上場インデックスファンドTOPIX(1308)の株価時系列情報
上場インデックスファンドTOPIX(1308)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,045 | 1,051 | 1,043 | 1,049 | 406,000 |
| 2003/12/29 | 1,024 | 1,037 | 1,024 | 1,032 | 1,168,000 |
| 2003/12/26 | 1,017 | 1,022 | 1,016 | 1,022 | 779,000 |
| 2003/12/25 | 1,018 | 1,018 | 1,014 | 1,016 | 1,476,000 |
| 2003/12/24 | 1,021 | 1,022 | 1,013 | 1,017 | 882,000 |
| 2003/12/22 | 1,020 | 1,024 | 1,012 | 1,021 | 391,000 |
| 2003/12/19 | 1,012 | 1,017 | 1,011 | 1,012 | 1,122,000 |
| 2003/12/18 | 990 | 1,004 | 990 | 1,002 | 2,839,000 |
| 2003/12/17 | 1,010 | 1,011 | 992 | 992 | 1,755,000 |
| 2003/12/16 | 1,006 | 1,012 | 1,006 | 1,010 | 1,230,000 |
| 2003/12/15 | 1,032 | 1,035 | 1,021 | 1,031 | 480,000 |
| 2003/12/12 | 1,009 | 1,009 | 1,000 | 1,003 | 1,558,000 |
| 2003/12/11 | 989 | 997 | 986 | 993 | 1,064,000 |
| 2003/12/10 | 1,001 | 1,001 | 980 | 984 | 2,411,000 |
| 2003/12/09 | 1,007 | 1,007 | 994 | 1,000 | 1,814,000 |
| 2003/12/08 | 1,010 | 1,016 | 997 | 997 | 1,073,000 |
| 2003/12/05 | 1,027 | 1,031 | 1,022 | 1,025 | 3,468,000 |
| 2003/12/04 | 1,024 | 1,030 | 1,023 | 1,027 | 1,582,000 |
| 2003/12/03 | 1,022 | 1,030 | 1,020 | 1,024 | 1,978,000 |
| 2003/12/02 | 1,036 | 1,038 | 1,024 | 1,026 | 1,687,000 |
| 2003/12/01 | 983 | 1,028 | 983 | 1,023 | 1,286,000 |
| 2003/11/28 | 1,011 | 1,011 | 998 | 998 | 3,908,000 |
| 2003/11/27 | 1,005 | 1,012 | 1,003 | 1,010 | 2,665,000 |
| 2003/11/26 | 997 | 1,009 | 995 | 1,006 | 2,378,000 |
| 2003/11/25 | 1,000 | 1,001 | 994 | 994 | 738,000 |
| 2003/11/21 | 968 | 984 | 968 | 979 | 2,768,000 |
| 2003/11/20 | 973 | 981 | 960 | 977 | 2,438,000 |
| 2003/11/19 | 961 | 967 | 958 | 958 | 2,374,000 |
| 2003/11/18 | 965 | 981 | 933 | 981 | 2,216,000 |
| 2003/11/17 | 1,001 | 1,001 | 973 | 973 | 1,176,000 |
| 2003/11/14 | 1,023 | 1,028 | 1,010 | 1,011 | 3,427,000 |
| 2003/11/13 | 1,030 | 1,030 | 1,017 | 1,021 | 283,000 |
| 2003/11/12 | 1,013 | 1,024 | 1,007 | 1,011 | 1,670,000 |
| 2003/11/11 | 1,022 | 1,024 | 998 | 1,010 | 2,139,000 |
| 2003/11/10 | 1,048 | 1,049 | 1,038 | 1,039 | 1,257,000 |
| 2003/11/07 | 1,040 | 1,052 | 1,039 | 1,052 | 2,969,000 |
| 2003/11/06 | 1,070 | 1,070 | 1,040 | 1,040 | 1,592,000 |
| 2003/11/05 | 1,065 | 1,072 | 1,056 | 1,069 | 1,021,000 |
| 2003/11/04 | 1,066 | 1,083 | 1,066 | 1,070 | 1,290,000 |
| 2003/10/31 | 1,057 | 1,063 | 1,045 | 1,050 | 2,669,000 |
| 2003/10/30 | 1,059 | 1,065 | 1,054 | 1,060 | 1,021,000 |
| 2003/10/29 | 1,068 | 1,072 | 1,053 | 1,061 | 1,422,000 |
| 2003/10/28 | 1,045 | 1,055 | 1,045 | 1,052 | 832,000 |
| 2003/10/27 | 1,031 | 1,043 | 1,031 | 1,038 | 774,000 |
