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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,496 | 1,496 | 1,480 | 1,480 | 108,000 |
| 2007/12/27 | 1,521 | 1,521 | 1,509 | 1,515 | 94,000 |
| 2007/12/26 | 1,513 | 1,522 | 1,508 | 1,522 | 141,000 |
| 2007/12/25 | 1,510 | 1,515 | 1,501 | 1,508 | 595,000 |
| 2007/12/21 | 1,471 | 1,481 | 1,460 | 1,480 | 1,798,000 |
| 2007/12/20 | 1,482 | 1,484 | 1,470 | 1,471 | 357,000 |
| 2007/12/19 | 1,482 | 1,493 | 1,475 | 1,475 | 202,000 |
| 2007/12/18 | 1,466 | 1,491 | 1,465 | 1,482 | 171,000 |
| 2007/12/17 | 1,506 | 1,515 | 1,489 | 1,490 | 205,000 |
| 2007/12/14 | 1,529 | 1,544 | 1,512 | 1,517 | 152,000 |
| 2007/12/13 | 1,569 | 1,569 | 1,531 | 1,533 | 362,000 |
| 2007/12/12 | 1,549 | 1,574 | 1,548 | 1,571 | 220,000 |
| 2007/12/11 | 1,585 | 1,587 | 1,579 | 1,580 | 171,000 |
| 2007/12/10 | 1,580 | 1,583 | 1,567 | 1,568 | 1,233,000 |
| 2007/12/07 | 1,584 | 1,593 | 1,577 | 1,577 | 169,000 |
| 2007/12/06 | 1,570 | 1,570 | 1,552 | 1,570 | 432,000 |
| 2007/12/05 | 1,520 | 1,544 | 1,518 | 1,542 | 541,000 |
| 2007/12/04 | 1,546 | 1,549 | 1,530 | 1,532 | 172,000 |
| 2007/12/03 | 1,571 | 1,571 | 1,543 | 1,547 | 76,000 |
| 2007/11/30 | 1,530 | 1,553 | 1,529 | 1,546 | 280,000 |
| 2007/11/29 | 1,532 | 1,534 | 1,523 | 1,527 | 454,000 |
| 2007/11/28 | 1,500 | 1,504 | 1,486 | 1,493 | 154,000 |
| 2007/11/27 | 1,451 | 1,500 | 1,450 | 1,493 | 70,000 |
| 2007/11/26 | 1,457 | 1,495 | 1,457 | 1,487 | 248,000 |
| 2007/11/22 | 1,440 | 1,462 | 1,435 | 1,450 | 390,000 |
| 2007/11/21 | 1,484 | 1,484 | 1,456 | 1,460 | 123,000 |
| 2007/11/20 | 1,445 | 1,492 | 1,433 | 1,492 | 197,000 |
| 2007/11/19 | 1,482 | 1,500 | 1,473 | 1,473 | 107,000 |
| 2007/11/16 | 1,495 | 1,499 | 1,476 | 1,488 | 306,000 |
| 2007/11/15 | 1,522 | 1,533 | 1,515 | 1,515 | 82,000 |
| 2007/11/14 | 1,494 | 1,515 | 1,494 | 1,512 | 450,000 |
| 2007/11/13 | 1,468 | 1,481 | 1,457 | 1,466 | 739,000 |
| 2007/11/12 | 1,484 | 1,484 | 1,456 | 1,471 | 495,000 |
| 2007/11/09 | 1,537 | 1,541 | 1,509 | 1,511 | 166,000 |
| 2007/11/08 | 1,545 | 1,545 | 1,520 | 1,530 | 412,000 |
| 2007/11/07 | 1,602 | 1,602 | 1,571 | 1,572 | 183,000 |
| 2007/11/06 | 1,585 | 1,605 | 1,585 | 1,590 | 149,000 |
| 2007/11/05 | 1,607 | 1,612 | 1,590 | 1,598 | 623,000 |
| 2007/11/02 | 1,611 | 1,629 | 1,611 | 1,617 | 97,000 |
