---
TOPIX Smallの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/16 | 4,158.2 | 4,187.1 | 4,141.4 | 4,187.1 | 4,187.1 |
| 2026/01/15 | 4,118.6 | 4,165.5 | 4,118.6 | 4,163.9 | 4,163.9 |
| 2026/01/14 | 4,093.4 | 4,125.6 | 4,093.4 | 4,125.6 | 4,125.6 |
| 2026/01/13 | 4,093.1 | 4,103.7 | 4,075.3 | 4,088.3 | 4,088.3 |
| 2026/01/09 | 4,040.8 | 4,053.0 | 4,030.2 | 4,040.8 | 4,040.8 |
| 2026/01/08 | 4,023.7 | 4,048.1 | 4,020.1 | 4,020.1 | 4,020.1 |
| 2026/01/07 | 3,990.7 | 4,041.1 | 3,986.9 | 4,025.5 | 4,025.5 |
| 2026/01/06 | 3,979.6 | 4,014.9 | 3,979.6 | 4,009.7 | 4,009.7 |
| 2026/01/05 | 3,960.3 | 3,965.8 | 3,938.4 | 3,956.3 | 3,956.3 |
| 2025/12/30 | 3,948.3 | 3,960.2 | 3,932.6 | 3,932.6 | 3,932.6 |
| 2025/12/29 | 3,939.1 | 3,956.5 | 3,932.9 | 3,956.5 | 3,956.5 |
| 2025/12/26 | 3,944.5 | 3,948.6 | 3,921.8 | 3,934.8 | 3,934.8 |
| 2025/12/25 | 3,926.6 | 3,933.3 | 3,917.0 | 3,933.3 | 3,933.3 |
| 2025/12/24 | 3,925.9 | 3,937.0 | 3,911.6 | 3,914.4 | 3,914.4 |
| 2025/12/23 | 3,899.6 | 3,925.4 | 3,896.7 | 3,923.7 | 3,923.7 |
| 2025/12/22 | 3,918.4 | 3,918.4 | 3,897.4 | 3,898.7 | 3,898.7 |
| 2025/12/19 | 3,863.3 | 3,897.5 | 3,861.9 | 3,890.4 | 3,890.4 |
| 2025/12/18 | 3,840.9 | 3,863.2 | 3,827.6 | 3,857.7 | 3,857.7 |
| 2025/12/17 | 3,850.5 | 3,851.3 | 3,819.9 | 3,844.2 | 3,844.2 |