| 2003/10/24 | 1,040 | 1,042 | 1,020 | 1,031 | 997,000 |
| 2003/10/23 | 1,054 | 1,054 | 1,020 | 1,020 | 1,628,000 |
| 2003/10/22 | 1,100 | 1,100 | 1,079 | 1,079 | 348,000 |
| 2003/10/21 | 1,119 | 1,120 | 1,095 | 1,095 | 681,000 |
| 2003/10/20 | 1,097 | 1,115 | 1,093 | 1,115 | 504,000 |
| 2003/10/17 | 1,101 | 1,108 | 1,095 | 1,097 | 1,270,000 |
| 2003/10/16 | 1,086 | 1,097 | 1,083 | 1,096 | 453,000 |
| 2003/10/15 | 1,097 | 1,097 | 1,085 | 1,086 | 458,000 |
| 2003/10/14 | 1,090 | 1,100 | 1,089 | 1,095 | 1,196,000 |
| 2003/10/10 | 1,069 | 1,086 | 1,069 | 1,078 | 1,058,000 |
| 2003/10/09 | 1,060 | 1,067 | 1,058 | 1,062 | 994,000 |
| 2003/10/08 | 1,069 | 1,077 | 1,060 | 1,061 | 731,000 |
| 2003/10/07 | 1,078 | 1,082 | 1,071 | 1,082 | 1,002,000 |
| 2003/10/06 | 1,088 | 1,090 | 1,075 | 1,078 | 1,432,000 |
| 2003/10/03 | 1,065 | 1,074 | 1,062 | 1,072 | 1,816,000 |
| 2003/10/02 | 1,052 | 1,067 | 1,051 | 1,060 | 2,114,000 |
| 2003/10/01 | 1,025 | 1,035 | 1,019 | 1,035 | 714,000 |
| 2003/09/30 | 1,035 | 1,037 | 1,024 | 1,026 | 1,367,000 |
| 2003/09/29 | 1,028 | 1,028 | 1,015 | 1,015 | 951,000 |
| 2003/09/26 | 1,012 | 1,030 | 1,012 | 1,030 | 2,128,000 |
| 2003/09/25 | 1,025 | 1,030 | 1,020 | 1,022 | 1,160,000 |
| 2003/09/24 | 1,051 | 1,058 | 1,032 | 1,043 | 2,174,000 |
| 2003/09/22 | 1,060 | 1,060 | 1,036 | 1,042 | 1,474,000 |
| 2003/09/19 | 1,093 | 1,093 | 1,071 | 1,075 | 1,901,000 |
| 2003/09/18 | 1,070 | 1,080 | 1,066 | 1,079 | 721,000 |
| 2003/09/17 | 1,085 | 1,085 | 1,072 | 1,074 | 1,536,000 |
| 2003/09/16 | 1,052 | 1,065 | 1,052 | 1,065 | 1,764,000 |
| 2003/09/12 | 1,042 | 1,048 | 1,038 | 1,045 | 1,539,000 |
| 2003/09/11 | 1,027 | 1,039 | 1,022 | 1,022 | 1,473,000 |
| 2003/09/10 | 1,040 | 1,050 | 1,040 | 1,043 | 1,454,000 |
| 2003/09/09 | 1,040 | 1,051 | 1,038 | 1,049 | 1,840,000 |
| 2003/09/08 | 1,017 | 1,035 | 1,017 | 1,030 | 841,000 |
| 2003/09/05 | 1,036 | 1,036 | 1,024 | 1,026 | 831,000 |
| 2003/09/04 | 1,036 | 1,042 | 1,031 | 1,031 | 1,437,000 |
| 2003/09/03 | 1,043 | 1,043 | 1,026 | 1,035 | 2,514,000 |
| 2003/09/02 | 1,028 | 1,033 | 1,022 | 1,026 | 2,685,000 |
| 2003/09/01 | 1,010 | 1,027 | 1,009 | 1,027 | 2,742,000 |
| 2003/08/29 | 1,007 | 1,009 | 999 | 1,003 | 1,285,000 |
| 2003/08/28 | 1,009 | 1,009 | 992 | 997 | 1,026,000 |
| 2003/08/27 | 1,003 | 1,015 | 1,002 | 1,002 | 2,539,000 |
| 2003/08/26 | 996 | 1,007 | 991 | 1,007 | 1,603,000 |
| 2003/08/25 | 1,001 | 1,009 | 997 | 998 | 1,236,000 |
| 2003/08/22 | 1,011 | 1,014 | 1,004 | 1,007 | 1,052,000 |
| 2003/08/21 | 994 | 1,014 | 994 | 1,011 | 1,784,000 |
| 2003/08/20 | 994 | 1,005 | 990 | 1,002 | 3,655,000 |
| 2003/08/19 | 988 | 995 | 985 | 992 | 3,794,000 |