| 2007/11/01 | 1,643 | 1,655 | 1,642 | 1,651 | 314,000 |
| 2007/10/31 | 1,613 | 1,633 | 1,610 | 1,633 | 36,000 |
| 2007/10/30 | 1,617 | 1,625 | 1,610 | 1,625 | 40,000 |
| 2007/10/29 | 1,618 | 1,626 | 1,612 | 1,620 | 125,000 |
| 2007/10/26 | 1,572 | 1,589 | 1,569 | 1,589 | 88,000 |
| 2007/10/25 | 1,581 | 1,581 | 1,559 | 1,564 | 155,000 |
| 2007/10/24 | 1,590 | 1,602 | 1,576 | 1,576 | 65,000 |
| 2007/10/23 | 1,582 | 1,597 | 1,582 | 1,584 | 142,000 |
| 2007/10/22 | 1,560 | 1,582 | 1,550 | 1,577 | 329,000 |
| 2007/10/19 | 1,614 | 1,614 | 1,602 | 1,608 | 356,000 |
| 2007/10/18 | 1,625 | 1,639 | 1,623 | 1,637 | 247,000 |
| 2007/10/17 | 1,641 | 1,641 | 1,605 | 1,614 | 433,000 |
| 2007/10/16 | 1,663 | 1,664 | 1,640 | 1,643 | 182,000 |
| 2007/10/15 | 1,685 | 1,686 | 1,669 | 1,672 | 134,000 |
| 2007/10/12 | 1,698 | 1,698 | 1,670 | 1,678 | 104,000 |
| 2007/10/11 | 1,680 | 1,697 | 1,670 | 1,697 | 123,000 |
| 2007/10/10 | 1,689 | 1,689 | 1,670 | 1,674 | 151,000 |
| 2007/10/09 | 1,679 | 1,688 | 1,676 | 1,677 | 140,000 |
| 2007/10/05 | 1,674 | 1,680 | 1,670 | 1,675 | 88,000 |
| 2007/10/04 | 1,665 | 1,683 | 1,665 | 1,670 | 201,000 |
| 2007/10/03 | 1,658 | 1,683 | 1,657 | 1,683 | 179,000 |
| 2007/10/02 | 1,650 | 1,660 | 1,650 | 1,657 | 338,000 |
| 2007/10/01 | 1,635 | 1,643 | 1,617 | 1,630 | 65,000 |
| 2007/09/28 | 1,643 | 1,645 | 1,629 | 1,636 | 58,000 |
| 2007/09/27 | 1,608 | 1,644 | 1,608 | 1,635 | 345,000 |
| 2007/09/26 | 1,580 | 1,593 | 1,580 | 1,591 | 153,000 |
| 2007/09/25 | 1,536 | 1,595 | 1,536 | 1,583 | 189,000 |
| 2007/09/21 | 1,550 | 1,565 | 1,544 | 1,554 | 343,000 |
| 2007/09/20 | 1,588 | 1,588 | 1,566 | 1,571 | 181,000 |
| 2007/09/19 | 1,576 | 1,576 | 1,566 | 1,573 | 292,000 |
| 2007/09/18 | 1,530 | 1,534 | 1,525 | 1,530 | 350,000 |
| 2007/09/14 | 1,540 | 1,551 | 1,535 | 1,550 | 271,000 |
| 2007/09/13 | 1,555 | 1,555 | 1,531 | 1,533 | 328,000 |
| 2007/09/12 | 1,560 | 1,560 | 1,536 | 1,537 | 575,000 |
| 2007/09/11 | 1,525 | 1,547 | 1,513 | 1,540 | 207,000 |
| 2007/09/10 | 1,522 | 1,543 | 1,520 | 1,534 | 393,000 |
| 2007/09/07 | 1,575 | 1,575 | 1,556 | 1,565 | 207,000 |
| 2007/09/06 | 1,554 | 1,582 | 1,543 | 1,582 | 693,000 |
| 2007/09/05 | 1,609 | 1,615 | 1,577 | 1,577 | 176,000 |
| 2007/09/04 | 1,611 | 1,615 | 1,601 | 1,603 | 149,000 |
| 2007/09/03 | 1,609 | 1,618 | 1,608 | 1,612 | 73,000 |
| 2007/08/31 | 1,589 | 1,613 | 1,587 | 1,613 | 216,000 |
