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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,313 | 1,314 | 1,307 | 1,313 | 582,600 |
| 2013/12/27 | 1,294 | 1,302 | 1,288 | 1,302 | 686,500 |
| 2013/12/26 | 1,273 | 1,293 | 1,273 | 1,292 | 783,100 |
| 2013/12/25 | 1,265 | 1,269 | 1,262 | 1,267 | 844,100 |
| 2013/12/24 | 1,275 | 1,279 | 1,265 | 1,269 | 1,189,100 |
| 2013/12/20 | 1,268 | 1,272 | 1,266 | 1,269 | 789,200 |
| 2013/12/19 | 1,271 | 1,280 | 1,270 | 1,272 | 1,257,500 |
| 2013/12/18 | 1,242 | 1,261 | 1,242 | 1,259 | 1,106,300 |
| 2013/12/17 | 1,245 | 1,246 | 1,240 | 1,244 | 1,072,900 |
| 2013/12/16 | 1,246 | 1,251 | 1,233 | 1,235 | 498,000 |
| 2013/12/13 | 1,257 | 1,261 | 1,242 | 1,248 | 824,700 |
| 2013/12/12 | 1,252 | 1,254 | 1,248 | 1,253 | 1,658,500 |
| 2013/12/11 | 1,262 | 1,264 | 1,253 | 1,260 | 455,800 |
| 2013/12/10 | 1,265 | 1,268 | 1,263 | 1,267 | 602,600 |
| 2013/12/09 | 1,262 | 1,266 | 1,261 | 1,266 | 1,142,800 |
| 2013/12/06 | 1,239 | 1,248 | 1,236 | 1,247 | 1,801,900 |
| 2013/12/05 | 1,249 | 1,256 | 1,238 | 1,239 | 1,202,400 |
| 2013/12/04 | 1,258 | 1,263 | 1,249 | 1,251 | 1,483,800 |
| 2013/12/03 | 1,275 | 1,277 | 1,269 | 1,273 | 622,300 |
| 2013/12/02 | 1,270 | 1,275 | 1,265 | 1,268 | 658,300 |
| 2013/11/29 | 1,264 | 1,271 | 1,259 | 1,268 | 790,000 |
| 2013/11/28 | 1,267 | 1,271 | 1,265 | 1,270 | 478,100 |
| 2013/11/27 | 1,258 | 1,264 | 1,255 | 1,257 | 310,900 |
| 2013/11/26 | 1,261 | 1,268 | 1,261 | 1,264 | 382,500 |
| 2013/11/25 | 1,265 | 1,270 | 1,263 | 1,269 | 385,200 |
| 2013/11/22 | 1,265 | 1,269 | 1,253 | 1,258 | 1,781,900 |
| 2013/11/21 | 1,248 | 1,258 | 1,247 | 1,257 | 928,300 |
| 2013/11/20 | 1,250 | 1,252 | 1,241 | 1,244 | 204,500 |
| 2013/11/19 | 1,247 | 1,250 | 1,243 | 1,247 | 221,500 |
| 2013/11/18 | 1,253 | 1,258 | 1,248 | 1,252 | 941,500 |
| 2013/11/15 | 1,239 | 1,252 | 1,239 | 1,250 | 952,400 |
| 2013/11/14 | 1,220 | 1,234 | 1,219 | 1,226 | 1,078,000 |
| 2013/11/13 | 1,214 | 1,220 | 1,210 | 1,214 | 530,600 |
| 2013/11/12 | 1,197 | 1,215 | 1,195 | 1,214 | 645,200 |
| 2013/11/11 | 1,197 | 1,202 | 1,191 | 1,196 | 344,800 |
| 2013/11/08 | 1,181 | 1,189 | 1,180 | 1,186 | 301,700 |
| 2013/11/07 | 1,202 | 1,202 | 1,194 | 1,195 | 409,000 |
| 2013/11/06 | 1,190 | 1,208 | 1,189 | 1,201 | 355,500 |
| 2013/11/05 | 1,202 | 1,203 | 1,186 | 1,193 | 623,900 |
