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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,679 | 1,683 | 1,655 | 1,660 | 100,000 |
| 2005/12/29 | 1,672 | 1,687 | 1,670 | 1,680 | 153,000 |
| 2005/12/28 | 1,653 | 1,664 | 1,645 | 1,664 | 76,000 |
| 2005/12/27 | 1,653 | 1,658 | 1,647 | 1,653 | 413,000 |
| 2005/12/26 | 1,656 | 1,662 | 1,656 | 1,659 | 1,731,000 |
| 2005/12/22 | 1,657 | 1,657 | 1,640 | 1,647 | 343,000 |
| 2005/12/21 | 1,633 | 1,655 | 1,633 | 1,650 | 123,000 |
| 2005/12/20 | 1,610 | 1,630 | 1,609 | 1,630 | 177,000 |
| 2005/12/19 | 1,593 | 1,603 | 1,591 | 1,603 | 79,000 |
| 2005/12/16 | 1,590 | 1,607 | 1,582 | 1,594 | 198,000 |
| 2005/12/15 | 1,607 | 1,615 | 1,597 | 1,601 | 255,000 |
| 2005/12/14 | 1,641 | 1,644 | 1,610 | 1,619 | 946,000 |
| 2005/12/13 | 1,630 | 1,642 | 1,630 | 1,634 | 447,000 |
| 2005/12/12 | 1,631 | 1,636 | 1,623 | 1,635 | 190,000 |
| 2005/12/09 | 1,586 | 1,608 | 1,583 | 1,607 | 316,000 |
| 2005/12/08 | 1,608 | 1,614 | 1,576 | 1,583 | 376,000 |
| 2005/12/07 | 1,615 | 1,622 | 1,607 | 1,607 | 637,000 |
| 2005/12/06 | 1,615 | 1,618 | 1,602 | 1,602 | 294,000 |
| 2005/12/05 | 1,601 | 1,614 | 1,595 | 1,611 | 689,000 |
| 2005/12/02 | 1,588 | 1,594 | 1,582 | 1,594 | 388,000 |
| 2005/12/01 | 1,550 | 1,570 | 1,548 | 1,568 | 269,000 |
| 2005/11/30 | 1,558 | 1,562 | 1,551 | 1,551 | 111,000 |
| 2005/11/29 | 1,552 | 1,560 | 1,545 | 1,552 | 1,143,000 |
| 2005/11/28 | 1,542 | 1,553 | 1,539 | 1,553 | 109,000 |
| 2005/11/25 | 1,518 | 1,538 | 1,516 | 1,535 | 231,000 |
| 2005/11/24 | 1,555 | 1,555 | 1,526 | 1,527 | 612,000 |
| 2005/11/22 | 1,542 | 1,543 | 1,527 | 1,531 | 198,000 |
| 2005/11/21 | 1,556 | 1,557 | 1,531 | 1,538 | 198,000 |
| 2005/11/18 | 1,541 | 1,545 | 1,537 | 1,542 | 395,000 |
| 2005/11/17 | 1,495 | 1,520 | 1,495 | 1,520 | 434,000 |
| 2005/11/16 | 1,477 | 1,496 | 1,471 | 1,495 | 1,653,000 |
| 2005/11/15 | 1,487 | 1,490 | 1,477 | 1,480 | 670,000 |
| 2005/11/14 | 1,513 | 1,513 | 1,488 | 1,488 | 327,000 |
| 2005/11/11 | 1,501 | 1,509 | 1,496 | 1,504 | 450,000 |
| 2005/11/10 | 1,496 | 1,500 | 1,479 | 1,492 | 203,000 |
| 2005/11/09 | 1,498 | 1,505 | 1,495 | 1,498 | 187,000 |
| 2005/11/08 | 1,514 | 1,514 | 1,501 | 1,506 | 281,000 |
| 2005/11/07 | 1,505 | 1,512 | 1,500 | 1,503 | 553,000 |
| 2005/11/04 | 1,509 | 1,509 | 1,498 | 1,500 | 712,000 |
