---
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 |
|---|---|---|---|---|---|
| 2026/02/05 | 4,211.1 | 4,237.1 | 4,202.1 | 4,217.8 | 4,217.8 |
| 2026/02/04 | 4,156.7 | 4,196.6 | 4,150.1 | 4,185.4 | 4,185.4 |
| 2026/02/03 | 4,094.4 | 4,158.3 | 4,094.3 | 4,155.2 | 4,155.2 |
| 2026/02/02 | 4,114.4 | 4,150.2 | 4,065.4 | 4,065.8 | 4,065.8 |
| 2026/01/30 | 4,089.2 | 4,101.6 | 4,065.0 | 4,094.4 | 4,094.4 |
| 2026/01/29 | 4,068.4 | 4,089.2 | 4,036.2 | 4,079.7 | 4,079.7 |
| 2026/01/28 | 4,099.2 | 4,101.2 | 4,065.0 | 4,076.5 | 4,076.5 |
| 2026/01/27 | 4,098.8 | 4,130.5 | 4,083.8 | 4,126.9 | 4,126.9 |
| 2026/01/26 | 4,147.0 | 4,156.9 | 4,116.3 | 4,121.0 | 4,121.0 |
| 2026/01/23 | 4,191.6 | 4,218.8 | 4,183.3 | 4,195.9 | 4,195.9 |
| 2026/01/22 | 4,150.5 | 4,192.0 | 4,147.9 | 4,180.9 | 4,180.9 |
| 2026/01/21 | 4,102.8 | 4,131.5 | 4,087.5 | 4,124.4 | 4,124.4 |
| 2026/01/20 | 4,173.4 | 4,181.1 | 4,142.7 | 4,151.2 | 4,151.2 |
| 2026/01/19 | 4,185.5 | 4,193.0 | 4,158.4 | 4,183.3 | 4,183.3 |
| 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 |
