---
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 |
|---|---|---|---|---|---|
| 2026/03/05 | 3,497.4 | 3,574.3 | 3,483.4 | 3,503.0 | 3,503.0 |
| 2026/03/04 | 3,518.8 | 3,523.4 | 3,396.8 | 3,438.8 | 3,438.8 |
| 2026/03/03 | 3,659.9 | 3,666.0 | 3,561.2 | 3,569.6 | 3,569.6 |
| 2026/03/02 | 3,674.4 | 3,689.4 | 3,618.5 | 3,689.4 | 3,689.4 |
| 2026/02/27 | 3,671.1 | 3,727.3 | 3,669.2 | 3,727.3 | 3,727.3 |
| 2026/02/26 | 3,667.9 | 3,694.5 | 3,666.3 | 3,672.6 | 3,672.6 |
| 2026/02/25 | 3,624.1 | 3,654.3 | 3,603.4 | 3,636.9 | 3,636.9 |
| 2026/02/24 | 3,602.1 | 3,619.0 | 3,589.1 | 3,611.0 | 3,611.0 |
| 2026/02/20 | 3,616.4 | 3,616.4 | 3,591.7 | 3,604.6 | 3,604.6 |
| 2026/02/19 | 3,617.3 | 3,652.1 | 3,610.7 | 3,645.9 | 3,645.9 |
| 2026/02/18 | 3,580.4 | 3,612.6 | 3,580.0 | 3,603.0 | 3,603.0 |
| 2026/02/17 | 3,578.5 | 3,591.2 | 3,544.7 | 3,559.3 | 3,559.3 |
| 2026/02/16 | 3,619.8 | 3,623.9 | 3,581.5 | 3,584.2 | 3,584.2 |
| 2026/02/13 | 3,654.4 | 3,664.5 | 3,611.8 | 3,614.8 | 3,614.8 |
| 2026/02/12 | 3,649.9 | 3,680.9 | 3,644.1 | 3,674.4 | 3,674.4 |
| 2026/02/10 | 3,605.8 | 3,657.7 | 3,605.0 | 3,649.4 | 3,649.4 |
| 2026/02/09 | 3,554.9 | 3,621.9 | 3,551.7 | 3,581.3 | 3,581.3 |
| 2026/02/06 | 3,439.4 | 3,500.6 | 3,418.9 | 3,500.6 | 3,500.6 |
| 2026/02/05 | 3,471.2 | 3,488.2 | 3,442.8 | 3,456.0 | 3,456.0 |
| 2026/02/04 | 3,442.0 | 3,462.9 | 3,427.4 | 3,459.6 | 3,459.6 |
