---
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 |
|---|---|---|---|---|---|
| 2025/06/05 | 2,620.8 | 2,622.7 | 2,605.1 | 2,608.2 | 2,608.2 |
| 2025/06/04 | 2,634.3 | 2,644.4 | 2,632.9 | 2,635.9 | 2,635.9 |
| 2025/06/03 | 2,632.7 | 2,637.7 | 2,622.7 | 2,622.8 | 2,622.8 |
| 2025/06/02 | 2,635.0 | 2,636.2 | 2,618.0 | 2,628.5 | 2,628.5 |
| 2025/05/30 | 2,632.0 | 2,660.2 | 2,627.5 | 2,651.8 | 2,651.8 |
| 2025/05/29 | 2,639.2 | 2,664.9 | 2,638.2 | 2,662.2 | 2,662.2 |
| 2025/05/28 | 2,644.0 | 2,648.3 | 2,621.4 | 2,621.4 | 2,621.4 |
| 2025/05/27 | 2,603.3 | 2,624.7 | 2,599.3 | 2,621.4 | 2,621.4 |
| 2025/05/26 | 2,594.2 | 2,608.2 | 2,591.6 | 2,604.7 | 2,604.7 |
| 2025/05/23 | 2,581.5 | 2,597.0 | 2,580.2 | 2,589.1 | 2,589.1 |
| 2025/05/22 | 2,568.5 | 2,579.4 | 2,562.2 | 2,571.7 | 2,571.7 |
| 2025/05/21 | 2,600.9 | 2,605.5 | 2,585.2 | 2,586.7 | 2,586.7 |
| 2025/05/20 | 2,607.0 | 2,613.3 | 2,586.4 | 2,592.5 | 2,592.5 |
| 2025/05/19 | 2,588.2 | 2,597.8 | 2,584.2 | 2,591.5 | 2,591.5 |
| 2025/05/16 | 2,598.6 | 2,599.2 | 2,578.7 | 2,593.6 | 2,593.6 |
| 2025/05/15 | 2,600.8 | 2,603.8 | 2,585.2 | 2,592.3 | 2,592.3 |
| 2025/05/14 | 2,621.6 | 2,624.4 | 2,590.0 | 2,615.5 | 2,615.5 |
| 2025/05/13 | 2,625.7 | 2,645.5 | 2,623.8 | 2,624.0 | 2,624.0 |
| 2025/05/12 | 2,598.3 | 2,600.9 | 2,578.4 | 2,594.6 | 2,594.6 |
| 2025/05/09 | 2,579.3 | 2,592.0 | 2,575.7 | 2,587.2 | 2,587.2 |
