上場インデックス TOPIX Ex-Financials(1586)の株価時系列情報
上場インデックス TOPIX Ex-Financials(1586)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,675 | 1,675 | 1,599 | 1,613 | 5,047 |
| 2022/12/29 | 1,680 | 1,688 | 1,630 | 1,650 | 2,082 |
| 2022/12/28 | 1,668 | 1,700 | 1,617 | 1,681 | 2,935 |
| 2022/12/27 | 1,667 | 1,668 | 1,619 | 1,642 | 2,763 |
| 2022/12/26 | 1,679 | 1,686 | 1,651 | 1,666 | 628 |
| 2022/12/23 | 1,669 | 1,674 | 1,639 | 1,640 | 733 |
| 2022/12/22 | 1,690 | 1,691 | 1,620 | 1,650 | 1,002 |
| 2022/12/21 | 1,770 | 1,770 | 1,607 | 1,690 | 3,595 |
| 2022/12/20 | 1,665 | 1,820 | 1,634 | 1,780 | 3,274 |
| 2022/12/19 | 1,668 | 1,673 | 1,660 | 1,664 | 688 |
| 2022/12/16 | 1,656 | 1,670 | 1,656 | 1,665 | 379 |
| 2022/12/15 | 1,676 | 1,680 | 1,668 | 1,680 | 91 |
| 2022/12/14 | 1,664 | 1,675 | 1,664 | 1,668 | 95 |
| 2022/12/13 | 1,672 | 1,672 | 1,661 | 1,670 | 357 |
| 2022/12/12 | 1,663 | 1,670 | 1,660 | 1,668 | 283 |
| 2022/12/09 | 1,648 | 1,660 | 1,647 | 1,660 | 129 |
| 2022/12/08 | 1,654 | 1,654 | 1,635 | 1,640 | 295 |
| 2022/12/07 | 1,650 | 1,650 | 1,636 | 1,645 | 108 |
| 2022/12/06 | 1,670 | 1,670 | 1,637 | 1,645 | 1,273 |
| 2022/12/05 | 1,675 | 1,675 | 1,640 | 1,650 | 283 |
| 2022/12/02 | 1,687 | 1,687 | 1,640 | 1,675 | 2,090 |
| 2022/12/01 | 1,716 | 1,716 | 1,670 | 1,675 | 4,427 |
| 2022/11/30 | 1,683 | 1,683 | 1,660 | 1,676 | 362 |
| 2022/11/29 | 1,685 | 1,685 | 1,672 | 1,680 | 193 |
| 2022/11/28 | 1,710 | 1,710 | 1,689 | 1,695 | 257 |
| 2022/11/25 | 1,690 | 1,709 | 1,668 | 1,688 | 936 |
| 2022/11/24 | 1,710 | 1,710 | 1,680 | 1,690 | 1,212 |
| 2022/11/22 | 1,721 | 1,721 | 1,674 | 1,683 | 1,266 |
| 2022/11/21 | 1,700 | 1,700 | 1,675 | 1,683 | 2,723 |
| 2022/11/18 | 1,695 | 1,695 | 1,659 | 1,660 | 1,673 |
| 2022/11/17 | 1,659 | 1,660 | 1,655 | 1,657 | 115 |
| 2022/11/16 | 1,673 | 1,675 | 1,645 | 1,656 | 507 |
| 2022/11/15 | 1,666 | 1,666 | 1,653 | 1,659 | 798 |
| 2022/11/14 | 1,667 | 1,667 | 1,657 | 1,658 | 37 |
| 2022/11/11 | 1,645 | 1,673 | 1,645 | 1,666 | 251 |
| 2022/11/10 | 1,653 | 1,653 | 1,628 | 1,637 | 100 |
| 2022/11/09 | 1,650 | 1,656 | 1,634 | 1,634 | 364 |
| 2022/11/08 | 1,648 | 1,650 | 1,643 | 1,650 | 251 |
| 2022/11/07 | 1,643 | 1,645 | 1,643 | 1,645 | 328 |
| 2022/11/04 | 1,669 | 1,669 | 1,627 | 1,639 | 1,228 |
| 2022/11/02 | 1,662 | 1,666 | 1,658 | 1,660 | 1,307 |
| 2022/11/01 | 1,666 | 1,666 | 1,631 | 1,640 | 1,433 |
