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 |
|---|---|---|---|---|---|
| 2008/12/30 | 853 | 870 | 852 | 870 | 357,000 |
| 2008/12/29 | 850 | 865 | 845 | 861 | 484,000 |
| 2008/12/26 | 847 | 852 | 841 | 851 | 663,000 |
| 2008/12/25 | 830 | 839 | 830 | 837 | 577,000 |
| 2008/12/24 | 836 | 840 | 825 | 828 | 1,010,000 |
| 2008/12/22 | 839 | 851 | 838 | 848 | 168,000 |
| 2008/12/19 | 836 | 849 | 835 | 835 | 794,000 |
| 2008/12/18 | 830 | 847 | 830 | 838 | 486,000 |
| 2008/12/17 | 845 | 849 | 818 | 838 | 640,000 |
| 2008/12/16 | 846 | 846 | 826 | 830 | 280,000 |
| 2008/12/15 | 839 | 852 | 839 | 851 | 344,000 |
| 2008/12/12 | 830 | 842 | 802 | 814 | 351,000 |
| 2008/12/11 | 832 | 850 | 824 | 850 | 656,000 |
| 2008/12/10 | 814 | 840 | 814 | 834 | 207,000 |
| 2008/12/09 | 817 | 829 | 813 | 820 | 106,000 |
| 2008/12/08 | 791 | 817 | 791 | 815 | 147,000 |
| 2008/12/05 | 802 | 802 | 789 | 791 | 155,000 |
| 2008/12/04 | 805 | 806 | 786 | 792 | 421,000 |
| 2008/12/03 | 801 | 806 | 793 | 803 | 140,000 |
| 2008/12/02 | 779 | 804 | 779 | 791 | 409,000 |
| 2008/12/01 | 837 | 839 | 823 | 829 | 116,000 |
| 2008/11/28 | 836 | 841 | 826 | 841 | 234,000 |
| 2008/11/27 | 834 | 838 | 823 | 828 | 138,000 |
| 2008/11/26 | 824 | 826 | 812 | 818 | 180,000 |
| 2008/11/25 | 849 | 850 | 809 | 833 | 308,000 |
| 2008/11/21 | 766 | 806 | 754 | 799 | 1,106,000 |
| 2008/11/20 | 798 | 804 | 782 | 782 | 1,823,000 |
| 2008/11/19 | 832 | 841 | 817 | 827 | 1,087,000 |
| 2008/11/18 | 835 | 849 | 835 | 838 | 474,000 |
| 2008/11/17 | 840 | 873 | 827 | 849 | 322,000 |
| 2008/11/14 | 879 | 879 | 844 | 850 | 369,000 |
| 2008/11/13 | 836 | 854 | 832 | 839 | 1,012,000 |
| 2008/11/12 | 866 | 886 | 866 | 874 | 747,000 |
| 2008/11/11 | 905 | 916 | 888 | 892 | 848,000 |
| 2008/11/10 | 919 | 926 | 908 | 918 | 525,000 |
| 2008/11/07 | 860 | 904 | 850 | 880 | 1,121,000 |
| 2008/11/06 | 926 | 929 | 904 | 910 | 611,000 |
| 2008/11/05 | 948 | 969 | 940 | 969 | 2,119,000 |
| 2008/11/04 | 911 | 919 | 895 | 910 | 1,001,000 |
| 2008/10/31 | 885 | 906 | 869 | 870 | 779,000 |
| 2008/10/30 | 853 | 911 | 843 | 911 | 1,334,000 |
| 2008/10/29 | 848 | 848 | 796 | 833 | 2,885,000 |
| 2008/10/28 | 737 | 788 | 722 | 788 | 1,923,000 |
| 2008/10/27 | 795 | 810 | 741 | 741 | 2,167,000 |
