---
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 |
|---|---|---|---|---|---|
| 2025/10/14 | 2,983.5 | 3,010.4 | 2,948.5 | 2,966.5 | 2,966.5 |
| 2025/10/10 | 3,066.3 | 3,066.3 | 3,022.1 | 3,027.3 | 3,027.3 |
| 2025/10/09 | 3,075.2 | 3,084.1 | 3,069.5 | 3,084.1 | 3,084.1 |
| 2025/10/08 | 3,067.8 | 3,089.8 | 3,059.4 | 3,063.0 | 3,063.0 |
| 2025/10/07 | 3,065.4 | 3,074.8 | 3,051.5 | 3,055.2 | 3,055.2 |
| 2025/10/06 | 3,004.7 | 3,064.3 | 2,999.4 | 3,053.2 | 3,053.2 |
| 2025/10/03 | 2,926.8 | 2,963.2 | 2,926.8 | 2,960.7 | 2,960.7 |
| 2025/10/02 | 2,927.7 | 2,939.0 | 2,906.4 | 2,921.1 | 2,921.1 |
| 2025/10/01 | 2,953.7 | 2,955.1 | 2,914.6 | 2,928.2 | 2,928.2 |
| 2025/09/30 | 2,963.7 | 2,977.3 | 2,946.1 | 2,967.9 | 2,967.9 |
| 2025/09/29 | 2,987.8 | 2,987.8 | 2,960.2 | 2,961.7 | 2,961.7 |
| 2025/09/26 | 3,010.7 | 3,032.4 | 3,008.5 | 3,014.4 | 3,014.4 |
| 2025/09/25 | 3,012.1 | 3,019.7 | 3,000.6 | 3,013.1 | 3,013.1 |
| 2025/09/24 | 2,993.8 | 3,001.6 | 2,976.2 | 2,998.9 | 2,998.9 |
| 2025/09/22 | 2,983.9 | 3,007.0 | 2,983.9 | 2,992.0 | 2,992.0 |
| 2025/09/19 | 2,999.0 | 3,016.0 | 2,956.5 | 2,977.1 | 2,977.1 |
| 2025/09/18 | 2,984.1 | 2,998.6 | 2,967.1 | 2,988.2 | 2,988.2 |
| 2025/09/17 | 2,984.1 | 2,987.5 | 2,964.6 | 2,975.8 | 2,975.8 |
| 2025/09/16 | 2,996.8 | 3,010.1 | 2,984.3 | 2,996.9 | 2,996.9 |
| 2025/09/12 | 2,993.8 | 3,000.6 | 2,983.1 | 2,989.8 | 2,989.8 |
