上場インデックス TOPIX Ex-Financials(1586)の株価時系列情報
上場インデックス TOPIX Ex-Financials(1586)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,492 | 1,492 | 1,470 | 1,470 | 167 |
| 2017/12/28 | 1,496 | 1,496 | 1,479 | 1,479 | 16 |
| 2017/12/27 | 1,494 | 1,496 | 1,494 | 1,496 | 19 |
| 2017/12/26 | 1,479 | 1,480 | 1,473 | 1,473 | 31 |
| 2017/12/25 | 1,493 | 1,494 | 1,490 | 1,490 | 38 |
| 2017/12/22 | 1,497 | 1,497 | 1,476 | 1,476 | 8 |
| 2017/12/21 | 1,475 | 1,505 | 1,470 | 1,475 | 210 |
| 2017/12/20 | 1,477 | 1,477 | 1,475 | 1,475 | 10 |
| 2017/12/19 | 1,489 | 1,497 | 1,469 | 1,497 | 550 |
| 2017/12/18 | 1,495 | 1,495 | 1,495 | 1,495 | 18 |
| 2017/12/15 | 1,481 | 1,488 | 1,451 | 1,488 | 17 |
| 2017/12/14 | 1,491 | 1,491 | 1,491 | 1,491 | 7 |
| 2017/12/13 | 1,480 | 1,480 | 1,475 | 1,475 | 43 |
| 2017/12/12 | 1,482 | 1,482 | 1,452 | 1,477 | 65 |
| 2017/12/11 | 1,500 | 1,500 | 1,482 | 1,482 | 9 |
| 2017/12/08 | 1,478 | 1,493 | 1,478 | 1,493 | 16 |
| 2017/12/07 | 1,462 | 1,478 | 1,460 | 1,478 | 25 |
| 2017/12/06 | 1,487 | 1,487 | 1,451 | 1,451 | 37 |
| 2017/12/05 | 1,497 | 1,510 | 1,492 | 1,503 | 54 |
| 2017/12/04 | 1,492 | 1,499 | 1,492 | 1,497 | 23 |
| 2017/12/01 | 1,477 | 1,500 | 1,477 | 1,500 | 9 |
| 2017/11/30 | 1,500 | 1,510 | 1,450 | 1,450 | 107 |
| 2017/11/29 | 1,436 | 1,517 | 1,436 | 1,517 | 605 |
| 2017/11/28 | 1,435 | 1,435 | 1,435 | 1,435 | 30 |
| 2017/11/27 | 1,429 | 1,435 | 1,428 | 1,435 | 28 |
| 2017/11/24 | 1,428 | 1,428 | 1,425 | 1,425 | 14 |
| 2017/11/22 | 1,433 | 1,433 | 1,433 | 1,433 | 1 |
| 2017/11/21 | 1,433 | 1,433 | 1,433 | 1,433 | 29 |
| 2017/11/17 | 1,463 | 1,463 | 1,463 | 1,463 | 1 |
| 2017/11/16 | 1,462 | 1,462 | 1,462 | 1,462 | 1 |
| 2017/11/15 | 1,451 | 1,458 | 1,450 | 1,452 | 15 |
| 2017/11/14 | 1,462 | 1,465 | 1,455 | 1,455 | 59 |
| 2017/11/13 | 1,479 | 1,496 | 1,442 | 1,442 | 197 |
| 2017/11/10 | 1,481 | 1,499 | 1,450 | 1,475 | 288 |
| 2017/11/09 | 1,453 | 1,487 | 1,451 | 1,451 | 272 |
| 2017/11/08 | 1,451 | 1,451 | 1,451 | 1,451 | 4 |
| 2017/11/07 | 1,428 | 1,467 | 1,428 | 1,467 | 52 |
| 2017/11/06 | 1,426 | 1,440 | 1,415 | 1,440 | 76 |
| 2017/11/02 | 1,411 | 1,411 | 1,411 | 1,411 | 1 |
| 2017/11/01 | 1,407 | 1,419 | 1,407 | 1,419 | 10 |
| 2017/10/31 | 1,402 | 1,405 | 1,400 | 1,405 | 88 |
| 2017/10/30 | 1,422 | 1,422 | 1,410 | 1,410 | 26 |
| 2017/10/27 | 1,411 | 1,438 | 1,411 | 1,420 | 156 |
| 2017/10/26 | 1,444 | 1,444 | 1,403 | 1,411 | 118 |
| 2017/10/25 | 1,469 | 1,472 | 1,444 | 1,444 | 2,113 |