| 2008/10/24 | 866 | 866 | 804 | 807 | 1,465,000 |
| 2008/10/23 | 848 | 875 | 833 | 873 | 575,000 |
| 2008/10/22 | 931 | 931 | 893 | 893 | 747,000 |
| 2008/10/21 | 966 | 966 | 944 | 957 | 427,000 |
| 2008/10/20 | 909 | 933 | 900 | 928 | 544,000 |
| 2008/10/17 | 905 | 905 | 882 | 894 | 385,000 |
| 2008/10/16 | 863 | 894 | 860 | 860 | 792,000 |
| 2008/10/15 | 949 | 963 | 930 | 960 | 1,205,000 |
| 2008/10/14 | 946 | 946 | 945 | 946 | 559,000 |
| 2008/10/10 | 846 | 859 | 820 | 846 | 593,000 |
| 2008/10/09 | 896 | 936 | 892 | 912 | 1,199,000 |
| 2008/10/08 | 951 | 956 | 898 | 904 | 898,000 |
| 2008/10/07 | 950 | 994 | 942 | 981 | 597,000 |
| 2008/10/06 | 1,034 | 1,034 | 996 | 1,004 | 1,030,000 |
| 2008/10/03 | 1,067 | 1,075 | 1,050 | 1,050 | 1,704,000 |
| 2008/10/02 | 1,114 | 1,114 | 1,080 | 1,083 | 286,000 |
| 2008/10/01 | 1,117 | 1,117 | 1,101 | 1,110 | 176,000 |
| 2008/09/30 | 1,071 | 1,107 | 1,064 | 1,098 | 880,000 |
| 2008/09/29 | 1,159 | 1,170 | 1,131 | 1,131 | 138,000 |
| 2008/09/26 | 1,169 | 1,175 | 1,142 | 1,154 | 321,000 |
| 2008/09/25 | 1,178 | 1,178 | 1,145 | 1,168 | 5,682,000 |
| 2008/09/24 | 1,151 | 1,165 | 1,139 | 1,158 | 235,000 |
| 2008/09/22 | 1,182 | 1,182 | 1,161 | 1,163 | 255,000 |
| 2008/09/19 | 1,122 | 1,146 | 1,118 | 1,146 | 349,000 |
| 2008/09/18 | 1,076 | 1,099 | 1,072 | 1,091 | 676,000 |
| 2008/09/17 | 1,132 | 1,138 | 1,110 | 1,112 | 236,000 |
| 2008/09/16 | 1,102 | 1,113 | 1,099 | 1,112 | 1,385,000 |
| 2008/09/12 | 1,165 | 1,180 | 1,155 | 1,171 | 124,000 |
| 2008/09/11 | 1,174 | 1,174 | 1,155 | 1,158 | 205,000 |
| 2008/09/10 | 1,160 | 1,183 | 1,160 | 1,183 | 43,000 |
| 2008/09/09 | 1,199 | 1,199 | 1,177 | 1,185 | 97,000 |
| 2008/09/08 | 1,194 | 1,213 | 1,194 | 1,210 | 172,000 |
| 2008/09/05 | 1,160 | 1,168 | 1,158 | 1,164 | 478,000 |
| 2008/09/04 | 1,210 | 1,210 | 1,193 | 1,194 | 131,000 |
| 2008/09/03 | 1,215 | 1,217 | 1,208 | 1,213 | 76,000 |
| 2008/09/02 | 1,220 | 1,234 | 1,199 | 1,202 | 256,000 |
| 2008/09/01 | 1,230 | 1,235 | 1,224 | 1,224 | 177,000 |
| 2008/08/29 | 1,234 | 1,250 | 1,233 | 1,250 | 258,000 |
| 2008/08/28 | 1,222 | 1,222 | 1,208 | 1,215 | 85,000 |
| 2008/08/27 | 1,221 | 1,221 | 1,213 | 1,217 | 90,000 |
| 2008/08/26 | 1,213 | 1,223 | 1,206 | 1,223 | 355,000 |
| 2008/08/25 | 1,228 | 1,237 | 1,228 | 1,233 | 207,000 |