| 2005/11/02 | 1,481 | 1,489 | 1,475 | 1,482 | 530,000 |
| 2005/11/01 | 1,473 | 1,479 | 1,470 | 1,478 | 142,000 |
| 2005/10/31 | 1,444 | 1,455 | 1,444 | 1,453 | 265,000 |
| 2005/10/28 | 1,418 | 1,429 | 1,418 | 1,429 | 101,000 |
| 2005/10/27 | 1,420 | 1,435 | 1,420 | 1,434 | 326,000 |
| 2005/10/26 | 1,406 | 1,416 | 1,403 | 1,416 | 166,000 |
| 2005/10/25 | 1,400 | 1,410 | 1,399 | 1,399 | 432,000 |
| 2005/10/24 | 1,394 | 1,396 | 1,382 | 1,384 | 104,000 |
| 2005/10/21 | 1,379 | 1,394 | 1,372 | 1,394 | 134,000 |
| 2005/10/20 | 1,391 | 1,399 | 1,389 | 1,390 | 315,000 |
| 2005/10/19 | 1,397 | 1,397 | 1,378 | 1,389 | 782,000 |
| 2005/10/18 | 1,401 | 1,408 | 1,400 | 1,400 | 345,000 |
| 2005/10/17 | 1,414 | 1,414 | 1,403 | 1,403 | 350,000 |
| 2005/10/14 | 1,410 | 1,420 | 1,403 | 1,404 | 234,000 |
| 2005/10/13 | 1,405 | 1,413 | 1,398 | 1,413 | 189,000 |
| 2005/10/12 | 1,422 | 1,443 | 1,412 | 1,417 | 1,876,000 |
| 2005/10/11 | 1,379 | 1,412 | 1,379 | 1,412 | 513,000 |
| 2005/10/07 | 1,374 | 1,385 | 1,372 | 1,378 | 566,000 |
| 2005/10/06 | 1,396 | 1,398 | 1,377 | 1,378 | 789,000 |
| 2005/10/05 | 1,429 | 1,429 | 1,415 | 1,415 | 213,000 |
| 2005/10/04 | 1,427 | 1,432 | 1,420 | 1,431 | 228,000 |
| 2005/10/03 | 1,418 | 1,418 | 1,401 | 1,418 | 786,000 |
| 2005/09/30 | 1,443 | 1,443 | 1,417 | 1,417 | 285,000 |
| 2005/09/29 | 1,426 | 1,435 | 1,413 | 1,434 | 805,000 |
| 2005/09/28 | 1,382 | 1,411 | 1,382 | 1,406 | 592,000 |
| 2005/09/27 | 1,392 | 1,395 | 1,385 | 1,385 | 535,000 |
| 2005/09/26 | 1,367 | 1,384 | 1,367 | 1,383 | 405,000 |
| 2005/09/22 | 1,342 | 1,365 | 1,342 | 1,356 | 208,000 |
| 2005/09/21 | 1,360 | 1,362 | 1,350 | 1,357 | 107,000 |
| 2005/09/20 | 1,341 | 1,353 | 1,339 | 1,353 | 553,000 |
| 2005/09/16 | 1,329 | 1,330 | 1,322 | 1,330 | 182,000 |
| 2005/09/15 | 1,313 | 1,327 | 1,312 | 1,327 | 505,000 |
| 2005/09/14 | 1,310 | 1,314 | 1,310 | 1,312 | 91,000 |
| 2005/09/13 | 1,312 | 1,317 | 1,307 | 1,316 | 88,000 |
| 2005/09/12 | 1,315 | 1,317 | 1,307 | 1,310 | 442,000 |
| 2005/09/09 | 1,279 | 1,291 | 1,279 | 1,290 | 218,000 |
| 2005/09/08 | 1,284 | 1,285 | 1,274 | 1,276 | 253,000 |
| 2005/09/07 | 1,297 | 1,297 | 1,284 | 1,285 | 77,000 |
| 2005/09/06 | 1,292 | 1,296 | 1,284 | 1,284 | 288,000 |
| 2005/09/05 | 1,284 | 1,291 | 1,283 | 1,291 | 480,000 |
| 2005/09/02 | 1,281 | 1,282 | 1,276 | 1,279 | 98,000 |