| 2017/10/24 | 1,368 | 1,473 | 1,368 | 1,469 | 3,539 |
| 2017/10/23 | 1,350 | 1,365 | 1,323 | 1,360 | 15,112 |
| 2017/10/20 | 1,346 | 1,350 | 1,315 | 1,350 | 1,775 |
| 2017/10/19 | 1,350 | 1,350 | 1,317 | 1,346 | 923 |
| 2017/10/18 | 1,323 | 1,323 | 1,323 | 1,323 | 1 |
| 2017/10/17 | 1,316 | 1,317 | 1,316 | 1,316 | 1,652 |
| 2017/10/16 | 1,325 | 1,350 | 1,316 | 1,340 | 1,142 |
| 2017/10/13 | 1,340 | 1,340 | 1,314 | 1,315 | 324 |
| 2017/10/12 | 1,341 | 1,341 | 1,333 | 1,333 | 44 |
| 2017/10/10 | 1,311 | 1,319 | 1,311 | 1,315 | 74 |
| 2017/10/06 | 1,311 | 1,315 | 1,302 | 1,302 | 23 |
| 2017/10/04 | 1,312 | 1,316 | 1,311 | 1,316 | 4 |
| 2017/10/03 | 1,310 | 1,315 | 1,310 | 1,315 | 3 |
| 2017/10/02 | 1,307 | 1,310 | 1,307 | 1,310 | 23 |
| 2017/09/28 | 1,307 | 1,307 | 1,307 | 1,307 | 5 |
| 2017/09/27 | 1,307 | 1,307 | 1,307 | 1,307 | 1 |
| 2017/09/26 | 1,312 | 1,312 | 1,306 | 1,307 | 14 |
| 2017/09/25 | 1,304 | 1,308 | 1,304 | 1,307 | 4 |
| 2017/09/22 | 1,306 | 1,306 | 1,303 | 1,303 | 3 |
| 2017/09/21 | 1,307 | 1,315 | 1,307 | 1,307 | 4 |
| 2017/09/20 | 1,310 | 1,314 | 1,306 | 1,306 | 16 |
| 2017/09/19 | 1,306 | 1,310 | 1,306 | 1,310 | 2 |
| 2017/09/15 | 1,305 | 1,305 | 1,305 | 1,305 | 2 |
| 2017/09/13 | 1,310 | 1,315 | 1,310 | 1,315 | 2 |
| 2017/09/12 | 1,305 | 1,305 | 1,305 | 1,305 | 11 |
| 2017/09/11 | 1,305 | 1,305 | 1,305 | 1,305 | 4 |
| 2017/09/08 | 1,283 | 1,305 | 1,283 | 1,305 | 2 |
| 2017/09/07 | 1,281 | 1,290 | 1,281 | 1,290 | 3 |
| 2017/09/06 | 1,290 | 1,290 | 1,281 | 1,281 | 8 |
| 2017/09/01 | 1,295 | 1,295 | 1,295 | 1,295 | 2 |
| 2017/08/31 | 1,296 | 1,296 | 1,295 | 1,295 | 9 |
| 2017/08/30 | 1,298 | 1,298 | 1,298 | 1,298 | 1 |
| 2017/08/29 | 1,298 | 1,298 | 1,298 | 1,298 | 3 |
| 2017/08/28 | 1,301 | 1,301 | 1,301 | 1,301 | 3 |
| 2017/08/25 | 1,300 | 1,305 | 1,300 | 1,305 | 5 |
| 2017/08/23 | 1,305 | 1,305 | 1,300 | 1,300 | 6 |
| 2017/08/22 | 1,305 | 1,305 | 1,305 | 1,305 | 1 |
| 2017/08/21 | 1,291 | 1,306 | 1,291 | 1,306 | 3 |
| 2017/08/18 | 1,306 | 1,306 | 1,291 | 1,291 | 5 |
| 2017/08/17 | 1,291 | 1,291 | 1,291 | 1,291 | 7 |
| 2017/08/16 | 1,301 | 1,301 | 1,301 | 1,301 | 2 |
| 2017/08/15 | 1,333 | 1,333 | 1,290 | 1,290 | 75 |
| 2017/08/14 | 1,322 | 1,322 | 1,310 | 1,310 | 13 |
| 2017/08/10 | 1,318 | 1,318 | 1,292 | 1,292 | 3 |
| 2017/08/09 | 1,319 | 1,319 | 1,300 | 1,300 | 23 |
| 2017/08/08 | 1,315 | 1,319 | 1,315 | 1,319 | 2 |