| 2013/11/01 | 1,209 | 1,209 | 1,187 | 1,193 | 694,500 |
| 2013/10/31 | 1,214 | 1,218 | 1,202 | 1,202 | 324,600 |
| 2013/10/30 | 1,210 | 1,218 | 1,210 | 1,215 | 536,800 |
| 2013/10/29 | 1,199 | 1,208 | 1,198 | 1,204 | 250,000 |
| 2013/10/28 | 1,200 | 1,208 | 1,195 | 1,208 | 296,600 |
| 2013/10/25 | 1,211 | 1,211 | 1,188 | 1,189 | 703,500 |
| 2013/10/24 | 1,200 | 1,214 | 1,196 | 1,211 | 460,700 |
| 2013/10/23 | 1,229 | 1,233 | 1,205 | 1,205 | 773,100 |
| 2013/10/22 | 1,223 | 1,226 | 1,220 | 1,222 | 294,100 |
| 2013/10/21 | 1,219 | 1,226 | 1,218 | 1,223 | 424,000 |
| 2013/10/18 | 1,217 | 1,219 | 1,211 | 1,214 | 780,400 |
| 2013/10/17 | 1,218 | 1,222 | 1,208 | 1,216 | 1,266,000 |
| 2013/10/16 | 1,206 | 1,211 | 1,203 | 1,205 | 830,000 |
| 2013/10/15 | 1,216 | 1,216 | 1,206 | 1,207 | 802,500 |
| 2013/10/11 | 1,204 | 1,212 | 1,201 | 1,207 | 733,100 |
| 2013/10/10 | 1,178 | 1,188 | 1,177 | 1,188 | 619,000 |
| 2013/10/09 | 1,152 | 1,176 | 1,148 | 1,175 | 284,200 |
| 2013/10/08 | 1,155 | 1,163 | 1,148 | 1,160 | 265,600 |
| 2013/10/07 | 1,173 | 1,175 | 1,157 | 1,158 | 539,200 |
| 2013/10/04 | 1,174 | 1,182 | 1,165 | 1,173 | 403,100 |
| 2013/10/03 | 1,185 | 1,190 | 1,181 | 1,182 | 582,200 |
| 2013/10/02 | 1,202 | 1,209 | 1,181 | 1,186 | 697,800 |
| 2013/10/01 | 1,205 | 1,215 | 1,202 | 1,203 | 984,000 |
| 2013/09/30 | 1,206 | 1,215 | 1,202 | 1,207 | 420,000 |
| 2013/09/27 | 1,231 | 1,234 | 1,226 | 1,227 | 456,100 |
| 2013/09/26 | 1,212 | 1,233 | 1,202 | 1,233 | 857,500 |
| 2013/09/25 | 1,215 | 1,217 | 1,210 | 1,214 | 239,500 |
| 2013/09/24 | 1,208 | 1,220 | 1,208 | 1,217 | 174,900 |
| 2013/09/20 | 1,222 | 1,224 | 1,218 | 1,220 | 313,700 |
| 2013/09/19 | 1,207 | 1,218 | 1,201 | 1,218 | 1,044,900 |
| 2013/09/18 | 1,190 | 1,204 | 1,188 | 1,196 | 338,600 |
| 2013/09/17 | 1,191 | 1,194 | 1,182 | 1,182 | 272,900 |
| 2013/09/13 | 1,183 | 1,193 | 1,177 | 1,187 | 677,500 |
| 2013/09/12 | 1,189 | 1,192 | 1,181 | 1,187 | 1,813,600 |
| 2013/09/11 | 1,199 | 1,203 | 1,188 | 1,192 | 1,022,700 |
| 2013/09/10 | 1,182 | 1,194 | 1,182 | 1,191 | 617,000 |
| 2013/09/09 | 1,184 | 1,184 | 1,169 | 1,175 | 1,697,000 |
| 2013/09/06 | 1,162 | 1,162 | 1,145 | 1,150 | 230,000 |
| 2013/09/05 | 1,162 | 1,165 | 1,153 | 1,158 | 359,800 |
| 2013/09/04 | 1,142 | 1,159 | 1,141 | 1,157 | 354,100 |