| 2003/08/18 | 970 | 979 | 970 | 978 | 1,881,000 |
| 2003/08/15 | 971 | 979 | 962 | 965 | 2,460,000 |
| 2003/08/14 | 953 | 968 | 950 | 966 | 1,355,000 |
| 2003/08/13 | 944 | 956 | 943 | 952 | 997,000 |
| 2003/08/12 | 935 | 940 | 930 | 935 | 947,000 |
| 2003/08/11 | 922 | 932 | 922 | 930 | 622,000 |
| 2003/08/08 | 920 | 924 | 913 | 917 | 480,000 |
| 2003/08/07 | 921 | 926 | 916 | 917 | 451,000 |
| 2003/08/06 | 918 | 929 | 914 | 923 | 661,000 |
| 2003/08/05 | 932 | 935 | 923 | 928 | 1,476,000 |
| 2003/08/04 | 940 | 943 | 933 | 936 | 441,000 |
| 2003/08/01 | 951 | 951 | 940 | 945 | 582,000 |
| 2003/07/31 | 947 | 948 | 935 | 941 | 1,828,000 |
| 2003/07/30 | 956 | 960 | 947 | 948 | 804,000 |
| 2003/07/29 | 967 | 968 | 959 | 961 | 970,000 |
| 2003/07/28 | 959 | 963 | 956 | 961 | 981,000 |
| 2003/07/25 | 949 | 952 | 940 | 949 | 526,000 |
| 2003/07/24 | 950 | 951 | 943 | 948 | 597,000 |
| 2003/07/23 | 941 | 944 | 938 | 943 | 835,000 |
| 2003/07/22 | 934 | 937 | 926 | 930 | 986,000 |
| 2003/07/18 | 923 | 939 | 923 | 935 | 1,664,000 |
| 2003/07/17 | 945 | 945 | 932 | 933 | 1,054,000 |
| 2003/07/16 | 962 | 962 | 946 | 952 | 1,707,000 |
| 2003/07/15 | 968 | 970 | 955 | 958 | 1,191,000 |
| 2003/07/14 | 958 | 960 | 950 | 956 | 1,209,000 |
| 2003/07/11 | 974 | 974 | 945 | 948 | 2,991,000 |
| 2003/07/10 | 973 | 988 | 973 | 978 | 1,443,000 |
| 2003/07/09 | 974 | 983 | 969 | 979 | 1,128,000 |
| 2003/07/08 | 980 | 988 | 974 | 975 | 4,032,000 |
| 2003/07/07 | 949 | 970 | 949 | 970 | 1,588,000 |
| 2003/07/04 | 942 | 952 | 940 | 949 | 1,590,000 |
| 2003/07/03 | 974 | 978 | 943 | 952 | 4,308,000 |
| 2003/07/02 | 933 | 957 | 933 | 955 | 5,961,000 |
| 2003/07/01 | 910 | 928 | 910 | 928 | 3,252,000 |
| 2003/06/30 | 914 | 918 | 912 | 916 | 1,822,000 |
| 2003/06/27 | 908 | 914 | 906 | 912 | 4,221,000 |
| 2003/06/26 | 894 | 904 | 888 | 904 | 1,430,000 |
| 2003/06/25 | 895 | 900 | 893 | 894 | 1,216,000 |
| 2003/06/24 | 903 | 907 | 892 | 894 | 2,789,000 |
| 2003/06/23 | 898 | 916 | 898 | 913 | 3,421,000 |
| 2003/06/20 | 900 | 910 | 900 | 908 | 2,914,000 |
| 2003/06/19 | 904 | 909 | 898 | 906 | 3,566,000 |
| 2003/06/18 | 902 | 910 | 902 | 903 | 4,997,000 |
| 2003/06/17 | 895 | 900 | 892 | 895 | 5,009,000 |
| 2003/06/16 | 885 | 886 | 879 | 880 | 3,104,000 |
| 2003/06/13 | 886 | 894 | 886 | 887 | 3,974,000 |
| 2003/06/12 | 893 | 894 | 883 | 885 | 2,127,000 |
| 2003/06/11 | 885 | 892 | 884 | 886 | 1,824,000 |
| 2003/06/10 | 875 | 880 | 873 | 878 | 1,754,000 |
| 2003/06/09 | 882 | 888 | 877 | 885 | 2,496,000 |
| 2003/06/06 | 868 | 880 | 866 | 879 | 3,574,000 |
| 2003/06/05 | 868 | 870 | 864 | 866 | 2,474,000 |