| 2007/08/30 | 1,588 | 1,592 | 1,570 | 1,576 | 320,000 |
| 2007/08/29 | 1,547 | 1,566 | 1,545 | 1,561 | 81,000 |
| 2007/08/28 | 1,575 | 1,596 | 1,575 | 1,592 | 132,000 |
| 2007/08/27 | 1,623 | 1,623 | 1,594 | 1,594 | 104,000 |
| 2007/08/24 | 1,592 | 1,599 | 1,589 | 1,593 | 220,000 |
| 2007/08/23 | 1,572 | 1,598 | 1,572 | 1,598 | 156,000 |
| 2007/08/22 | 1,548 | 1,555 | 1,544 | 1,555 | 42,000 |
| 2007/08/21 | 1,539 | 1,574 | 1,538 | 1,553 | 191,000 |
| 2007/08/20 | 1,537 | 1,547 | 1,526 | 1,527 | 226,000 |
| 2007/08/17 | 1,543 | 1,558 | 1,487 | 1,490 | 473,000 |
| 2007/08/16 | 1,572 | 1,577 | 1,538 | 1,572 | 439,000 |
| 2007/08/15 | 1,617 | 1,622 | 1,601 | 1,602 | 185,000 |
| 2007/08/14 | 1,642 | 1,644 | 1,638 | 1,644 | 107,000 |
| 2007/08/13 | 1,651 | 1,656 | 1,642 | 1,646 | 91,000 |
| 2007/08/10 | 1,660 | 1,660 | 1,638 | 1,645 | 624,000 |
| 2007/08/09 | 1,702 | 1,705 | 1,691 | 1,692 | 172,000 |
| 2007/08/08 | 1,680 | 1,681 | 1,675 | 1,675 | 23,000 |
| 2007/08/07 | 1,695 | 1,695 | 1,670 | 1,670 | 312,000 |
| 2007/08/06 | 1,657 | 1,681 | 1,654 | 1,678 | 115,000 |
| 2007/08/03 | 1,681 | 1,689 | 1,672 | 1,678 | 753,000 |
| 2007/08/02 | 1,683 | 1,684 | 1,651 | 1,675 | 1,213,000 |
| 2007/08/01 | 1,693 | 1,699 | 1,674 | 1,677 | 686,000 |
| 2007/07/31 | 1,718 | 1,720 | 1,707 | 1,714 | 209,000 |
| 2007/07/30 | 1,678 | 1,712 | 1,678 | 1,710 | 616,000 |
| 2007/07/27 | 1,693 | 1,716 | 1,693 | 1,705 | 622,000 |
| 2007/07/26 | 1,762 | 1,762 | 1,743 | 1,745 | 293,000 |
| 2007/07/25 | 1,753 | 1,763 | 1,746 | 1,763 | 411,000 |
| 2007/07/24 | 1,774 | 1,776 | 1,761 | 1,775 | 140,000 |
| 2007/07/23 | 1,763 | 1,766 | 1,756 | 1,764 | 161,000 |
| 2007/07/20 | 1,782 | 1,790 | 1,777 | 1,782 | 212,000 |
| 2007/07/19 | 1,772 | 1,778 | 1,769 | 1,775 | 54,000 |
| 2007/07/18 | 1,782 | 1,782 | 1,760 | 1,766 | 285,000 |
| 2007/07/17 | 1,791 | 1,791 | 1,778 | 1,783 | 44,000 |
| 2007/07/13 | 1,785 | 1,795 | 1,785 | 1,789 | 168,000 |
| 2007/07/12 | 1,781 | 1,783 | 1,764 | 1,764 | 330,000 |
| 2007/07/11 | 1,780 | 1,780 | 1,770 | 1,775 | 291,000 |
| 2007/07/10 | 1,795 | 1,797 | 1,791 | 1,795 | 99,000 |
| 2007/07/09 | 1,795 | 1,800 | 1,794 | 1,799 | 149,000 |
| 2007/07/06 | 1,793 | 1,793 | 1,779 | 1,785 | 290,000 |
| 2007/07/05 | 1,793 | 1,805 | 1,793 | 1,793 | 143,000 |
| 2007/07/04 | 1,791 | 1,795 | 1,789 | 1,790 | 63,000 |