| 2017/08/07 | 1,315 | 1,315 | 1,311 | 1,311 | 2 |
| 2017/08/04 | 1,310 | 1,315 | 1,310 | 1,315 | 3 |
| 2017/08/02 | 1,314 | 1,314 | 1,310 | 1,310 | 14 |
| 2017/08/01 | 1,316 | 1,316 | 1,307 | 1,307 | 8 |
| 2017/07/31 | 1,317 | 1,317 | 1,316 | 1,316 | 3 |
| 2017/07/28 | 1,303 | 1,328 | 1,301 | 1,301 | 21 |
| 2017/07/27 | 1,301 | 1,301 | 1,301 | 1,301 | 4 |
| 2017/07/26 | 1,296 | 1,298 | 1,291 | 1,291 | 14 |
| 2017/07/25 | 1,295 | 1,295 | 1,295 | 1,295 | 4 |
| 2017/07/24 | 1,300 | 1,300 | 1,291 | 1,291 | 125 |
| 2017/07/21 | 1,330 | 1,330 | 1,326 | 1,326 | 3 |
| 2017/07/20 | 1,329 | 1,329 | 1,282 | 1,282 | 106 |
| 2017/07/19 | 1,336 | 1,336 | 1,330 | 1,330 | 3 |
| 2017/07/18 | 1,306 | 1,306 | 1,306 | 1,306 | 2 |
| 2017/07/14 | 1,329 | 1,329 | 1,305 | 1,305 | 4 |
| 2017/07/12 | 1,320 | 1,320 | 1,303 | 1,303 | 2 |
| 2017/07/11 | 1,303 | 1,319 | 1,303 | 1,319 | 26 |
| 2017/07/10 | 1,312 | 1,312 | 1,302 | 1,310 | 22 |
| 2017/07/07 | 1,339 | 1,339 | 1,300 | 1,300 | 19 |
| 2017/07/06 | 1,324 | 1,325 | 1,314 | 1,314 | 427 |
| 2017/07/05 | 1,327 | 1,327 | 1,327 | 1,327 | 4 |
| 2017/07/04 | 1,355 | 1,355 | 1,310 | 1,336 | 191 |
| 2017/07/03 | 1,345 | 1,345 | 1,318 | 1,318 | 11 |
| 2017/06/30 | 1,322 | 1,346 | 1,316 | 1,346 | 4 |
| 2017/06/29 | 1,348 | 1,348 | 1,314 | 1,314 | 69 |
| 2017/06/28 | 1,320 | 1,320 | 1,318 | 1,318 | 2 |
| 2017/06/27 | 1,322 | 1,322 | 1,318 | 1,318 | 118 |
| 2017/06/26 | 1,346 | 1,362 | 1,318 | 1,319 | 79 |
| 2017/06/23 | 1,319 | 1,320 | 1,316 | 1,316 | 10 |
| 2017/06/22 | 1,337 | 1,348 | 1,310 | 1,310 | 252 |
| 2017/06/21 | 1,350 | 1,350 | 1,307 | 1,307 | 148 |
| 2017/06/20 | 1,341 | 1,343 | 1,315 | 1,315 | 172 |
| 2017/06/19 | 1,331 | 1,340 | 1,331 | 1,340 | 158 |
| 2017/06/16 | 1,348 | 1,349 | 1,312 | 1,349 | 52 |
| 2017/06/15 | 1,337 | 1,349 | 1,318 | 1,348 | 25 |
| 2017/06/14 | 1,349 | 1,349 | 1,345 | 1,346 | 11 |
| 2017/06/13 | 1,360 | 1,360 | 1,344 | 1,344 | 15 |
| 2017/06/12 | 1,349 | 1,349 | 1,343 | 1,345 | 213 |
| 2017/06/09 | 1,356 | 1,356 | 1,320 | 1,325 | 267 |
| 2017/06/08 | 1,331 | 1,361 | 1,331 | 1,349 | 226 |
| 2017/06/07 | 1,322 | 1,354 | 1,322 | 1,354 | 19 |
| 2017/06/06 | 1,326 | 1,326 | 1,326 | 1,326 | 9 |
| 2017/06/05 | 1,328 | 1,330 | 1,326 | 1,326 | 147 |
| 2017/06/02 | 1,336 | 1,363 | 1,304 | 1,320 | 1,057 |
| 2017/06/01 | 1,331 | 1,335 | 1,331 | 1,335 | 7 |
| 2017/05/31 | 1,330 | 1,339 | 1,330 | 1,336 | 6 |
| 2017/05/30 | 1,336 | 1,342 | 1,330 | 1,337 | 21 |