| 2013/09/03 | 1,135 | 1,151 | 1,135 | 1,150 | 931,600 |
| 2013/09/02 | 1,115 | 1,122 | 1,110 | 1,118 | 238,100 |
| 2013/08/30 | 1,123 | 1,130 | 1,105 | 1,105 | 464,600 |
| 2013/08/29 | 1,115 | 1,119 | 1,113 | 1,119 | 311,600 |
| 2013/08/28 | 1,109 | 1,120 | 1,105 | 1,116 | 1,135,000 |
| 2013/08/27 | 1,135 | 1,146 | 1,133 | 1,134 | 190,100 |
| 2013/08/26 | 1,145 | 1,148 | 1,137 | 1,143 | 158,500 |
| 2013/08/23 | 1,139 | 1,152 | 1,139 | 1,146 | 576,000 |
| 2013/08/22 | 1,117 | 1,128 | 1,114 | 1,123 | 1,480,300 |
| 2013/08/21 | 1,125 | 1,129 | 1,113 | 1,123 | 301,300 |
| 2013/08/20 | 1,139 | 1,150 | 1,127 | 1,128 | 667,700 |
| 2013/08/19 | 1,142 | 1,151 | 1,140 | 1,151 | 1,273,700 |
| 2013/08/16 | 1,137 | 1,150 | 1,137 | 1,143 | 672,300 |
| 2013/08/15 | 1,156 | 1,167 | 1,150 | 1,153 | 633,500 |
| 2013/08/14 | 1,164 | 1,173 | 1,154 | 1,173 | 283,700 |
| 2013/08/13 | 1,147 | 1,159 | 1,147 | 1,159 | 164,100 |
| 2013/08/12 | 1,133 | 1,142 | 1,131 | 1,134 | 463,000 |
| 2013/08/09 | 1,148 | 1,154 | 1,138 | 1,143 | 368,900 |
| 2013/08/08 | 1,151 | 1,167 | 1,138 | 1,140 | 673,800 |
| 2013/08/07 | 1,171 | 1,178 | 1,155 | 1,157 | 1,207,100 |
| 2013/08/06 | 1,182 | 1,195 | 1,170 | 1,193 | 372,400 |
| 2013/08/05 | 1,186 | 1,192 | 1,183 | 1,184 | 820,300 |
| 2013/08/02 | 1,181 | 1,199 | 1,178 | 1,199 | 775,800 |
| 2013/08/01 | 1,135 | 1,165 | 1,135 | 1,164 | 574,200 |
| 2013/07/31 | 1,141 | 1,150 | 1,131 | 1,131 | 681,300 |
| 2013/07/30 | 1,127 | 1,153 | 1,127 | 1,151 | 718,900 |
| 2013/07/29 | 1,149 | 1,149 | 1,129 | 1,129 | 821,800 |
| 2013/07/26 | 1,182 | 1,187 | 1,166 | 1,166 | 892,400 |
| 2013/07/25 | 1,219 | 1,221 | 1,202 | 1,202 | 489,300 |
| 2013/07/24 | 1,220 | 1,223 | 1,215 | 1,220 | 205,600 |
| 2013/07/23 | 1,212 | 1,226 | 1,210 | 1,222 | 362,400 |
| 2013/07/22 | 1,223 | 1,223 | 1,208 | 1,217 | 478,500 |
| 2013/07/19 | 1,231 | 1,234 | 1,200 | 1,213 | 788,500 |
| 2013/07/18 | 1,217 | 1,226 | 1,217 | 1,223 | 258,400 |
| 2013/07/17 | 1,207 | 1,216 | 1,206 | 1,212 | 2,505,000 |
| 2013/07/16 | 1,210 | 1,215 | 1,209 | 1,209 | 647,600 |
| 2013/07/12 | 1,197 | 1,208 | 1,196 | 1,202 | 452,100 |
| 2013/07/11 | 1,187 | 1,199 | 1,183 | 1,194 | 466,300 |
| 2013/07/10 | 1,199 | 1,205 | 1,189 | 1,198 | 413,500 |
| 2013/07/09 | 1,190 | 1,199 | 1,185 | 1,197 | 572,100 |
