.4 |
| 2025/06/16 | 2,625.0 | 2,635.5 | 2,617.0 | 2,628.1 | 2,628.1 |
| 2025/06/13 | 2,625.5 | 2,628.6 | 2,596.2 | 2,608.5 | 2,608.5 |
| 2025/06/12 | 2,640.6 | 2,644.3 | 2,625.4 | 2,633.6 | 2,633.6 |
| 2025/06/11 | 2,645.0 | 2,647.0 | 2,633.4 | 2,639.1 | 2,639.1 |
| 2025/06/10 | 2,643.7 | 2,652.2 | 2,631.3 | 2,637.1 | 2,637.1 |
| 2025/06/09 | 2,638.1 | 2,642.0 | 2,633.8 | 2,636.1 | 2,636.1 |
| 2025/06/06 | 2,614.6 | 2,625.7 | 2,613.8 | 2,620.6 | 2,620.6 |