| 2017/05/29 | 1,326 | 1,343 | 1,326 | 1,337 | 19 |
| 2017/05/26 | 1,344 | 1,344 | 1,336 | 1,336 | 14 |
| 2017/05/25 | 1,330 | 1,343 | 1,329 | 1,329 | 36 |
| 2017/05/24 | 1,330 | 1,353 | 1,319 | 1,351 | 73 |
| 2017/05/22 | 1,328 | 1,329 | 1,328 | 1,329 | 48 |
| 2017/05/19 | 1,328 | 1,328 | 1,328 | 1,328 | 14 |
| 2017/05/18 | 1,325 | 1,329 | 1,325 | 1,328 | 3 |
| 2017/05/16 | 1,322 | 1,322 | 1,322 | 1,322 | 1 |
| 2017/05/15 | 1,348 | 1,348 | 1,321 | 1,321 | 20 |
| 2017/05/12 | 1,313 | 1,348 | 1,313 | 1,348 | 153 |
| 2017/05/11 | 1,328 | 1,328 | 1,310 | 1,313 | 17 |
| 2017/05/10 | 1,345 | 1,345 | 1,345 | 1,345 | 3 |
| 2017/05/08 | 1,324 | 1,345 | 1,324 | 1,345 | 83 |
| 2017/05/02 | 1,298 | 1,318 | 1,298 | 1,318 | 186 |
| 2017/04/28 | 1,314 | 1,315 | 1,291 | 1,291 | 13 |
| 2017/04/27 | 1,273 | 1,273 | 1,273 | 1,273 | 5 |
| 2017/04/26 | 1,290 | 1,305 | 1,281 | 1,303 | 63 |
| 2017/04/25 | 1,279 | 1,289 | 1,279 | 1,289 | 7 |
| 2017/04/24 | 1,276 | 1,278 | 1,276 | 1,278 | 6 |
| 2017/04/21 | 1,274 | 1,274 | 1,239 | 1,264 | 83 |
| 2017/04/20 | 1,252 | 1,269 | 1,213 | 1,251 | 68 |
| 2017/04/19 | 1,260 | 1,260 | 1,251 | 1,259 | 5 |
| 2017/04/18 | 1,250 | 1,255 | 1,249 | 1,255 | 10 |
| 2017/04/17 | 1,245 | 1,250 | 1,240 | 1,250 | 8 |
| 2017/04/14 | 1,252 | 1,252 | 1,250 | 1,251 | 5 |
| 2017/04/13 | 1,272 | 1,272 | 1,250 | 1,252 | 21 |
| 2017/04/12 | 1,264 | 1,283 | 1,256 | 1,283 | 19 |
| 2017/04/11 | 1,271 | 1,285 | 1,240 | 1,276 | 49 |
| 2017/04/10 | 1,239 | 1,287 | 1,239 | 1,261 | 100 |
| 2017/04/07 | 1,273 | 1,273 | 1,269 | 1,269 | 58 |
| 2017/04/06 | 1,274 | 1,274 | 1,257 | 1,257 | 29 |
| 2017/04/05 | 1,255 | 1,285 | 1,255 | 1,285 | 45 |
| 2017/04/04 | 1,284 | 1,284 | 1,279 | 1,279 | 2 |
| 2017/04/03 | 1,284 | 1,284 | 1,284 | 1,284 | 1 |
| 2017/03/31 | 1,285 | 1,286 | 1,284 | 1,286 | 8 |
| 2017/03/30 | 1,288 | 1,288 | 1,288 | 1,288 | 10 |
| 2017/03/29 | 1,280 | 1,299 | 1,242 | 1,288 | 76 |
| 2017/03/28 | 1,290 | 1,290 | 1,278 | 1,278 | 31 |
| 2017/03/27 | 1,299 | 1,299 | 1,290 | 1,290 | 18 |
| 2017/03/24 | 1,278 | 1,298 | 1,278 | 1,279 | 18 |
| 2017/03/23 | 1,298 | 1,298 | 1,276 | 1,276 | 28 |
| 2017/03/22 | 1,287 | 1,296 | 1,269 | 1,270 | 45 |
| 2017/03/21 | 1,301 | 1,310 | 1,287 | 1,287 | 33 |
| 2017/03/17 | 1,293 | 1,312 | 1,260 | 1,291 | 84 |
| 2017/03/16 | 1,264 | 1,315 | 1,264 | 1,293 | 84 |
| 2017/03/15 | 1,309 | 1,314 | 1,294 | 1,294 | 42 |
| 2017/03/14 | 1,308 | 1,308 | 1,280 | 1,280 | 18 |