| 2008/08/22 | 1,217 | 1,217 | 1,206 | 1,208 | 185,000 |
| 2008/08/21 | 1,231 | 1,231 | 1,215 | 1,218 | 290,000 |
| 2008/08/20 | 1,217 | 1,228 | 1,215 | 1,227 | 141,000 |
| 2008/08/19 | 1,237 | 1,237 | 1,222 | 1,227 | 860,000 |
| 2008/08/18 | 1,238 | 1,265 | 1,235 | 1,257 | 106,000 |
| 2008/08/15 | 1,235 | 1,239 | 1,231 | 1,239 | 40,000 |
| 2008/08/14 | 1,230 | 1,243 | 1,228 | 1,232 | 237,000 |
| 2008/08/13 | 1,256 | 1,256 | 1,233 | 1,239 | 362,000 |
| 2008/08/12 | 1,271 | 1,276 | 1,261 | 1,261 | 77,000 |
| 2008/08/11 | 1,268 | 1,275 | 1,263 | 1,272 | 96,000 |
| 2008/08/08 | 1,248 | 1,259 | 1,233 | 1,253 | 559,000 |
| 2008/08/07 | 1,269 | 1,269 | 1,244 | 1,251 | 74,000 |
| 2008/08/06 | 1,259 | 1,272 | 1,253 | 1,269 | 234,000 |
| 2008/08/05 | 1,242 | 1,252 | 1,238 | 1,239 | 184,000 |
| 2008/08/04 | 1,265 | 1,266 | 1,241 | 1,241 | 241,000 |
| 2008/08/01 | 1,286 | 1,288 | 1,260 | 1,263 | 154,000 |
| 2008/07/31 | 1,302 | 1,307 | 1,282 | 1,296 | 207,000 |
| 2008/07/30 | 1,291 | 1,296 | 1,286 | 1,296 | 93,000 |
| 2008/07/29 | 1,269 | 1,273 | 1,256 | 1,273 | 198,000 |
| 2008/07/28 | 1,298 | 1,304 | 1,288 | 1,289 | 70,000 |
| 2008/07/25 | 1,307 | 1,309 | 1,289 | 1,290 | 231,000 |
| 2008/07/24 | 1,311 | 1,322 | 1,310 | 1,320 | 81,000 |
| 2008/07/23 | 1,298 | 1,304 | 1,291 | 1,291 | 265,000 |
| 2008/07/22 | 1,264 | 1,278 | 1,257 | 1,278 | 529,000 |
| 2008/07/18 | 1,270 | 1,270 | 1,245 | 1,247 | 69,000 |
| 2008/07/17 | 1,259 | 1,263 | 1,255 | 1,257 | 97,000 |
| 2008/07/16 | 1,238 | 1,250 | 1,233 | 1,239 | 701,000 |
| 2008/07/15 | 1,260 | 1,260 | 1,243 | 1,246 | 979,000 |
| 2008/07/14 | 1,269 | 1,293 | 1,269 | 1,274 | 629,000 |
| 2008/07/11 | 1,277 | 1,289 | 1,267 | 1,280 | 212,000 |
| 2008/07/10 | 1,270 | 1,289 | 1,266 | 1,284 | 170,000 |
| 2008/07/09 | 1,291 | 1,299 | 1,274 | 1,276 | 215,000 |
| 2008/07/08 | 1,298 | 1,298 | 1,275 | 1,275 | 339,000 |
| 2008/07/07 | 1,291 | 1,308 | 1,280 | 1,302 | 186,000 |
| 2008/07/04 | 1,302 | 1,302 | 1,280 | 1,288 | 218,000 |
| 2008/07/03 | 1,299 | 1,300 | 1,283 | 1,291 | 365,000 |
| 2008/07/02 | 1,352 | 1,352 | 1,326 | 1,330 | 311,000 |
| 2008/07/01 | 1,352 | 1,361 | 1,347 | 1,349 | 810,000 |
| 2008/06/30 | 1,354 | 1,360 | 1,347 | 1,347 | 998,000 |
| 2008/06/27 | 1,336 | 1,350 | 1,336 | 1,348 | 279,000 |