| 2005/09/01 | 1,281 | 1,283 | 1,278 | 1,278 | 181,000 |
| 2005/08/31 | 1,271 | 1,273 | 1,268 | 1,273 | 767,000 |
| 2005/08/30 | 1,265 | 1,273 | 1,265 | 1,273 | 124,000 |
| 2005/08/29 | 1,268 | 1,268 | 1,256 | 1,259 | 123,000 |
| 2005/08/26 | 1,270 | 1,273 | 1,267 | 1,271 | 49,000 |
| 2005/08/25 | 1,272 | 1,272 | 1,266 | 1,266 | 93,000 |
| 2005/08/24 | 1,266 | 1,277 | 1,265 | 1,276 | 113,000 |
| 2005/08/23 | 1,277 | 1,282 | 1,273 | 1,273 | 381,000 |
| 2005/08/22 | 1,257 | 1,269 | 1,257 | 1,268 | 202,000 |
| 2005/08/19 | 1,256 | 1,256 | 1,245 | 1,249 | 78,000 |
| 2005/08/18 | 1,258 | 1,259 | 1,253 | 1,255 | 197,000 |
| 2005/08/17 | 1,245 | 1,258 | 1,245 | 1,255 | 199,000 |
| 2005/08/16 | 1,254 | 1,254 | 1,247 | 1,251 | 314,000 |
| 2005/08/15 | 1,249 | 1,250 | 1,245 | 1,246 | 498,000 |
| 2005/08/12 | 1,249 | 1,251 | 1,241 | 1,242 | 1,944,000 |
| 2005/08/11 | 1,235 | 1,245 | 1,235 | 1,245 | 726,000 |
| 2005/08/10 | 1,214 | 1,230 | 1,214 | 1,227 | 289,000 |
| 2005/08/09 | 1,192 | 1,208 | 1,192 | 1,204 | 511,000 |
| 2005/08/08 | 1,177 | 1,192 | 1,172 | 1,191 | 461,000 |
| 2005/08/05 | 1,198 | 1,198 | 1,185 | 1,188 | 103,000 |
| 2005/08/04 | 1,209 | 1,209 | 1,198 | 1,204 | 186,000 |
| 2005/08/03 | 1,211 | 1,215 | 1,210 | 1,210 | 894,000 |
| 2005/08/02 | 1,214 | 1,214 | 1,205 | 1,208 | 186,000 |
| 2005/08/01 | 1,205 | 1,212 | 1,205 | 1,212 | 176,000 |
| 2005/07/29 | 1,204 | 1,206 | 1,200 | 1,203 | 182,000 |
| 2005/07/28 | 1,202 | 1,204 | 1,201 | 1,202 | 271,000 |
| 2005/07/27 | 1,190 | 1,199 | 1,190 | 1,199 | 88,000 |
| 2005/07/26 | 1,189 | 1,191 | 1,188 | 1,188 | 127,000 |
| 2005/07/25 | 1,190 | 1,192 | 1,188 | 1,192 | 111,000 |
| 2005/07/22 | 1,192 | 1,192 | 1,184 | 1,185 | 262,000 |
| 2005/07/21 | 1,198 | 1,201 | 1,196 | 1,196 | 284,000 |
| 2005/07/20 | 1,194 | 1,198 | 1,191 | 1,196 | 468,000 |
| 2005/07/19 | 1,191 | 1,192 | 1,190 | 1,190 | 94,000 |
| 2005/07/15 | 1,195 | 1,197 | 1,193 | 1,194 | 293,000 |
| 2005/07/14 | 1,187 | 1,192 | 1,187 | 1,190 | 133,000 |
| 2005/07/13 | 1,185 | 1,185 | 1,181 | 1,184 | 28,000 |
| 2005/07/12 | 1,189 | 1,190 | 1,183 | 1,184 | 60,000 |
| 2005/07/11 | 1,185 | 1,188 | 1,184 | 1,184 | 343,000 |
| 2005/07/08 | 1,177 | 1,182 | 1,176 | 1,176 | 106,000 |
| 2005/07/07 | 1,180 | 1,180 | 1,178 | 1,178 | 98,000 |
| 2005/07/06 | 1,184 | 1,189 | 1,183 | 1,183 | 92,000 |