| 2013/07/08 | 1,204 | 1,205 | 1,174 | 1,174 | 751,200 |
| 2013/07/05 | 1,182 | 1,190 | 1,180 | 1,189 | 400,100 |
| 2013/07/04 | 1,164 | 1,177 | 1,164 | 1,170 | 333,900 |
| 2013/07/03 | 1,196 | 1,197 | 1,187 | 1,196 | 1,142,100 |
| 2013/07/02 | 1,181 | 1,194 | 1,176 | 1,194 | 656,600 |
| 2013/07/01 | 1,161 | 1,170 | 1,150 | 1,168 | 442,600 |
| 2013/06/28 | 1,135 | 1,160 | 1,132 | 1,150 | 1,589,900 |
| 2013/06/27 | 1,099 | 1,115 | 1,090 | 1,115 | 263,700 |
| 2013/06/26 | 1,113 | 1,114 | 1,087 | 1,088 | 855,600 |
| 2013/06/25 | 1,108 | 1,115 | 1,083 | 1,095 | 617,800 |
| 2013/06/24 | 1,130 | 1,131 | 1,103 | 1,103 | 1,780,700 |
| 2013/06/21 | 1,078 | 1,121 | 1,077 | 1,115 | 729,200 |
| 2013/06/20 | 1,116 | 1,121 | 1,106 | 1,108 | 548,800 |
| 2013/06/19 | 1,124 | 1,130 | 1,113 | 1,125 | 793,600 |
| 2013/06/18 | 1,105 | 1,114 | 1,098 | 1,103 | 173,500 |
| 2013/06/17 | 1,070 | 1,103 | 1,067 | 1,101 | 655,100 |
| 2013/06/14 | 1,090 | 1,097 | 1,072 | 1,072 | 760,000 |
| 2013/06/13 | 1,091 | 1,091 | 1,057 | 1,060 | 1,811,400 |
| 2013/06/12 | 1,097 | 1,121 | 1,090 | 1,114 | 1,915,600 |
| 2013/06/11 | 1,130 | 1,138 | 1,114 | 1,120 | 933,700 |
| 2013/06/10 | 1,114 | 1,128 | 1,107 | 1,128 | 261,000 |
| 2013/06/07 | 1,066 | 1,095 | 1,050 | 1,075 | 4,222,100 |
| 2013/06/06 | 1,089 | 1,117 | 1,086 | 1,086 | 3,148,900 |
| 2013/06/05 | 1,141 | 1,158 | 1,108 | 1,109 | 1,092,000 |
| 2013/06/04 | 1,103 | 1,147 | 1,093 | 1,145 | 1,374,200 |
| 2013/06/03 | 1,138 | 1,139 | 1,112 | 1,115 | 4,008,600 |
| 2013/05/31 | 1,170 | 1,176 | 1,152 | 1,173 | 1,236,100 |
| 2013/05/30 | 1,171 | 1,185 | 1,147 | 1,153 | 3,138,900 |
| 2013/05/29 | 1,215 | 1,215 | 1,190 | 1,198 | 2,682,700 |
| 2013/05/28 | 1,158 | 1,193 | 1,158 | 1,188 | 1,569,000 |
| 2013/05/27 | 1,181 | 1,192 | 1,172 | 1,173 | 2,256,300 |
| 2013/05/24 | 1,227 | 1,248 | 1,169 | 1,214 | 8,097,300 |
| 2013/05/23 | 1,302 | 1,311 | 1,205 | 1,205 | 4,853,200 |
| 2013/05/22 | 1,298 | 1,306 | 1,297 | 1,298 | 1,369,400 |
| 2013/05/21 | 1,289 | 1,294 | 1,286 | 1,292 | 989,200 |
| 2013/05/20 | 1,284 | 1,295 | 1,284 | 1,291 | 3,244,700 |
| 2013/05/17 | 1,260 | 1,276 | 1,258 | 1,273 | 590,900 |
| 2013/05/16 | 1,279 | 1,279 | 1,252 | 1,266 | 988,800 |
| 2013/05/15 | 1,267 | 1,280 | 1,267 | 1,273 | 761,400 |
| 2013/05/14 | 1,258 | 1,259 | 1,250 | 1,252 | 184,500 |