| 2003/06/04 | 862 | 866 | 859 | 860 | 1,479,000 |
| 2003/06/03 | 855 | 861 | 852 | 859 | 2,605,000 |
| 2003/06/02 | 849 | 861 | 849 | 856 | 3,592,000 |
| 2003/05/30 | 842 | 851 | 842 | 848 | 2,069,000 |
| 2003/05/29 | 835 | 844 | 834 | 843 | 1,702,000 |
| 2003/05/28 | 840 | 840 | 831 | 831 | 768,000 |
| 2003/05/27 | 836 | 836 | 823 | 823 | 1,124,000 |
| 2003/05/26 | 840 | 842 | 834 | 838 | 709,000 |
| 2003/05/23 | 831 | 838 | 830 | 838 | 1,398,000 |
| 2003/05/22 | 820 | 828 | 819 | 826 | 1,465,000 |
| 2003/05/21 | 822 | 828 | 816 | 818 | 2,071,000 |
| 2003/05/20 | 816 | 825 | 816 | 824 | 2,605,000 |
| 2003/05/19 | 825 | 826 | 815 | 823 | 1,701,000 |
| 2003/05/16 | 826 | 832 | 826 | 830 | 2,183,000 |
| 2003/05/15 | 838 | 838 | 826 | 828 | 1,973,000 |
| 2003/05/14 | 837 | 845 | 837 | 843 | 1,795,000 |
| 2003/05/13 | 844 | 850 | 838 | 839 | 2,957,000 |
| 2003/05/12 | 835 | 840 | 832 | 840 | 1,694,000 |
| 2003/05/09 | 820 | 834 | 820 | 834 | 946,000 |
| 2003/05/08 | 827 | 829 | 822 | 825 | 614,000 |
| 2003/05/07 | 834 | 837 | 828 | 828 | 1,920,000 |
| 2003/05/06 | 821 | 834 | 821 | 831 | 4,043,000 |
| 2003/05/02 | 806 | 813 | 802 | 813 | 1,485,000 |
| 2003/05/01 | 803 | 812 | 798 | 808 | 1,922,000 |
| 2003/04/30 | 798 | 804 | 793 | 802 | 3,331,000 |
| 2003/04/28 | 783 | 788 | 781 | 783 | 1,220,000 |
| 2003/04/25 | 793 | 797 | 787 | 789 | 1,542,000 |
| 2003/04/24 | 805 | 810 | 799 | 803 | 1,384,000 |
| 2003/04/23 | 801 | 805 | 796 | 798 | 1,185,000 |
| 2003/04/22 | 808 | 809 | 795 | 797 | 609,000 |
| 2003/04/21 | 802 | 811 | 799 | 810 | 2,506,000 |
| 2003/04/18 | 802 | 803 | 799 | 799 | 4,098,000 |
| 2003/04/17 | 792 | 799 | 792 | 798 | 2,582,000 |
| 2003/04/16 | 803 | 804 | 795 | 799 | 2,635,000 |
| 2003/04/15 | 789 | 801 | 789 | 800 | 3,102,000 |
| 2003/04/14 | 792 | 794 | 779 | 782 | 5,686,000 |
| 2003/04/11 | 799 | 801 | 787 | 791 | 3,812,000 |
| 2003/04/10 | 805 | 807 | 798 | 801 | 2,915,000 |
| 2003/04/09 | 809 | 815 | 805 | 806 | 2,559,000 |
| 2003/04/08 | 815 | 817 | 807 | 809 | 1,935,000 |
| 2003/04/07 | 811 | 820 | 800 | 820 | 3,122,000 |
| 2003/04/04 | 802 | 808 | 797 | 807 | 1,794,000 |
| 2003/04/03 | 814 | 817 | 800 | 802 | 1,858,000 |
| 2003/04/02 | 803 | 805 | 792 | 804 | 1,143,000 |
| 2003/04/01 | 789 | 803 | 785 | 800 | 2,692,000 |
| 2003/03/31 | 820 | 821 | 795 | 795 | 1,353,000 |
| 2003/03/28 | 830 | 833 | 825 | 826 | 826,000 |
| 2003/03/27 | 826 | 835 | 826 | 832 | 856,000 |
| 2003/03/26 | 828 | 832 | 822 | 832 | 2,176,000 |
| 2003/03/25 | 825 | 829 | 814 | 814 | 1,781,000 |
| 2003/03/24 | 819 | 838 | 819 | 835 | 2,980,000 |
