---
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 |
|---|---|---|---|---|---|
| 2024/08/21 | 2,500.1 | 2,525.3 | 2,500.1 | 2,522.2 | 2,522.2 |
| 2024/08/20 | 2,525.6 | 2,535.8 | 2,512.8 | 2,527.5 | 2,527.5 |
| 2024/08/19 | 2,523.7 | 2,537.6 | 2,496.0 | 2,500.0 | 2,500.0 |
| 2024/08/16 | 2,502.0 | 2,537.0 | 2,501.0 | 2,535.4 | 2,535.4 |
| 2024/08/15 | 2,444.7 | 2,477.8 | 2,444.7 | 2,461.4 | 2,461.4 |
| 2024/08/14 | 2,434.1 | 2,459.2 | 2,423.8 | 2,443.3 | 2,443.3 |
| 2024/08/13 | 2,374.0 | 2,416.5 | 2,373.5 | 2,416.5 | 2,416.5 |
| 2024/08/09 | 2,363.1 | 2,376.7 | 2,313.2 | 2,349.6 | 2,349.6 |
| 2024/08/08 | 2,328.4 | 2,372.6 | 2,313.0 | 2,329.7 | 2,329.7 |
| 2024/08/07 | 2,272.7 | 2,406.6 | 2,263.4 | 2,356.1 | 2,356.1 |
| 2024/08/06 | 2,148.6 | 2,337.5 | 2,148.0 | 2,303.4 | 2,303.4 |
| 2024/08/05 | 2,354.5 | 2,355.4 | 2,087.6 | 2,106.6 | 2,106.6 |
| 2024/08/02 | 2,511.3 | 2,513.9 | 2,399.7 | 2,401.2 | 2,401.2 |
| 2024/08/01 | 2,618.3 | 2,619.1 | 2,540.2 | 2,558.4 | 2,558.4 |
| 2024/07/31 | 2,586.5 | 2,649.0 | 2,574.5 | 2,643.8 | 2,643.8 |
| 2024/07/30 | 2,594.2 | 2,609.6 | 2,586.0 | 2,606.7 | 2,606.7 |
| 2024/07/29 | 2,584.8 | 2,619.2 | 2,574.9 | 2,611.1 | 2,611.1 |
| 2024/07/26 | 2,559.3 | 2,580.8 | 2,549.9 | 2,554.1 | 2,554.1 |
| 2024/07/25 | 2,605.8 | 2,608.3 | 2,559.6 | 2,563.9 | 2,563.9 |
| 2024/07/24 | 2,669.4 | 2,678.6 | 2,642.0 | 2,643.8 | 2,643.8 |