| 2022/10/31 | 1,640 | 1,640 | 1,630 | 1,640 | 1,165 |
| 2022/10/28 | 1,619 | 1,621 | 1,598 | 1,603 | 347 |
| 2022/10/27 | 1,619 | 1,619 | 1,610 | 1,618 | 84 |
| 2022/10/26 | 1,610 | 1,614 | 1,607 | 1,613 | 305 |
| 2022/10/25 | 1,606 | 1,606 | 1,600 | 1,601 | 234 |
| 2022/10/24 | 1,605 | 1,606 | 1,588 | 1,592 | 181 |
| 2022/10/21 | 1,609 | 1,609 | 1,587 | 1,589 | 434 |
| 2022/10/20 | 1,618 | 1,618 | 1,592 | 1,609 | 447 |
| 2022/10/19 | 1,610 | 1,620 | 1,608 | 1,608 | 301 |
| 2022/10/18 | 1,610 | 1,610 | 1,596 | 1,605 | 214 |
| 2022/10/17 | 1,600 | 1,608 | 1,595 | 1,596 | 456 |
| 2022/10/14 | 1,584 | 1,600 | 1,582 | 1,600 | 260 |
| 2022/10/13 | 1,590 | 1,592 | 1,567 | 1,567 | 570 |
| 2022/10/12 | 1,599 | 1,599 | 1,576 | 1,588 | 1,472 |
| 2022/10/11 | 1,630 | 1,635 | 1,520 | 1,602 | 3,623 |
| 2022/10/07 | 1,623 | 1,623 | 1,603 | 1,619 | 157 |
| 2022/10/06 | 1,614 | 1,630 | 1,613 | 1,616 | 590 |
| 2022/10/05 | 1,609 | 1,615 | 1,604 | 1,604 | 319 |
| 2022/10/04 | 1,580 | 1,605 | 1,580 | 1,600 | 1,220 |
| 2022/10/03 | 1,608 | 1,608 | 1,552 | 1,576 | 751 |
| 2022/09/30 | 1,585 | 1,609 | 1,573 | 1,608 | 788 |
| 2022/09/29 | 1,572 | 1,585 | 1,572 | 1,585 | 198 |
| 2022/09/28 | 1,587 | 1,587 | 1,557 | 1,564 | 994 |
| 2022/09/27 | 1,580 | 1,587 | 1,573 | 1,587 | 151 |
| 2022/09/26 | 1,607 | 1,607 | 1,572 | 1,575 | 2,431 |
| 2022/09/22 | 1,615 | 1,615 | 1,590 | 1,602 | 1,777 |
| 2022/09/21 | 1,642 | 1,642 | 1,602 | 1,603 | 863 |
| 2022/09/20 | 1,650 | 1,650 | 1,625 | 1,643 | 782 |
| 2022/09/16 | 1,648 | 1,648 | 1,615 | 1,618 | 1,614 |
| 2022/09/15 | 1,653 | 1,660 | 1,630 | 1,631 | 1,375 |
| 2022/09/14 | 1,640 | 1,657 | 1,626 | 1,647 | 1,851 |
| 2022/09/13 | 1,686 | 1,686 | 1,650 | 1,660 | 939 |
| 2022/09/12 | 1,645 | 1,675 | 1,644 | 1,648 | 573 |
| 2022/09/09 | 1,641 | 1,645 | 1,634 | 1,643 | 34 |
| 2022/09/08 | 1,624 | 1,648 | 1,615 | 1,627 | 1,469 |
| 2022/09/07 | 1,642 | 1,676 | 1,596 | 1,612 | 3,441 |
| 2022/09/06 | 1,630 | 1,634 | 1,620 | 1,621 | 174 |
| 2022/09/05 | 1,619 | 1,627 | 1,619 | 1,620 | 78 |
| 2022/09/02 | 1,650 | 1,660 | 1,605 | 1,610 | 2,088 |
| 2022/09/01 | 1,646 | 1,648 | 1,619 | 1,630 | 1,113 |
| 2022/08/31 | 1,651 | 1,653 | 1,650 | 1,653 | 206 |
| 2022/08/30 | 1,654 | 1,656 | 1,643 | 1,654 | 88 |
| 2022/08/29 | 1,664 | 1,664 | 1,622 | 1,640 | 1,008 |
| 2022/08/26 | 1,666 | 1,670 | 1,657 | 1,657 | 154 |
