---
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 |
|---|---|---|---|---|---|
| 2025/06/18 | 2,628.0 | 2,658.8 | 2,627.6 | 2,657.9 | 2,657.9 |
| 2025/06/17 | 2,628.5 | 2,638.0 | 2,627.5 | 2,637.4 | 2,637.4 |
| 2025/06/16 | 2,625.0 | 2,635.5 | 2,617.0 | 2,628.1 | 2,628.1 |
| 2025/06/13 | 2,625.5 | 2,628.6 | 2,596.2 | 2,608.5 | 2,608.5 |
| 2025/06/12 | 2,640.6 | 2,644.3 | 2,625.4 | 2,633.6 | 2,633.6 |
| 2025/06/11 | 2,645.0 | 2,647.0 | 2,633.4 | 2,639.1 | 2,639.1 |
| 2025/06/10 | 2,643.7 | 2,652.2 | 2,631.3 | 2,637.1 | 2,637.1 |
| 2025/06/09 | 2,638.1 | 2,642.0 | 2,633.8 | 2,636.1 | 2,636.1 |
| 2025/06/06 | 2,614.6 | 2,625.7 | 2,613.8 | 2,620.6 | 2,620.6 |
| 2025/06/05 | 2,620.8 | 2,622.7 | 2,605.1 | 2,608.2 | 2,608.2 |
| 2025/06/04 | 2,634.3 | 2,644.4 | 2,632.9 | 2,635.9 | 2,635.9 |
| 2025/06/03 | 2,632.7 | 2,637.7 | 2,622.7 | 2,622.8 | 2,622.8 |
| 2025/06/02 | 2,635.0 | 2,636.2 | 2,618.0 | 2,628.5 | 2,628.5 |
| 2025/05/30 | 2,632.0 | 2,660.2 | 2,627.5 | 2,651.8 | 2,651.8 |
| 2025/05/29 | 2,639.2 | 2,664.9 | 2,638.2 | 2,662.2 | 2,662.2 |
| 2025/05/28 | 2,644.0 | 2,648.3 | 2,621.4 | 2,621.4 | 2,621.4 |
| 2025/05/27 | 2,603.3 | 2,624.7 | 2,599.3 | 2,621.4 | 2,621.4 |
| 2025/05/26 | 2,594.2 | 2,608.2 | 2,591.6 | 2,604.7 | 2,604.7 |
| 2025/05/23 | 2,581.5 | 2,597.0 | 2,580.2 | 2,589.1 | 2,589.1 |
| 2025/05/22 | 2,568.5 | 2,579.4 | 2,562.2 | 2,571.7 | 2,571.7 |
