---
TOPIX Smallの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/05/22 | 3,059.2 | 3,079.5 | 3,053.2 | 3,069.9 | 3,069.9 |
| 2025/05/21 | 3,091.8 | 3,097.5 | 3,077.9 | 3,079.3 | 3,079.3 |
| 2025/05/20 | 3,113.6 | 3,117.7 | 3,077.9 | 3,080.3 | 3,080.3 |
| 2025/05/19 | 3,093.6 | 3,108.1 | 3,093.6 | 3,107.3 | 3,107.3 |
| 2025/05/16 | 3,098.8 | 3,107.2 | 3,075.0 | 3,099.9 | 3,099.9 |
| 2025/05/15 | 3,101.1 | 3,110.1 | 3,087.9 | 3,097.6 | 3,097.6 |
| 2025/05/14 | 3,119.8 | 3,123.1 | 3,086.7 | 3,118.6 | 3,118.6 |
| 2025/05/13 | 3,144.7 | 3,147.4 | 3,120.9 | 3,122.6 | 3,122.6 |
| 2025/05/12 | 3,101.2 | 3,124.1 | 3,098.1 | 3,121.7 | 3,121.7 |
| 2025/05/09 | 3,068.0 | 3,099.6 | 3,065.5 | 3,090.9 | 3,090.9 |
| 2025/05/08 | 3,047.3 | 3,056.9 | 3,026.5 | 3,055.0 | 3,055.0 |
| 2025/05/07 | 3,024.1 | 3,052.0 | 3,020.4 | 3,045.2 | 3,045.2 |
| 2025/05/02 | 3,022.6 | 3,031.5 | 2,999.8 | 3,021.7 | 3,021.7 |
| 2025/05/01 | 3,031.4 | 3,034.9 | 3,020.5 | 3,024.0 | 3,024.0 |
| 2025/04/30 | 3,035.4 | 3,043.5 | 3,017.9 | 3,039.6 | 3,039.6 |
| 2025/04/28 | 3,024.4 | 3,036.3 | 3,019.1 | 3,028.7 | 3,028.7 |
| 2025/04/25 | 3,006.5 | 3,023.7 | 3,004.5 | 3,010.3 | 3,010.3 |
| 2025/04/24 | 3,024.1 | 3,026.6 | 2,992.7 | 2,996.4 | 2,996.4 |
| 2025/04/23 | 3,014.4 | 3,021.9 | 3,006.1 | 3,012.1 | 3,012.1 |
| 2025/04/22 | 2,963.0 | 2,988.9 | 2,963.0 | 2,983.7 | 2,983.7 |