| 2022/08/25 | 1,688 | 1,688 | 1,650 | 1,652 | 1,591 |
| 2022/08/24 | 1,666 | 1,670 | 1,647 | 1,648 | 364 |
| 2022/08/23 | 1,670 | 1,674 | 1,663 | 1,666 | 67 |
| 2022/08/22 | 1,679 | 1,679 | 1,674 | 1,679 | 132 |
| 2022/08/19 | 1,679 | 1,693 | 1,670 | 1,677 | 189 |
| 2022/08/18 | 1,692 | 1,692 | 1,660 | 1,668 | 677 |
| 2022/08/17 | 1,658 | 1,680 | 1,657 | 1,676 | 534 |
| 2022/08/16 | 1,651 | 1,658 | 1,651 | 1,651 | 16 |
| 2022/08/15 | 1,660 | 1,660 | 1,645 | 1,651 | 639 |
| 2022/08/12 | 1,639 | 1,658 | 1,630 | 1,643 | 229 |
| 2022/08/10 | 1,635 | 1,635 | 1,614 | 1,628 | 1,350 |
| 2022/08/09 | 1,640 | 1,640 | 1,624 | 1,625 | 297 |
| 2022/08/08 | 1,632 | 1,640 | 1,630 | 1,640 | 109 |
| 2022/08/05 | 1,631 | 1,631 | 1,625 | 1,630 | 106 |
| 2022/08/04 | 1,640 | 1,675 | 1,594 | 1,634 | 2,038 |
| 2022/08/03 | 1,630 | 1,632 | 1,621 | 1,632 | 393 |
| 2022/08/02 | 1,641 | 1,648 | 1,625 | 1,628 | 267 |
| 2022/08/01 | 1,639 | 1,642 | 1,637 | 1,640 | 371 |
| 2022/07/29 | 1,634 | 1,634 | 1,626 | 1,633 | 74 |
| 2022/07/28 | 1,631 | 1,635 | 1,630 | 1,635 | 44 |
| 2022/07/27 | 1,625 | 1,638 | 1,613 | 1,631 | 214 |
| 2022/07/26 | 1,632 | 1,639 | 1,580 | 1,630 | 733 |
| 2022/07/25 | 1,630 | 1,630 | 1,628 | 1,630 | 70 |
| 2022/07/22 | 1,620 | 1,629 | 1,619 | 1,629 | 281 |
| 2022/07/21 | 1,619 | 1,620 | 1,611 | 1,620 | 162 |
| 2022/07/20 | 1,601 | 1,619 | 1,590 | 1,612 | 432 |
| 2022/07/19 | 1,601 | 1,601 | 1,590 | 1,590 | 37 |
| 2022/07/15 | 1,600 | 1,600 | 1,590 | 1,594 | 55 |
| 2022/07/14 | 1,601 | 1,601 | 1,581 | 1,589 | 184 |
| 2022/07/13 | 1,600 | 1,600 | 1,585 | 1,588 | 62 |
| 2022/07/12 | 1,603 | 1,603 | 1,580 | 1,583 | 469 |
| 2022/07/11 | 1,600 | 1,607 | 1,600 | 1,605 | 106 |
| 2022/07/08 | 1,577 | 1,679 | 1,577 | 1,591 | 968 |
| 2022/07/07 | 1,601 | 1,601 | 1,555 | 1,587 | 457 |
| 2022/07/06 | 1,626 | 1,626 | 1,597 | 1,604 | 563 |
| 2022/07/05 | 1,632 | 1,632 | 1,604 | 1,615 | 227 |
| 2022/07/04 | 1,587 | 1,609 | 1,587 | 1,600 | 53 |
| 2022/07/01 | 1,626 | 1,626 | 1,581 | 1,586 | 660 |
| 2022/06/30 | 1,620 | 1,625 | 1,600 | 1,613 | 295 |
| 2022/06/29 | 1,620 | 1,626 | 1,615 | 1,626 | 27 |
| 2022/06/28 | 1,620 | 1,620 | 1,616 | 1,620 | 12 |
| 2022/06/27 | 1,610 | 1,616 | 1,610 | 1,616 | 78 |
| 2022/06/24 | 1,592 | 1,603 | 1,589 | 1,603 | 35 |
| 2022/06/23 | 1,605 | 1,605 | 1,586 | 1,594 | 399 |