| 2008/06/26 | 1,378 | 1,384 | 1,370 | 1,372 | 67,000 |
| 2008/06/25 | 1,374 | 1,376 | 1,354 | 1,375 | 175,000 |
| 2008/06/24 | 1,372 | 1,380 | 1,368 | 1,377 | 483,000 |
| 2008/06/23 | 1,365 | 1,378 | 1,356 | 1,376 | 360,000 |
| 2008/06/20 | 1,406 | 1,409 | 1,383 | 1,383 | 260,000 |
| 2008/06/19 | 1,423 | 1,424 | 1,397 | 1,401 | 798,000 |
| 2008/06/18 | 1,427 | 1,440 | 1,427 | 1,438 | 323,000 |
| 2008/06/17 | 1,437 | 1,437 | 1,425 | 1,430 | 185,000 |
| 2008/06/16 | 1,416 | 1,430 | 1,410 | 1,430 | 119,000 |
| 2008/06/13 | 1,407 | 1,407 | 1,381 | 1,401 | 508,000 |
| 2008/06/12 | 1,397 | 1,397 | 1,386 | 1,390 | 941,000 |
| 2008/06/11 | 1,419 | 1,420 | 1,404 | 1,419 | 430,000 |
| 2008/06/10 | 1,436 | 1,437 | 1,410 | 1,413 | 133,000 |
| 2008/06/09 | 1,420 | 1,434 | 1,419 | 1,425 | 137,000 |
| 2008/06/06 | 1,476 | 1,478 | 1,457 | 1,458 | 185,000 |
| 2008/06/05 | 1,457 | 1,457 | 1,446 | 1,455 | 52,000 |
| 2008/06/04 | 1,442 | 1,459 | 1,442 | 1,458 | 374,000 |
| 2008/06/03 | 1,435 | 1,443 | 1,428 | 1,434 | 1,303,000 |
| 2008/06/02 | 1,440 | 1,458 | 1,424 | 1,453 | 337,000 |
| 2008/05/30 | 1,418 | 1,440 | 1,418 | 1,437 | 717,000 |
| 2008/05/29 | 1,393 | 1,410 | 1,391 | 1,404 | 467,000 |
| 2008/05/28 | 1,400 | 1,404 | 1,375 | 1,376 | 155,000 |
| 2008/05/27 | 1,378 | 1,398 | 1,378 | 1,396 | 344,000 |
| 2008/05/26 | 1,391 | 1,391 | 1,371 | 1,373 | 198,000 |
| 2008/05/23 | 1,408 | 1,423 | 1,404 | 1,410 | 512,000 |
| 2008/05/22 | 1,378 | 1,407 | 1,372 | 1,407 | 493,000 |
| 2008/05/21 | 1,407 | 1,410 | 1,388 | 1,396 | 1,072,000 |
| 2008/05/20 | 1,436 | 1,440 | 1,423 | 1,434 | 402,000 |
| 2008/05/19 | 1,432 | 1,438 | 1,426 | 1,432 | 236,000 |
| 2008/05/16 | 1,440 | 1,440 | 1,420 | 1,423 | 232,000 |
| 2008/05/15 | 1,414 | 1,433 | 1,414 | 1,420 | 363,000 |
| 2008/05/14 | 1,394 | 1,405 | 1,382 | 1,404 | 280,000 |
| 2008/05/13 | 1,377 | 1,390 | 1,370 | 1,387 | 199,000 |
| 2008/05/12 | 1,352 | 1,374 | 1,352 | 1,370 | 273,000 |
| 2008/05/09 | 1,395 | 1,401 | 1,368 | 1,369 | 265,000 |
| 2008/05/08 | 1,410 | 1,413 | 1,403 | 1,406 | 135,000 |
| 2008/05/07 | 1,422 | 1,428 | 1,413 | 1,422 | 7,227,000 |
| 2008/05/02 | 1,402 | 1,407 | 1,397 | 1,407 | 486,000 |
| 2008/05/01 | 1,382 | 1,384 | 1,371 | 1,373 | 112,000 |
