---
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 |
|---|---|---|---|---|---|
| 2023/09/29 | 2,222.2 | 2,222.9 | 2,189.1 | 2,196.3 | 2,196.3 |
| 2023/09/28 | 2,228.3 | 2,236.0 | 2,204.4 | 2,217.1 | 2,217.1 |
| 2023/09/27 | 2,227.3 | 2,249.4 | 2,219.2 | 2,249.4 | 2,249.4 |
| 2023/09/26 | 2,257.0 | 2,257.2 | 2,239.9 | 2,242.4 | 2,242.4 |
| 2023/09/25 | 2,253.6 | 2,259.0 | 2,243.3 | 2,255.3 | 2,255.3 |
| 2023/09/22 | 2,231.7 | 2,257.3 | 2,226.9 | 2,246.8 | 2,246.8 |
| 2023/09/21 | 2,270.1 | 2,277.2 | 2,251.9 | 2,253.9 | 2,253.9 |
| 2023/09/20 | 2,300.3 | 2,301.3 | 2,274.6 | 2,275.6 | 2,275.6 |
| 2023/09/19 | 2,288.7 | 2,299.7 | 2,283.5 | 2,298.4 | 2,298.4 |
| 2023/09/15 | 2,289.0 | 2,306.2 | 2,288.4 | 2,296.9 | 2,296.9 |
| 2023/09/14 | 2,260.8 | 2,279.9 | 2,255.8 | 2,275.1 | 2,275.1 |
| 2023/09/13 | 2,249.9 | 2,256.9 | 2,243.2 | 2,249.2 | 2,249.2 |
| 2023/09/12 | 2,241.8 | 2,251.0 | 2,231.8 | 2,250.2 | 2,250.2 |
| 2023/09/11 | 2,239.9 | 2,245.2 | 2,225.6 | 2,231.7 | 2,231.7 |
| 2023/09/08 | 2,242.7 | 2,252.1 | 2,226.7 | 2,230.3 | 2,230.3 |
| 2023/09/07 | 2,256.7 | 2,266.7 | 2,251.9 | 2,253.4 | 2,253.4 |
| 2023/09/06 | 2,253.5 | 2,265.7 | 2,253.5 | 2,262.1 | 2,262.1 |
| 2023/09/05 | 2,245.6 | 2,249.7 | 2,232.1 | 2,247.8 | 2,247.8 |
| 2023/09/04 | 2,228.3 | 2,244.0 | 2,224.2 | 2,244.0 | 2,244.0 |
| 2023/09/01 | 2,201.4 | 2,225.5 | 2,200.8 | 2,221.4 | 2,221.4 |