| 2017/03/13 | 1,319 | 1,319 | 1,238 | 1,248 | 259 |
| 2017/03/10 | 1,309 | 1,317 | 1,294 | 1,294 | 61 |
| 2017/03/09 | 1,311 | 1,316 | 1,279 | 1,279 | 66 |
| 2017/03/08 | 1,319 | 1,319 | 1,289 | 1,318 | 23 |
| 2017/03/07 | 1,292 | 1,304 | 1,292 | 1,292 | 22 |
| 2017/03/06 | 1,284 | 1,299 | 1,284 | 1,284 | 20 |
| 2017/03/03 | 1,300 | 1,310 | 1,284 | 1,284 | 58 |
| 2017/03/02 | 1,295 | 1,295 | 1,289 | 1,295 | 20 |
| 2017/03/01 | 1,291 | 1,298 | 1,289 | 1,289 | 19 |
| 2017/02/28 | 1,298 | 1,298 | 1,298 | 1,298 | 3 |
| 2017/02/27 | 1,289 | 1,290 | 1,284 | 1,284 | 138 |
| 2017/02/24 | 1,300 | 1,308 | 1,244 | 1,254 | 62 |
| 2017/02/23 | 1,296 | 1,298 | 1,296 | 1,298 | 7 |
| 2017/02/22 | 1,297 | 1,297 | 1,287 | 1,287 | 10 |
| 2017/02/21 | 1,273 | 1,295 | 1,267 | 1,295 | 14 |
| 2017/02/20 | 1,289 | 1,290 | 1,266 | 1,266 | 17 |
| 2017/02/17 | 1,274 | 1,293 | 1,245 | 1,292 | 25 |
| 2017/02/16 | 1,262 | 1,290 | 1,242 | 1,274 | 42 |
| 2017/02/15 | 1,260 | 1,260 | 1,249 | 1,251 | 6 |
| 2017/02/14 | 1,280 | 1,280 | 1,280 | 1,280 | 3 |
| 2017/02/13 | 1,275 | 1,281 | 1,249 | 1,281 | 653 |
| 2017/02/10 | 1,260 | 1,300 | 1,260 | 1,295 | 506 |
| 2017/02/09 | 1,270 | 1,270 | 1,202 | 1,209 | 589 |
| 2017/02/08 | 1,269 | 1,269 | 1,250 | 1,250 | 8 |
| 2017/02/07 | 1,263 | 1,269 | 1,258 | 1,258 | 14 |
| 2017/02/06 | 1,230 | 1,252 | 1,226 | 1,252 | 38 |
| 2017/02/02 | 1,239 | 1,239 | 1,239 | 1,239 | 7 |
| 2017/02/01 | 1,268 | 1,268 | 1,255 | 1,255 | 12 |
| 2017/01/31 | 1,271 | 1,271 | 1,265 | 1,271 | 18 |
| 2017/01/30 | 1,265 | 1,280 | 1,265 | 1,280 | 34 |
| 2017/01/27 | 1,271 | 1,275 | 1,271 | 1,275 | 6 |
| 2017/01/26 | 1,260 | 1,279 | 1,260 | 1,279 | 24 |
| 2017/01/25 | 1,260 | 1,260 | 1,260 | 1,260 | 10 |
| 2017/01/24 | 1,259 | 1,265 | 1,227 | 1,236 | 94 |
| 2017/01/23 | 1,263 | 1,275 | 1,244 | 1,244 | 43 |
| 2017/01/20 | 1,265 | 1,265 | 1,239 | 1,253 | 329 |
| 2017/01/19 | 1,269 | 1,270 | 1,239 | 1,270 | 418 |
| 2017/01/18 | 1,236 | 1,241 | 1,230 | 1,241 | 19 |
| 2017/01/17 | 1,251 | 1,251 | 1,236 | 1,237 | 549 |
| 2017/01/16 | 1,259 | 1,259 | 1,251 | 1,251 | 6 |
| 2017/01/13 | 1,241 | 1,270 | 1,237 | 1,270 | 87 |
| 2017/01/12 | 1,250 | 1,255 | 1,231 | 1,231 | 429 |
| 2017/01/11 | 1,250 | 1,250 | 1,242 | 1,246 | 15 |
| 2017/01/10 | 1,250 | 1,254 | 1,250 | 1,254 | 20 |
| 2017/01/06 | 1,244 | 1,250 | 1,234 | 1,250 | 25 |
| 2017/01/05 | 1,249 | 1,250 | 1,238 | 1,240 | 36 |
| 2017/01/04 | 1,245 | 1,249 | 1,240 | 1,249 | 96 |