| 2007/07/03 | 1,790 | 1,797 | 1,784 | 1,789 | 212,000 |
| 2007/07/02 | 1,804 | 1,806 | 1,797 | 1,805 | 274,000 |
| 2007/06/29 | 1,784 | 1,798 | 1,780 | 1,795 | 205,000 |
| 2007/06/28 | 1,771 | 1,779 | 1,770 | 1,775 | 250,000 |
| 2007/06/27 | 1,780 | 1,780 | 1,761 | 1,763 | 600,000 |
| 2007/06/26 | 1,790 | 1,791 | 1,779 | 1,790 | 642,000 |
| 2007/06/25 | 1,792 | 1,799 | 1,785 | 1,785 | 551,000 |
| 2007/06/22 | 1,808 | 1,808 | 1,788 | 1,798 | 272,000 |
| 2007/06/21 | 1,798 | 1,816 | 1,796 | 1,812 | 354,000 |
| 2007/06/20 | 1,805 | 1,816 | 1,803 | 1,807 | 125,000 |
| 2007/06/19 | 1,811 | 1,811 | 1,801 | 1,802 | 80,000 |
| 2007/06/18 | 1,811 | 1,814 | 1,807 | 1,814 | 232,000 |
| 2007/06/15 | 1,788 | 1,796 | 1,787 | 1,796 | 111,000 |
| 2007/06/14 | 1,780 | 1,784 | 1,777 | 1,780 | 199,000 |
| 2007/06/13 | 1,766 | 1,772 | 1,754 | 1,770 | 456,000 |
| 2007/06/12 | 1,785 | 1,787 | 1,774 | 1,775 | 153,000 |
| 2007/06/11 | 1,790 | 1,796 | 1,781 | 1,782 | 320,000 |
| 2007/06/08 | 1,782 | 1,789 | 1,769 | 1,779 | 221,000 |
| 2007/06/07 | 1,789 | 1,804 | 1,789 | 1,801 | 922,000 |
| 2007/06/06 | 1,795 | 1,803 | 1,795 | 1,802 | 629,000 |
| 2007/06/05 | 1,796 | 1,802 | 1,793 | 1,800 | 213,000 |
| 2007/06/04 | 1,815 | 1,815 | 1,795 | 1,796 | 83,000 |
| 2007/06/01 | 1,784 | 1,795 | 1,784 | 1,789 | 457,000 |
| 2007/05/31 | 1,762 | 1,778 | 1,762 | 1,775 | 308,000 |
| 2007/05/30 | 1,760 | 1,767 | 1,747 | 1,757 | 127,000 |
| 2007/05/29 | 1,740 | 1,762 | 1,740 | 1,762 | 295,000 |
| 2007/05/28 | 1,745 | 1,749 | 1,742 | 1,744 | 354,000 |
| 2007/05/25 | 1,735 | 1,738 | 1,726 | 1,735 | 402,000 |
| 2007/05/24 | 1,754 | 1,763 | 1,750 | 1,759 | 151,000 |
| 2007/05/23 | 1,760 | 1,770 | 1,760 | 1,763 | 495,000 |
| 2007/05/22 | 1,737 | 1,757 | 1,735 | 1,753 | 440,000 |
| 2007/05/21 | 1,722 | 1,735 | 1,716 | 1,732 | 191,000 |
| 2007/05/18 | 1,731 | 1,733 | 1,711 | 1,717 | 441,000 |
| 2007/05/17 | 1,745 | 1,747 | 1,728 | 1,732 | 187,000 |
| 2007/05/16 | 1,740 | 1,740 | 1,726 | 1,732 | 104,000 |
| 2007/05/15 | 1,749 | 1,750 | 1,734 | 1,736 | 136,000 |
| 2007/05/14 | 1,764 | 1,765 | 1,755 | 1,756 | 99,000 |
| 2007/05/11 | 1,747 | 1,748 | 1,734 | 1,745 | 49,000 |
| 2007/05/10 | 1,771 | 1,776 | 1,760 | 1,761 | 149,000 |
| 2007/05/09 | 1,752 | 1,770 | 1,752 | 1,770 | 77,000 |
| 2007/05/08 | 1,754 | 1,760 | 1,752 | 1,753 | 103,000 |
