---
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 |
|---|---|---|---|---|---|
| 2022/01/07 | 1,567.2 | 1,573.2 | 1,545.4 | 1,556.7 | 1,556.7 |
| 2022/01/06 | 1,582.4 | 1,584.5 | 1,557.6 | 1,557.6 | 1,557.6 |
| 2022/01/05 | 1,588.9 | 1,592.1 | 1,585.1 | 1,590.4 | 1,590.4 |
| 2022/01/04 | 1,569.2 | 1,583.1 | 1,561.5 | 1,581.9 | 1,581.9 |
| 2021/12/30 | 1,550.4 | 1,557.5 | 1,541.3 | 1,550.7 | 1,550.7 |
| 2021/12/29 | 1,559.2 | 1,564.5 | 1,550.8 | 1,556.0 | 1,556.0 |
| 2021/12/28 | 1,554.9 | 1,562.7 | 1,551.8 | 1,562.1 | 1,562.1 |
| 2021/12/27 | 1,547.7 | 1,549.1 | 1,540.1 | 1,541.1 | 1,541.1 |
| 2021/12/24 | 1,553.0 | 1,555.4 | 1,546.5 | 1,547.8 | 1,547.8 |
| 2021/12/23 | 1,543.2 | 1,550.2 | 1,540.9 | 1,550.2 | 1,550.2 |
| 2021/12/22 | 1,540.4 | 1,542.8 | 1,531.8 | 1,535.9 | 1,535.9 |
| 2021/12/21 | 1,531.4 | 1,540.5 | 1,525.3 | 1,535.0 | 1,535.0 |
| 2021/12/20 | 1,531.8 | 1,534.6 | 1,511.4 | 1,512.5 | 1,512.5 |
| 2021/12/17 | 1,560.9 | 1,565.3 | 1,542.2 | 1,545.4 | 1,545.4 |
| 2021/12/16 | 1,562.1 | 1,568.8 | 1,557.1 | 1,567.8 | 1,567.8 |
| 2021/12/15 | 1,534.2 | 1,547.8 | 1,534.2 | 1,544.4 | 1,544.4 |
| 2021/12/14 | 1,538.0 | 1,545.2 | 1,530.6 | 1,536.0 | 1,536.0 |
| 2021/12/13 | 1,549.2 | 1,550.8 | 1,538.4 | 1,539.0 | 1,539.0 |
| 2021/12/10 | 1,544.7 | 1,550.4 | 1,534.9 | 1,536.7 | 1,536.7 |
| 2021/12/09 | 1,556.4 | 1,559.7 | 1,548.3 | 1,548.3 | 1,548.3 |