| 2013/05/13 | 1,243 | 1,256 | 1,243 | 1,253 | 699,400 |
| 2013/05/10 | 1,228 | 1,231 | 1,223 | 1,231 | 4,619,500 |
| 2013/05/09 | 1,215 | 1,220 | 1,201 | 1,202 | 1,046,000 |
| 2013/05/08 | 1,207 | 1,223 | 1,207 | 1,210 | 1,793,400 |
| 2013/05/07 | 1,200 | 1,210 | 1,200 | 1,208 | 898,300 |
| 2013/05/02 | 1,171 | 1,176 | 1,166 | 1,171 | 453,800 |
| 2013/05/01 | 1,182 | 1,182 | 1,173 | 1,177 | 902,900 |
| 2013/04/30 | 1,183 | 1,188 | 1,179 | 1,180 | 1,802,500 |
| 2013/04/26 | 1,195 | 1,195 | 1,178 | 1,179 | 819,900 |
| 2013/04/25 | 1,185 | 1,193 | 1,181 | 1,189 | 1,906,000 |
| 2013/04/24 | 1,173 | 1,182 | 1,169 | 1,181 | 3,056,800 |
| 2013/04/23 | 1,163 | 1,166 | 1,158 | 1,161 | 442,500 |
| 2013/04/22 | 1,166 | 1,173 | 1,161 | 1,164 | 1,529,000 |
| 2013/04/19 | 1,144 | 1,147 | 1,131 | 1,145 | 670,500 |
| 2013/04/18 | 1,145 | 1,156 | 1,141 | 1,141 | 1,226,200 |
| 2013/04/17 | 1,149 | 1,155 | 1,146 | 1,153 | 986,100 |
| 2013/04/16 | 1,123 | 1,145 | 1,121 | 1,136 | 4,346,200 |
| 2013/04/15 | 1,157 | 1,163 | 1,148 | 1,153 | 591,200 |
| 2013/04/12 | 1,164 | 1,168 | 1,158 | 1,167 | 1,372,700 |
| 2013/04/11 | 1,152 | 1,165 | 1,152 | 1,165 | 529,700 |
| 2013/04/10 | 1,117 | 1,139 | 1,117 | 1,138 | 459,400 |
| 2013/04/09 | 1,130 | 1,131 | 1,113 | 1,117 | 1,393,200 |
| 2013/04/08 | 1,114 | 1,122 | 1,101 | 1,120 | 2,424,000 |
| 2013/04/05 | 1,121 | 1,122 | 1,081 | 1,084 | 2,081,800 |
| 2013/04/04 | 1,014 | 1,054 | 1,007 | 1,053 | 1,715,700 |
| 2013/04/03 | 1,011 | 1,026 | 1,009 | 1,026 | 1,278,600 |
| 2013/04/02 | 987 | 1,014 | 987 | 1,007 | 1,295,900 |
| 2013/04/01 | 1,049 | 1,049 | 1,016 | 1,017 | 493,400 |
| 2013/03/29 | 1,055 | 1,055 | 1,045 | 1,053 | 1,731,600 |
| 2013/03/28 | 1,063 | 1,063 | 1,046 | 1,054 | 110,700 |
| 2013/03/27 | 1,060 | 1,064 | 1,060 | 1,064 | 248,800 |
| 2013/03/26 | 1,048 | 1,056 | 1,048 | 1,053 | 1,574,300 |
| 2013/03/25 | 1,060 | 1,060 | 1,053 | 1,056 | 214,700 |
| 2013/03/22 | 1,058 | 1,058 | 1,045 | 1,045 | 358,800 |
| 2013/03/21 | 1,062 | 1,070 | 1,062 | 1,065 | 2,992,500 |
| 2013/03/19 | 1,049 | 1,055 | 1,048 | 1,053 | 675,400 |
| 2013/03/18 | 1,045 | 1,047 | 1,036 | 1,036 | 343,000 |
| 2013/03/15 | 1,054 | 1,060 | 1,050 | 1,058 | 735,200 |
| 2013/03/14 | 1,043 | 1,047 | 1,036 | 1,047 | 409,100 |
| 2013/03/13 | 1,038 | 1,046 | 1,037 | 1,038 | 524,800 |