| 2007/05/07 | 1,744 | 1,758 | 1,744 | 1,758 | 146,000 |
| 2007/05/02 | 1,715 | 1,730 | 1,710 | 1,730 | 146,000 |
| 2007/05/01 | 1,727 | 1,727 | 1,711 | 1,720 | 156,000 |
| 2007/04/27 | 1,722 | 1,740 | 1,718 | 1,725 | 84,000 |
| 2007/04/26 | 1,724 | 1,728 | 1,715 | 1,728 | 163,000 |
| 2007/04/25 | 1,720 | 1,721 | 1,709 | 1,716 | 128,000 |
| 2007/04/24 | 1,725 | 1,730 | 1,714 | 1,729 | 133,000 |
| 2007/04/23 | 1,742 | 1,749 | 1,722 | 1,726 | 151,000 |
| 2007/04/20 | 1,734 | 1,737 | 1,727 | 1,735 | 96,000 |
| 2007/04/19 | 1,739 | 1,741 | 1,719 | 1,734 | 95,000 |
| 2007/04/18 | 1,739 | 1,755 | 1,739 | 1,752 | 164,000 |
| 2007/04/17 | 1,760 | 1,760 | 1,732 | 1,738 | 195,000 |
| 2007/04/16 | 1,741 | 1,751 | 1,738 | 1,745 | 118,000 |
| 2007/04/13 | 1,764 | 1,764 | 1,724 | 1,728 | 627,000 |
| 2007/04/12 | 1,751 | 1,757 | 1,738 | 1,747 | 194,000 |
| 2007/04/11 | 1,759 | 1,765 | 1,755 | 1,761 | 365,000 |
| 2007/04/10 | 1,755 | 1,760 | 1,750 | 1,755 | 136,000 |
| 2007/04/09 | 1,750 | 1,760 | 1,748 | 1,760 | 174,000 |
| 2007/04/06 | 1,740 | 1,747 | 1,734 | 1,739 | 712,000 |
| 2007/04/05 | 1,749 | 1,750 | 1,737 | 1,743 | 199,000 |
| 2007/04/04 | 1,745 | 1,755 | 1,742 | 1,753 | 422,000 |
| 2007/04/03 | 1,722 | 1,728 | 1,714 | 1,724 | 672,000 |
| 2007/04/02 | 1,745 | 1,749 | 1,704 | 1,705 | 641,000 |
| 2007/03/30 | 1,742 | 1,748 | 1,735 | 1,737 | 211,000 |
| 2007/03/29 | 1,714 | 1,739 | 1,710 | 1,732 | 323,000 |
| 2007/03/28 | 1,740 | 1,751 | 1,724 | 1,731 | 258,000 |
| 2007/03/27 | 1,757 | 1,761 | 1,739 | 1,747 | 230,000 |
| 2007/03/26 | 1,764 | 1,764 | 1,746 | 1,754 | 198,000 |
| 2007/03/23 | 1,760 | 1,760 | 1,748 | 1,752 | 546,000 |
| 2007/03/22 | 1,745 | 1,753 | 1,743 | 1,744 | 346,000 |
| 2007/03/20 | 1,722 | 1,733 | 1,720 | 1,724 | 247,000 |
| 2007/03/19 | 1,689 | 1,709 | 1,680 | 1,709 | 255,000 |
| 2007/03/16 | 1,705 | 1,707 | 1,683 | 1,691 | 241,000 |
| 2007/03/15 | 1,705 | 1,715 | 1,695 | 1,706 | 227,000 |
| 2007/03/14 | 1,702 | 1,705 | 1,684 | 1,685 | 446,000 |
| 2007/03/13 | 1,758 | 1,758 | 1,737 | 1,737 | 63,000 |
| 2007/03/12 | 1,764 | 1,764 | 1,747 | 1,754 | 258,000 |
| 2007/03/09 | 1,743 | 1,750 | 1,740 | 1,746 | 263,000 |
| 2007/03/08 | 1,702 | 1,734 | 1,702 | 1,732 | 273,000 |
| 2007/03/07 | 1,735 | 1,735 | 1,700 | 1,702 | 595,000 |
| 2007/03/06 | 1,675 | 1,709 | 1,675 | 1,709 | 439,000 |
