---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2022/03/14 | 1,410.0 | 1,421.6 | 1,409.1 | 1,409.9 | 1,409.9 |
| 2022/03/11 | 1,409.6 | 1,412.3 | 1,391.0 | 1,399.7 | 1,399.7 |
| 2022/03/10 | 1,389.9 | 1,424.8 | 1,389.5 | 1,423.8 | 1,423.8 |
| 2022/03/09 | 1,374.1 | 1,387.2 | 1,365.5 | 1,368.4 | 1,368.4 |
| 2022/03/08 | 1,382.9 | 1,394.2 | 1,366.7 | 1,369.1 | 1,369.1 |
| 2022/03/07 | 1,417.5 | 1,418.0 | 1,385.5 | 1,395.6 | 1,395.6 |
| 2022/03/04 | 1,456.6 | 1,457.1 | 1,428.4 | 1,435.6 | 1,435.6 |
| 2022/03/03 | 1,462.7 | 1,469.8 | 1,459.9 | 1,464.3 | 1,464.3 |
| 2022/03/02 | 1,458.4 | 1,459.4 | 1,444.8 | 1,446.5 | 1,446.5 |
| 2022/03/01 | 1,480.4 | 1,486.9 | 1,474.9 | 1,475.5 | 1,475.5 |
| 2022/02/28 | 1,460.9 | 1,470.2 | 1,454.3 | 1,467.4 | 1,467.4 |
| 2022/02/25 | 1,451.9 | 1,462.7 | 1,449.6 | 1,460.4 | 1,460.4 |
| 2022/02/24 | 1,457.0 | 1,463.3 | 1,435.0 | 1,445.6 | 1,445.6 |
| 2022/02/22 | 1,466.8 | 1,473.1 | 1,455.6 | 1,465.2 | 1,465.2 |
| 2022/02/21 | 1,481.0 | 1,491.9 | 1,471.4 | 1,488.7 | 1,488.7 |
| 2022/02/18 | 1,488.1 | 1,503.4 | 1,484.5 | 1,499.4 | 1,499.4 |
| 2022/02/17 | 1,514.6 | 1,515.5 | 1,496.4 | 1,504.8 | 1,504.8 |
| 2022/02/16 | 1,512.6 | 1,517.9 | 1,509.8 | 1,516.6 | 1,516.6 |
| 2022/02/15 | 1,506.7 | 1,507.1 | 1,484.9 | 1,491.3 | 1,491.3 |
| 2022/02/14 | 1,510.7 | 1,512.8 | 1,491.8 | 1,504.6 | 1,504.6 |