| 2013/03/12 | 1,055 | 1,059 | 1,042 | 1,042 | 389,900 |
| 2013/03/11 | 1,040 | 1,051 | 1,038 | 1,047 | 354,300 |
| 2013/03/08 | 1,019 | 1,030 | 1,018 | 1,028 | 747,700 |
| 2013/03/07 | 1,018 | 1,019 | 1,010 | 1,011 | 192,800 |
| 2013/03/06 | 1,008 | 1,009 | 1,003 | 1,009 | 156,800 |
| 2013/03/05 | 1,007 | 1,007 | 994 | 995 | 294,900 |
| 2013/03/04 | 999 | 1,009 | 997 | 997 | 499,800 |
| 2013/03/01 | 979 | 992 | 978 | 991 | 355,300 |
| 2013/02/28 | 972 | 982 | 972 | 980 | 437,900 |
| 2013/02/27 | 974 | 974 | 961 | 961 | 568,800 |
| 2013/02/26 | 969 | 982 | 968 | 972 | 497,400 |
| 2013/02/25 | 986 | 989 | 983 | 986 | 341,700 |
| 2013/02/22 | 961 | 971 | 955 | 969 | 527,200 |
| 2013/02/21 | 976 | 980 | 967 | 968 | 413,100 |
| 2013/02/20 | 980 | 983 | 977 | 981 | 228,400 |
| 2013/02/19 | 965 | 973 | 965 | 969 | 91,200 |
| 2013/02/18 | 962 | 971 | 960 | 969 | 255,200 |
| 2013/02/15 | 955 | 956 | 937 | 950 | 562,600 |
| 2013/02/14 | 966 | 968 | 959 | 961 | 312,600 |
| 2013/02/13 | 972 | 975 | 959 | 964 | 408,400 |
| 2013/02/12 | 981 | 985 | 975 | 975 | 568,900 |
| 2013/02/08 | 968 | 973 | 962 | 964 | 738,700 |
| 2013/02/07 | 971 | 980 | 969 | 976 | 216,700 |
| 2013/02/06 | 967 | 979 | 966 | 974 | 522,600 |
| 2013/02/05 | 951 | 959 | 945 | 946 | 412,400 |
| 2013/02/04 | 958 | 963 | 953 | 961 | 180,200 |
| 2013/02/01 | 952 | 954 | 947 | 948 | 499,200 |
| 2013/01/31 | 934 | 949 | 934 | 945 | 1,269,000 |
| 2013/01/30 | 930 | 942 | 928 | 939 | 566,200 |
| 2013/01/29 | 916 | 931 | 916 | 927 | 396,200 |
| 2013/01/28 | 928 | 930 | 921 | 921 | 201,100 |
| 2013/01/25 | 913 | 923 | 913 | 923 | 2,673,500 |
| 2013/01/24 | 890 | 904 | 888 | 903 | 592,300 |
| 2013/01/23 | 901 | 904 | 894 | 894 | 1,182,400 |
| 2013/01/22 | 911 | 918 | 900 | 908 | 3,071,800 |
| 2013/01/21 | 922 | 922 | 908 | 910 | 423,400 |
| 2013/01/18 | 910 | 917 | 910 | 916 | 812,000 |
| 2013/01/17 | 897 | 902 | 883 | 895 | 1,442,300 |
| 2013/01/16 | 910 | 910 | 893 | 893 | 1,737,700 |
| 2013/01/15 | 913 | 916 | 909 | 911 | 298,000 |
| 2013/01/11 | 901 | 908 | 901 | 906 | 1,497,000 |
| 2013/01/10 | 890 | 898 | 890 | 895 | 443,800 |
| 2013/01/09 | 867 | 889 | 866 | 886 | 687,200 |
| 2013/01/08 | 883 | 887 | 875 | 878 | 603,600 |
| 2013/01/07 | 900 | 900 | 887 | 888 | 994,300 |
| 2013/01/04 | 896 | 897 | 887 | 894 | 2,168,700 |