| 2007/03/05 | 1,700 | 1,705 | 1,670 | 1,675 | 599,000 |
| 2007/03/02 | 1,742 | 1,747 | 1,728 | 1,736 | 1,177,000 |
| 2007/03/01 | 1,761 | 1,768 | 1,740 | 1,754 | 989,000 |
| 2007/02/28 | 1,713 | 1,768 | 1,713 | 1,762 | 839,000 |
| 2007/02/27 | 1,832 | 1,840 | 1,820 | 1,825 | 424,000 |
| 2007/02/26 | 1,835 | 1,838 | 1,826 | 1,830 | 235,000 |
| 2007/02/23 | 1,822 | 1,833 | 1,812 | 1,831 | 482,000 |
| 2007/02/22 | 1,814 | 1,818 | 1,812 | 1,815 | 485,000 |
| 2007/02/21 | 1,793 | 1,803 | 1,793 | 1,803 | 175,000 |
| 2007/02/20 | 1,792 | 1,796 | 1,781 | 1,796 | 95,000 |
| 2007/02/19 | 1,785 | 1,797 | 1,780 | 1,792 | 157,000 |
| 2007/02/16 | 1,787 | 1,787 | 1,780 | 1,786 | 161,000 |
| 2007/02/15 | 1,790 | 1,792 | 1,781 | 1,789 | 895,000 |
| 2007/02/14 | 1,774 | 1,785 | 1,771 | 1,778 | 183,000 |
| 2007/02/13 | 1,756 | 1,772 | 1,756 | 1,769 | 430,000 |
| 2007/02/09 | 1,718 | 1,761 | 1,718 | 1,758 | 355,000 |
| 2007/02/08 | 1,749 | 1,749 | 1,724 | 1,731 | 230,000 |
| 2007/02/07 | 1,737 | 1,745 | 1,736 | 1,741 | 62,000 |
| 2007/02/06 | 1,733 | 1,746 | 1,733 | 1,743 | 498,000 |
| 2007/02/05 | 1,745 | 1,770 | 1,724 | 1,730 | 264,000 |
| 2007/02/02 | 1,754 | 1,763 | 1,751 | 1,754 | 285,000 |
| 2007/02/01 | 1,731 | 1,751 | 1,731 | 1,749 | 1,119,000 |
| 2007/01/31 | 1,743 | 1,745 | 1,726 | 1,731 | 201,000 |
| 2007/01/30 | 1,749 | 1,759 | 1,743 | 1,743 | 102,000 |
| 2007/01/29 | 1,735 | 1,753 | 1,734 | 1,747 | 406,000 |
| 2007/01/26 | 1,731 | 1,741 | 1,729 | 1,740 | 95,000 |
| 2007/01/25 | 1,760 | 1,762 | 1,743 | 1,744 | 219,000 |
| 2007/01/24 | 1,752 | 1,759 | 1,752 | 1,753 | 195,000 |
| 2007/01/23 | 1,740 | 1,744 | 1,735 | 1,744 | 209,000 |
| 2007/01/22 | 1,739 | 1,745 | 1,735 | 1,744 | 210,000 |
| 2007/01/19 | 1,724 | 1,730 | 1,720 | 1,728 | 268,000 |
| 2007/01/18 | 1,718 | 1,731 | 1,718 | 1,726 | 216,000 |
| 2007/01/17 | 1,712 | 1,723 | 1,696 | 1,719 | 253,000 |
| 2007/01/16 | 1,720 | 1,722 | 1,712 | 1,716 | 294,000 |
| 2007/01/15 | 1,709 | 1,720 | 1,703 | 1,718 | 264,000 |
| 2007/01/12 | 1,684 | 1,703 | 1,679 | 1,698 | 292,000 |
| 2007/01/11 | 1,675 | 1,685 | 1,663 | 1,667 | 821,000 |
| 2007/01/10 | 1,700 | 1,702 | 1,669 | 1,677 | 286,000 |
| 2007/01/09 | 1,680 | 1,708 | 1,680 | 1,704 | 170,000 |
| 2007/01/05 | 1,711 | 1,711 | 1,681 | 1,686 | 221,000 |
| 2007/01/04 | 1,703 | 1,716 | 1,703 | 1,712 | 150,000 |