| 2005/07/05 | 1,189 | 1,189 | 1,180 | 1,183 | 252,000 |
| 2005/07/04 | 1,199 | 1,199 | 1,194 | 1,196 | 226,000 |
| 2005/07/01 | 1,189 | 1,195 | 1,186 | 1,194 | 100,000 |
| 2005/06/30 | 1,189 | 1,190 | 1,187 | 1,188 | 76,000 |
| 2005/06/29 | 1,184 | 1,189 | 1,170 | 1,186 | 66,000 |
| 2005/06/28 | 1,171 | 1,180 | 1,171 | 1,180 | 144,000 |
| 2005/06/27 | 1,178 | 1,178 | 1,171 | 1,171 | 323,000 |
| 2005/06/24 | 1,178 | 1,181 | 1,175 | 1,181 | 372,000 |
| 2005/06/23 | 1,182 | 1,184 | 1,182 | 1,184 | 42,000 |
| 2005/06/22 | 1,178 | 1,183 | 1,176 | 1,182 | 238,000 |
| 2005/06/21 | 1,178 | 1,180 | 1,178 | 1,178 | 122,000 |
| 2005/06/20 | 1,184 | 1,186 | 1,178 | 1,180 | 133,000 |
| 2005/06/17 | 1,176 | 1,181 | 1,176 | 1,181 | 562,000 |
| 2005/06/16 | 1,168 | 1,172 | 1,168 | 1,172 | 36,000 |
| 2005/06/15 | 1,162 | 1,169 | 1,162 | 1,168 | 127,000 |
| 2005/06/14 | 1,161 | 1,165 | 1,161 | 1,164 | 18,000 |
| 2005/06/13 | 1,158 | 1,167 | 1,158 | 1,162 | 90,000 |
| 2005/06/10 | 1,154 | 1,162 | 1,153 | 1,160 | 230,000 |
| 2005/06/09 | 1,161 | 1,161 | 1,148 | 1,152 | 49,000 |
| 2005/06/08 | 1,155 | 1,160 | 1,155 | 1,159 | 156,000 |
| 2005/06/07 | 1,153 | 1,153 | 1,153 | 1,153 | 52,000 |
| 2005/06/06 | 1,153 | 1,154 | 1,151 | 1,154 | 260,000 |
| 2005/06/03 | 1,159 | 1,159 | 1,158 | 1,158 | 12,000 |
| 2005/06/02 | 1,163 | 1,168 | 1,161 | 1,162 | 190,000 |
| 2005/06/01 | 1,154 | 1,160 | 1,154 | 1,160 | 31,000 |
| 2005/05/31 | 1,156 | 1,156 | 1,155 | 1,156 | 39,000 |
| 2005/05/30 | 1,145 | 1,156 | 1,145 | 1,156 | 125,000 |
| 2005/05/27 | 1,147 | 1,147 | 1,141 | 1,142 | 51,000 |
| 2005/05/26 | 1,139 | 1,139 | 1,135 | 1,135 | 25,000 |
| 2005/05/25 | 1,146 | 1,146 | 1,135 | 1,135 | 96,000 |
| 2005/05/24 | 1,152 | 1,154 | 1,149 | 1,149 | 17,000 |
| 2005/05/23 | 1,158 | 1,158 | 1,145 | 1,146 | 333,000 |
| 2005/05/20 | 1,159 | 1,159 | 1,147 | 1,147 | 38,000 |
| 2005/05/19 | 1,140 | 1,153 | 1,136 | 1,151 | 62,000 |
| 2005/05/18 | 1,137 | 1,137 | 1,126 | 1,128 | 90,000 |
| 2005/05/17 | 1,160 | 1,160 | 1,127 | 1,134 | 106,000 |
| 2005/05/16 | 1,161 | 1,161 | 1,143 | 1,144 | 82,000 |
| 2005/05/13 | 1,157 | 1,158 | 1,151 | 1,152 | 40,000 |
| 2005/05/12 | 1,158 | 1,159 | 1,157 | 1,157 | 94,000 |
| 2005/05/11 | 1,159 | 1,165 | 1,155 | 1,164 | 445,000 |
| 2005/05/10 | 1,171 | 1,171 | 1,160 | 1,160 | 37,000 |
| 2005/05/09 | 1,162 | 1,167 | 1,160 | 1,166 | 159,000 |