| 2008/04/30 | 1,387 | 1,400 | 1,378 | 1,390 | 225,000 |
| 2008/04/28 | 1,387 | 1,397 | 1,373 | 1,388 | 157,000 |
| 2008/04/25 | 1,344 | 1,370 | 1,344 | 1,368 | 170,000 |
| 2008/04/24 | 1,343 | 1,347 | 1,333 | 1,336 | 55,000 |
| 2008/04/23 | 1,325 | 1,355 | 1,325 | 1,342 | 84,000 |
| 2008/04/22 | 1,344 | 1,346 | 1,336 | 1,338 | 189,000 |
| 2008/04/21 | 1,359 | 1,360 | 1,350 | 1,358 | 199,000 |
| 2008/04/18 | 1,322 | 1,332 | 1,313 | 1,332 | 96,000 |
| 2008/04/17 | 1,323 | 1,332 | 1,317 | 1,317 | 293,000 |
| 2008/04/16 | 1,296 | 1,303 | 1,294 | 1,298 | 123,000 |
| 2008/04/15 | 1,272 | 1,284 | 1,266 | 1,281 | 185,000 |
| 2008/04/14 | 1,263 | 1,273 | 1,263 | 1,272 | 519,000 |
| 2008/04/11 | 1,281 | 1,303 | 1,281 | 1,303 | 86,000 |
| 2008/04/10 | 1,272 | 1,283 | 1,267 | 1,274 | 66,000 |
| 2008/04/09 | 1,311 | 1,313 | 1,280 | 1,288 | 64,000 |
| 2008/04/08 | 1,325 | 1,325 | 1,306 | 1,308 | 55,000 |
| 2008/04/07 | 1,317 | 1,335 | 1,309 | 1,330 | 27,000 |
| 2008/04/04 | 1,315 | 1,320 | 1,311 | 1,315 | 122,000 |
| 2008/04/03 | 1,313 | 1,325 | 1,307 | 1,325 | 379,000 |
| 2008/04/02 | 1,307 | 1,308 | 1,297 | 1,307 | 154,000 |
| 2008/04/01 | 1,247 | 1,259 | 1,240 | 1,253 | 31,000 |
| 2008/03/31 | 1,257 | 1,258 | 1,226 | 1,234 | 234,000 |
| 2008/03/28 | 1,253 | 1,273 | 1,240 | 1,266 | 405,000 |
| 2008/03/27 | 1,251 | 1,255 | 1,245 | 1,251 | 196,000 |
| 2008/03/26 | 1,243 | 1,263 | 1,243 | 1,263 | 111,000 |
| 2008/03/25 | 1,256 | 1,262 | 1,246 | 1,252 | 73,000 |
| 2008/03/24 | 1,230 | 1,247 | 1,230 | 1,237 | 95,000 |
| 2008/03/21 | 1,216 | 1,236 | 1,214 | 1,236 | 804,000 |
| 2008/03/19 | 1,224 | 1,224 | 1,200 | 1,211 | 176,000 |
| 2008/03/18 | 1,162 | 1,179 | 1,160 | 1,179 | 189,000 |
| 2008/03/17 | 1,184 | 1,188 | 1,151 | 1,161 | 3,550,000 |
| 2008/03/14 | 1,247 | 1,247 | 1,197 | 1,204 | 2,142,000 |
| 2008/03/13 | 1,251 | 1,256 | 1,218 | 1,229 | 438,000 |
| 2008/03/12 | 1,296 | 1,296 | 1,264 | 1,267 | 266,000 |
| 2008/03/11 | 1,223 | 1,250 | 1,216 | 1,250 | 1,280,000 |
| 2008/03/10 | 1,254 | 1,260 | 1,236 | 1,240 | 301,000 |
| 2008/03/07 | 1,262 | 1,273 | 1,257 | 1,262 | 1,109,000 |
| 2008/03/06 | 1,287 | 1,313 | 1,286 | 1,301 | 1,055,000 |
| 2008/03/05 | 1,280 | 1,284 | 1,270 | 1,272 | 120,000 |
| 2008/03/04 | 1,289 | 1,292 | 1,270 | 1,277 | 236,000 |