| 2022/06/22 | 1,603 | 1,603 | 1,590 | 1,602 | 147 |
| 2022/06/21 | 1,605 | 1,605 | 1,585 | 1,600 | 70 |
| 2022/06/20 | 1,600 | 1,605 | 1,557 | 1,575 | 772 |
| 2022/06/17 | 1,607 | 1,609 | 1,568 | 1,600 | 1,839 |
| 2022/06/16 | 1,642 | 1,642 | 1,605 | 1,625 | 277 |
| 2022/06/15 | 1,637 | 1,638 | 1,601 | 1,622 | 330 |
| 2022/06/14 | 1,649 | 1,649 | 1,610 | 1,634 | 479 |
| 2022/06/13 | 1,685 | 1,686 | 1,640 | 1,669 | 1,920 |
| 2022/06/10 | 1,650 | 1,682 | 1,650 | 1,682 | 377 |
| 2022/06/09 | 1,680 | 1,680 | 1,671 | 1,680 | 25 |
| 2022/06/08 | 1,680 | 1,680 | 1,660 | 1,680 | 306 |
| 2022/06/07 | 1,659 | 1,660 | 1,650 | 1,660 | 140 |
| 2022/06/06 | 1,658 | 1,658 | 1,640 | 1,658 | 101 |
| 2022/06/03 | 1,650 | 1,650 | 1,640 | 1,650 | 34 |
| 2022/06/02 | 1,642 | 1,650 | 1,633 | 1,650 | 151 |
| 2022/06/01 | 1,642 | 1,650 | 1,642 | 1,650 | 181 |
| 2022/05/31 | 1,642 | 1,642 | 1,631 | 1,631 | 9 |
| 2022/05/30 | 1,626 | 1,641 | 1,615 | 1,641 | 85 |
| 2022/05/27 | 1,606 | 1,650 | 1,606 | 1,614 | 176 |
| 2022/05/26 | 1,629 | 1,643 | 1,607 | 1,608 | 232 |
| 2022/05/25 | 1,606 | 1,607 | 1,606 | 1,607 | 163 |
| 2022/05/24 | 1,637 | 1,637 | 1,613 | 1,633 | 85 |
| 2022/05/23 | 1,607 | 1,640 | 1,607 | 1,639 | 59 |
| 2022/05/20 | 1,624 | 1,624 | 1,600 | 1,600 | 274 |
| 2022/05/19 | 1,598 | 1,638 | 1,592 | 1,609 | 158 |
| 2022/05/18 | 1,606 | 1,606 | 1,597 | 1,597 | 3 |
| 2022/05/17 | 1,615 | 1,615 | 1,595 | 1,595 | 310 |
| 2022/05/16 | 1,612 | 1,614 | 1,588 | 1,614 | 292 |
| 2022/05/13 | 1,618 | 1,629 | 1,581 | 1,610 | 373 |
| 2022/05/12 | 1,597 | 1,617 | 1,577 | 1,580 | 773 |
| 2022/05/11 | 1,630 | 1,630 | 1,591 | 1,616 | 107 |
| 2022/05/10 | 1,644 | 1,644 | 1,587 | 1,608 | 531 |
| 2022/05/09 | 1,650 | 1,650 | 1,620 | 1,620 | 1,025 |
| 2022/05/06 | 1,642 | 1,645 | 1,630 | 1,645 | 355 |
| 2022/05/02 | 1,645 | 1,645 | 1,628 | 1,630 | 567 |
| 2022/04/28 | 1,616 | 1,624 | 1,601 | 1,624 | 219 |
| 2022/04/27 | 1,603 | 1,613 | 1,582 | 1,587 | 503 |
| 2022/04/26 | 1,634 | 1,641 | 1,610 | 1,615 | 48 |
| 2022/04/25 | 1,630 | 1,642 | 1,612 | 1,620 | 160 |
| 2022/04/22 | 1,656 | 1,667 | 1,631 | 1,641 | 168 |
| 2022/04/21 | 1,661 | 1,661 | 1,659 | 1,659 | 12 |
| 2022/04/20 | 1,657 | 1,660 | 1,631 | 1,633 | 534 |
| 2022/04/19 | 1,649 | 1,649 | 1,649 | 1,649 | 10 |
| 2022/04/18 | 1,656 | 1,656 | 1,609 | 1,610 | 287 |
| 2022/04/15 | 1,631 | 1,640 | 1,629 | 1,640 | 12 |
