---
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 |
|---|---|---|---|---|---|
| 2025/11/12 | 3,158.7 | 3,182.8 | 3,155.2 | 3,179.9 | 3,179.9 |
| 2025/11/11 | 3,158.3 | 3,165.4 | 3,133.0 | 3,144.2 | 3,144.2 |
| 2025/11/10 | 3,140.7 | 3,143.2 | 3,126.5 | 3,140.1 | 3,140.1 |
| 2025/11/07 | 3,119.2 | 3,128.6 | 3,094.3 | 3,122.7 | 3,122.7 |
| 2025/11/06 | 3,115.5 | 3,145.9 | 3,115.5 | 3,136.7 | 3,136.7 |
| 2025/11/05 | 3,123.8 | 3,126.9 | 3,028.6 | 3,093.5 | 3,093.5 |
| 2025/11/04 | 3,150.0 | 3,174.3 | 3,133.2 | 3,133.3 | 3,133.3 |
| 2025/10/31 | 3,139.7 | 3,170.2 | 3,133.1 | 3,154.5 | 3,154.5 |
| 2025/10/30 | 3,103.4 | 3,130.1 | 3,098.6 | 3,124.8 | 3,124.8 |
| 2025/10/29 | 3,115.2 | 3,118.0 | 3,100.1 | 3,103.5 | 3,103.5 |
| 2025/10/28 | 3,139.2 | 3,139.2 | 3,107.8 | 3,110.2 | 3,110.2 |
| 2025/10/27 | 3,127.0 | 3,150.1 | 3,122.5 | 3,146.1 | 3,146.1 |
| 2025/10/24 | 3,095.6 | 3,103.7 | 3,082.0 | 3,093.8 | 3,093.8 |
| 2025/10/23 | 3,074.0 | 3,081.6 | 3,060.5 | 3,079.1 | 3,079.1 |
| 2025/10/22 | 3,079.0 | 3,099.9 | 3,066.8 | 3,091.7 | 3,091.7 |
| 2025/10/21 | 3,090.6 | 3,099.5 | 3,070.4 | 3,076.2 | 3,076.2 |
| 2025/10/20 | 3,043.3 | 3,075.0 | 3,036.3 | 3,075.0 | 3,075.0 |
| 2025/10/17 | 3,009.2 | 3,025.5 | 2,997.3 | 3,000.8 | 3,000.8 |
| 2025/10/16 | 3,034.5 | 3,044.5 | 3,019.9 | 3,032.1 | 3,032.1 |
| 2025/10/15 | 2,984.9 | 3,016.3 | 2,983.2 | 3,013.4 | 3,013.4 |