| 2008/03/03 | 1,295 | 1,297 | 1,286 | 1,286 | 1,072,000 |
| 2008/02/29 | 1,339 | 1,344 | 1,330 | 1,338 | 499,000 |
| 2008/02/28 | 1,363 | 1,371 | 1,355 | 1,368 | 446,000 |
| 2008/02/27 | 1,387 | 1,388 | 1,374 | 1,378 | 775,000 |
| 2008/02/26 | 1,388 | 1,388 | 1,361 | 1,361 | 185,000 |
| 2008/02/25 | 1,349 | 1,374 | 1,349 | 1,374 | 503,000 |
| 2008/02/22 | 1,333 | 1,337 | 1,324 | 1,336 | 675,000 |
| 2008/02/21 | 1,334 | 1,358 | 1,334 | 1,348 | 359,000 |
| 2008/02/20 | 1,362 | 1,362 | 1,316 | 1,316 | 688,000 |
| 2008/02/19 | 1,359 | 1,366 | 1,355 | 1,361 | 231,000 |
| 2008/02/18 | 1,349 | 1,365 | 1,346 | 1,352 | 218,000 |
| 2008/02/15 | 1,332 | 1,354 | 1,325 | 1,351 | 701,000 |
| 2008/02/14 | 1,339 | 1,346 | 1,331 | 1,344 | 352,000 |
| 2008/02/13 | 1,323 | 1,323 | 1,299 | 1,299 | 55,000 |
| 2008/02/12 | 1,294 | 1,306 | 1,288 | 1,300 | 544,000 |
| 2008/02/08 | 1,314 | 1,328 | 1,299 | 1,300 | 162,000 |
| 2008/02/07 | 1,304 | 1,320 | 1,294 | 1,320 | 269,000 |
| 2008/02/06 | 1,328 | 1,331 | 1,309 | 1,309 | 177,000 |
| 2008/02/05 | 1,378 | 1,378 | 1,362 | 1,368 | 275,000 |
| 2008/02/04 | 1,381 | 1,385 | 1,373 | 1,377 | 167,000 |
| 2008/02/01 | 1,356 | 1,370 | 1,345 | 1,346 | 232,000 |
| 2008/01/31 | 1,320 | 1,362 | 1,311 | 1,359 | 226,000 |
| 2008/01/30 | 1,341 | 1,352 | 1,325 | 1,334 | 78,000 |
| 2008/01/29 | 1,340 | 1,349 | 1,325 | 1,341 | 253,000 |
| 2008/01/28 | 1,345 | 1,347 | 1,309 | 1,310 | 179,000 |
| 2008/01/25 | 1,313 | 1,360 | 1,310 | 1,360 | 601,000 |
| 2008/01/24 | 1,282 | 1,299 | 1,281 | 1,293 | 155,000 |
| 2008/01/23 | 1,272 | 1,284 | 1,250 | 1,266 | 323,000 |
| 2008/01/22 | 1,259 | 1,270 | 1,232 | 1,232 | 540,000 |
| 2008/01/21 | 1,335 | 1,336 | 1,307 | 1,311 | 273,000 |
| 2008/01/18 | 1,301 | 1,357 | 1,301 | 1,354 | 461,000 |
| 2008/01/17 | 1,337 | 1,346 | 1,318 | 1,346 | 433,000 |
| 2008/01/16 | 1,328 | 1,346 | 1,315 | 1,317 | 452,000 |
| 2008/01/15 | 1,386 | 1,397 | 1,359 | 1,364 | 476,000 |
| 2008/01/11 | 1,420 | 1,423 | 1,390 | 1,391 | 45,000 |
| 2008/01/10 | 1,430 | 1,434 | 1,415 | 1,415 | 121,000 |
| 2008/01/09 | 1,398 | 1,437 | 1,390 | 1,437 | 103,000 |
| 2008/01/08 | 1,398 | 1,414 | 1,393 | 1,414 | 644,000 |
| 2008/01/07 | 1,410 | 1,421 | 1,400 | 1,407 | 266,000 |
| 2008/01/04 | 1,441 | 1,443 | 1,412 | 1,423 | 361,000 |