| 2005/05/06 | 1,155 | 1,164 | 1,155 | 1,160 | 202,000 |
| 2005/05/02 | 1,142 | 1,143 | 1,137 | 1,141 | 169,000 |
| 2005/04/28 | 1,135 | 1,143 | 1,135 | 1,142 | 14,000 |
| 2005/04/27 | 1,133 | 1,141 | 1,133 | 1,139 | 115,000 |
| 2005/04/26 | 1,145 | 1,145 | 1,143 | 1,143 | 25,000 |
| 2005/04/25 | 1,145 | 1,151 | 1,142 | 1,144 | 66,000 |
| 2005/04/22 | 1,152 | 1,152 | 1,141 | 1,145 | 366,000 |
| 2005/04/21 | 1,117 | 1,132 | 1,116 | 1,132 | 305,000 |
| 2005/04/20 | 1,150 | 1,154 | 1,141 | 1,141 | 498,000 |
| 2005/04/19 | 1,130 | 1,139 | 1,126 | 1,138 | 141,000 |
| 2005/04/18 | 1,142 | 1,142 | 1,119 | 1,119 | 1,053,000 |
| 2005/04/15 | 1,164 | 1,170 | 1,158 | 1,161 | 371,000 |
| 2005/04/14 | 1,180 | 1,180 | 1,170 | 1,177 | 211,000 |
| 2005/04/13 | 1,192 | 1,195 | 1,182 | 1,187 | 377,000 |
| 2005/04/12 | 1,200 | 1,200 | 1,190 | 1,191 | 161,000 |
| 2005/04/11 | 1,204 | 1,208 | 1,200 | 1,200 | 79,000 |
| 2005/04/08 | 1,210 | 1,213 | 1,207 | 1,213 | 136,000 |
| 2005/04/07 | 1,209 | 1,209 | 1,201 | 1,204 | 320,000 |
| 2005/04/06 | 1,203 | 1,209 | 1,201 | 1,207 | 537,000 |
| 2005/04/05 | 1,195 | 1,203 | 1,195 | 1,200 | 107,000 |
| 2005/04/04 | 1,191 | 1,195 | 1,191 | 1,193 | 52,000 |
| 2005/04/01 | 1,187 | 1,196 | 1,184 | 1,196 | 221,000 |
| 2005/03/31 | 1,188 | 1,190 | 1,183 | 1,190 | 167,000 |
| 2005/03/30 | 1,178 | 1,181 | 1,173 | 1,175 | 354,000 |
| 2005/03/29 | 1,198 | 1,204 | 1,185 | 1,187 | 171,000 |
| 2005/03/28 | 1,194 | 1,204 | 1,194 | 1,201 | 349,000 |
| 2005/03/25 | 1,196 | 1,197 | 1,193 | 1,193 | 32,000 |
| 2005/03/24 | 1,193 | 1,197 | 1,191 | 1,193 | 152,000 |
| 2005/03/23 | 1,206 | 1,206 | 1,193 | 1,197 | 86,000 |
| 2005/03/22 | 1,206 | 1,210 | 1,203 | 1,206 | 914,000 |
| 2005/03/18 | 1,199 | 1,207 | 1,197 | 1,206 | 285,000 |
| 2005/03/17 | 1,195 | 1,198 | 1,192 | 1,197 | 159,000 |
| 2005/03/16 | 1,194 | 1,200 | 1,194 | 1,198 | 92,000 |
| 2005/03/15 | 1,203 | 1,203 | 1,195 | 1,198 | 151,000 |
| 2005/03/14 | 1,205 | 1,206 | 1,200 | 1,200 | 53,000 |
| 2005/03/11 | 1,205 | 1,206 | 1,202 | 1,203 | 625,000 |
| 2005/03/10 | 1,198 | 1,209 | 1,197 | 1,197 | 489,000 |
| 2005/03/09 | 1,197 | 1,206 | 1,197 | 1,203 | 51,000 |
| 2005/03/08 | 1,204 | 1,204 | 1,197 | 1,202 | 458,000 |
| 2005/03/07 | 1,199 | 1,204 | 1,199 | 1,202 | 344,000 |
| 2005/03/04 | 1,189 | 1,196 | 1,187 | 1,195 | 280,000 |
