---
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 |
|---|---|---|---|---|---|
| 2025/02/19 | 2,625.2 | 2,633.9 | 2,611.2 | 2,620.1 | 2,620.1 |
| 2025/02/18 | 2,623.6 | 2,641.2 | 2,618.8 | 2,627.9 | 2,627.9 |
| 2025/02/17 | 2,609.7 | 2,624.7 | 2,606.9 | 2,619.8 | 2,619.8 |
| 2025/02/14 | 2,620.4 | 2,629.0 | 2,611.4 | 2,612.4 | 2,612.4 |
| 2025/02/13 | 2,602.7 | 2,623.6 | 2,597.0 | 2,618.2 | 2,618.2 |
| 2025/02/12 | 2,593.1 | 2,594.1 | 2,575.2 | 2,587.5 | 2,587.5 |
| 2025/02/10 | 2,587.0 | 2,592.9 | 2,579.8 | 2,587.3 | 2,587.3 |
| 2025/02/07 | 2,598.1 | 2,601.7 | 2,583.3 | 2,591.3 | 2,591.3 |
| 2025/02/06 | 2,607.3 | 2,622.7 | 2,601.2 | 2,605.9 | 2,605.9 |
| 2025/02/05 | 2,604.3 | 2,621.7 | 2,589.1 | 2,599.9 | 2,599.9 |
| 2025/02/04 | 2,608.0 | 2,613.5 | 2,582.4 | 2,593.1 | 2,593.1 |
| 2025/02/03 | 2,602.6 | 2,603.9 | 2,570.5 | 2,576.2 | 2,576.2 |
| 2025/01/31 | 2,632.3 | 2,647.4 | 2,626.4 | 2,641.1 | 2,641.1 |
| 2025/01/30 | 2,621.3 | 2,637.3 | 2,620.1 | 2,634.5 | 2,634.5 |
| 2025/01/29 | 2,621.1 | 2,633.3 | 2,618.6 | 2,628.7 | 2,628.7 |
| 2025/01/28 | 2,605.0 | 2,627.1 | 2,590.5 | 2,610.7 | 2,610.7 |
| 2025/01/27 | 2,625.2 | 2,634.8 | 2,608.2 | 2,612.3 | 2,612.3 |
| 2025/01/24 | 2,612.3 | 2,627.1 | 2,597.8 | 2,606.0 | 2,606.0 |
| 2025/01/23 | 2,598.6 | 2,611.9 | 2,591.5 | 2,606.9 | 2,606.9 |
| 2025/01/22 | 2,589.5 | 2,596.9 | 2,583.5 | 2,592.6 | 2,592.6 |