| 2003/03/20 | 800 | 814 | 798 | 809 | 2,152,000 |
| 2003/03/19 | 787 | 792 | 776 | 792 | 1,362,000 |
| 2003/03/18 | 792 | 800 | 785 | 785 | 1,586,000 |
| 2003/03/17 | 782 | 791 | 776 | 780 | 1,086,000 |
| 2003/03/14 | 795 | 797 | 788 | 788 | 1,107,000 |
| 2003/03/13 | 789 | 791 | 780 | 782 | 559,000 |
| 2003/03/12 | 776 | 788 | 773 | 784 | 668,000 |
| 2003/03/11 | 776 | 788 | 771 | 771 | 1,463,000 |
| 2003/03/10 | 798 | 798 | 784 | 786 | 1,014,000 |
| 2003/03/07 | 818 | 818 | 801 | 802 | 1,052,000 |
| 2003/03/06 | 826 | 832 | 820 | 820 | 783,000 |
| 2003/03/05 | 825 | 831 | 824 | 829 | 1,317,000 |
| 2003/03/04 | 827 | 834 | 827 | 830 | 446,000 |
| 2003/03/03 | 823 | 828 | 820 | 828 | 903,000 |
| 2003/02/28 | 826 | 829 | 820 | 823 | 1,857,000 |
| 2003/02/27 | 819 | 825 | 815 | 822 | 1,799,000 |
| 2003/02/26 | 822 | 830 | 820 | 823 | 1,710,000 |
| 2003/02/25 | 838 | 838 | 822 | 823 | 2,469,000 |
| 2003/02/24 | 844 | 848 | 843 | 844 | 632,000 |
| 2003/02/21 | 853 | 856 | 843 | 845 | 1,122,000 |
| 2003/02/20 | 851 | 855 | 850 | 853 | 935,000 |
| 2003/02/19 | 864 | 868 | 858 | 860 | 841,000 |
| 2003/02/18 | 863 | 867 | 860 | 861 | 799,000 |
| 2003/02/17 | 867 | 872 | 864 | 867 | 2,389,000 |
| 2003/02/14 | 846 | 868 | 846 | 861 | 3,027,000 |
| 2003/02/13 | 856 | 862 | 853 | 856 | 1,115,000 |
| 2003/02/12 | 848 | 863 | 848 | 862 | 3,531,000 |
| 2003/02/10 | 840 | 846 | 840 | 843 | 1,179,000 |
| 2003/02/07 | 841 | 845 | 839 | 844 | 1,059,000 |
| 2003/02/06 | 851 | 852 | 841 | 844 | 1,368,000 |
| 2003/02/05 | 841 | 857 | 841 | 848 | 1,859,000 |
| 2003/02/04 | 846 | 853 | 845 | 850 | 2,113,000 |
| 2003/02/03 | 822 | 841 | 820 | 841 | 1,627,000 |
| 2003/01/31 | 827 | 827 | 820 | 824 | 2,034,000 |
| 2003/01/30 | 831 | 836 | 827 | 830 | 1,612,000 |
| 2003/01/29 | 846 | 846 | 828 | 829 | 2,361,000 |
| 2003/01/28 | 851 | 851 | 845 | 846 | 2,253,000 |
| 2003/01/27 | 857 | 861 | 852 | 855 | 1,695,000 |
| 2003/01/24 | 867 | 875 | 864 | 867 | 2,930,000 |
| 2003/01/23 | 856 | 869 | 853 | 868 | 1,847,000 |
| 2003/01/22 | 870 | 870 | 855 | 859 | 1,462,000 |
| 2003/01/21 | 855 | 871 | 855 | 871 | 2,552,000 |
| 2003/01/20 | 857 | 862 | 849 | 854 | 1,370,000 |
| 2003/01/17 | 857 | 866 | 855 | 864 | 2,497,000 |
| 2003/01/16 | 851 | 859 | 851 | 857 | 1,775,000 |
| 2003/01/15 | 850 | 859 | 846 | 857 | 1,808,000 |
| 2003/01/14 | 846 | 851 | 843 | 850 | 788,000 |
| 2003/01/10 | 840 | 848 | 835 | 843 | 1,188,000 |
| 2003/01/09 | 835 | 844 | 834 | 841 | 1,042,000 |
| 2003/01/08 | 852 | 855 | 843 | 844 | 1,684,000 |
| 2003/01/07 | 872 | 878 | 859 | 860 | 2,116,000 |
| 2003/01/06 | 855 | 867 | 855 | 863 | 1,995,000 |