| 2005/03/03 | 1,190 | 1,194 | 1,190 | 1,193 | 94,000 |
| 2005/03/02 | 1,185 | 1,189 | 1,185 | 1,187 | 112,000 |
| 2005/03/01 | 1,177 | 1,182 | 1,177 | 1,182 | 251,000 |
| 2005/02/28 | 1,176 | 1,182 | 1,176 | 1,180 | 694,000 |
| 2005/02/25 | 1,164 | 1,174 | 1,164 | 1,174 | 306,000 |
| 2005/02/24 | 1,156 | 1,160 | 1,156 | 1,160 | 70,000 |
| 2005/02/23 | 1,159 | 1,159 | 1,153 | 1,156 | 591,000 |
| 2005/02/22 | 1,168 | 1,170 | 1,165 | 1,166 | 132,000 |
| 2005/02/21 | 1,172 | 1,173 | 1,170 | 1,172 | 113,000 |
| 2005/02/18 | 1,161 | 1,170 | 1,161 | 1,170 | 74,000 |
| 2005/02/17 | 1,164 | 1,168 | 1,164 | 1,166 | 348,000 |
| 2005/02/16 | 1,168 | 1,172 | 1,167 | 1,167 | 62,000 |
| 2005/02/15 | 1,175 | 1,175 | 1,171 | 1,172 | 128,000 |
| 2005/02/14 | 1,177 | 1,177 | 1,173 | 1,174 | 249,000 |
| 2005/02/10 | 1,160 | 1,165 | 1,156 | 1,164 | 199,000 |
| 2005/02/09 | 1,161 | 1,163 | 1,156 | 1,160 | 61,000 |
| 2005/02/08 | 1,159 | 1,159 | 1,156 | 1,158 | 164,000 |
| 2005/02/07 | 1,151 | 1,160 | 1,150 | 1,159 | 230,000 |
| 2005/02/04 | 1,152 | 1,152 | 1,142 | 1,143 | 26,000 |
| 2005/02/03 | 1,156 | 1,157 | 1,148 | 1,151 | 48,000 |
| 2005/02/02 | 1,155 | 1,156 | 1,151 | 1,155 | 132,000 |
| 2005/02/01 | 1,151 | 1,152 | 1,145 | 1,148 | 163,000 |
| 2005/01/31 | 1,142 | 1,153 | 1,140 | 1,148 | 175,000 |
| 2005/01/28 | 1,146 | 1,146 | 1,137 | 1,140 | 72,000 |
| 2005/01/27 | 1,150 | 1,157 | 1,143 | 1,143 | 38,000 |
| 2005/01/26 | 1,144 | 1,149 | 1,144 | 1,149 | 53,000 |
| 2005/01/25 | 1,142 | 1,142 | 1,137 | 1,137 | 183,000 |
| 2005/01/24 | 1,137 | 1,143 | 1,133 | 1,142 | 122,000 |
| 2005/01/21 | 1,130 | 1,137 | 1,130 | 1,136 | 52,000 |
| 2005/01/20 | 1,138 | 1,140 | 1,135 | 1,136 | 44,000 |
| 2005/01/19 | 1,155 | 1,155 | 1,146 | 1,146 | 59,000 |
| 2005/01/18 | 1,153 | 1,154 | 1,148 | 1,148 | 480,000 |
| 2005/01/17 | 1,151 | 1,154 | 1,151 | 1,153 | 37,000 |
| 2005/01/14 | 1,145 | 1,152 | 1,137 | 1,152 | 108,000 |
| 2005/01/13 | 1,152 | 1,152 | 1,143 | 1,144 | 27,000 |
| 2005/01/12 | 1,161 | 1,161 | 1,151 | 1,151 | 153,000 |
| 2005/01/11 | 1,156 | 1,162 | 1,155 | 1,162 | 148,000 |
| 2005/01/07 | 1,157 | 1,157 | 1,149 | 1,152 | 523,000 |
| 2005/01/06 | 1,144 | 1,153 | 1,141 | 1,148 | 343,000 |
| 2005/01/05 | 1,146 | 1,150 | 1,146 | 1,147 | 261,000 |
| 2005/01/04 | 1,150 | 1,156 | 1,150 | 1,156 | 160,000 |