| 2022/04/14 | 1,628 | 1,650 | 1,628 | 1,648 | 140 |
| 2022/04/13 | 1,670 | 1,670 | 1,603 | 1,606 | 868 |
| 2022/04/12 | 1,636 | 1,682 | 1,636 | 1,682 | 31 |
| 2022/04/11 | 1,680 | 1,697 | 1,624 | 1,637 | 1,013 |
| 2022/04/08 | 1,675 | 1,694 | 1,630 | 1,640 | 381 |
| 2022/04/07 | 1,717 | 1,729 | 1,625 | 1,670 | 679 |
| 2022/04/06 | 1,714 | 1,724 | 1,709 | 1,724 | 32 |
| 2022/04/05 | 1,719 | 1,730 | 1,719 | 1,730 | 277 |
| 2022/04/04 | 1,698 | 1,698 | 1,694 | 1,697 | 175 |
| 2022/04/01 | 1,705 | 1,705 | 1,699 | 1,699 | 166 |
| 2022/03/31 | 1,704 | 1,705 | 1,624 | 1,705 | 848 |
| 2022/03/30 | 1,700 | 1,710 | 1,670 | 1,696 | 75 |
| 2022/03/29 | 1,675 | 1,690 | 1,673 | 1,673 | 5 |
| 2022/03/28 | 1,708 | 1,708 | 1,674 | 1,693 | 427 |
| 2022/03/25 | 1,694 | 1,694 | 1,692 | 1,694 | 30 |
| 2022/03/24 | 1,655 | 1,700 | 1,651 | 1,684 | 264 |
| 2022/03/23 | 1,652 | 1,655 | 1,645 | 1,649 | 466 |
| 2022/03/22 | 1,654 | 1,654 | 1,616 | 1,651 | 102 |
| 2022/03/18 | 1,633 | 1,633 | 1,610 | 1,610 | 99 |
| 2022/03/17 | 1,627 | 1,627 | 1,586 | 1,610 | 356 |
| 2022/03/16 | 1,568 | 1,586 | 1,568 | 1,586 | 128 |
| 2022/03/15 | 1,551 | 1,565 | 1,551 | 1,565 | 127 |
| 2022/03/14 | 1,551 | 1,562 | 1,549 | 1,551 | 1,462 |
| 2022/03/11 | 1,531 | 1,551 | 1,530 | 1,551 | 198 |
| 2022/03/10 | 1,519 | 1,531 | 1,519 | 1,531 | 2 |
| 2022/03/09 | 1,512 | 1,521 | 1,507 | 1,507 | 272 |
| 2022/03/08 | 1,538 | 1,619 | 1,508 | 1,508 | 724 |
| 2022/03/07 | 1,568 | 1,576 | 1,527 | 1,541 | 1,586 |
| 2022/03/04 | 1,617 | 1,617 | 1,575 | 1,589 | 417 |
| 2022/03/03 | 1,615 | 1,615 | 1,603 | 1,603 | 4 |
| 2022/03/02 | 1,610 | 1,617 | 1,595 | 1,598 | 432 |
| 2022/03/01 | 1,640 | 1,640 | 1,612 | 1,627 | 44 |
| 2022/02/28 | 1,680 | 1,680 | 1,600 | 1,628 | 901 |
| 2022/02/25 | 1,654 | 1,654 | 1,589 | 1,609 | 254 |
| 2022/02/24 | 1,590 | 1,602 | 1,575 | 1,579 | 667 |
| 2022/02/22 | 1,643 | 1,643 | 1,599 | 1,599 | 971 |
| 2022/02/21 | 1,670 | 1,670 | 1,610 | 1,627 | 1,149 |
| 2022/02/18 | 1,663 | 1,663 | 1,620 | 1,643 | 525 |
| 2022/02/17 | 1,693 | 1,693 | 1,640 | 1,640 | 188 |
| 2022/02/16 | 1,687 | 1,687 | 1,656 | 1,682 | 77 |
| 2022/02/15 | 1,666 | 1,666 | 1,632 | 1,636 | 214 |
| 2022/02/14 | 1,671 | 1,671 | 1,642 | 1,666 | 694 |
| 2022/02/10 | 1,670 | 1,697 | 1,657 | 1,671 | 226 |
| 2022/02/09 | 1,677 | 1,677 | 1,655 | 1,670 | 38 |
| 2022/02/08 | 1,650 | 1,651 | 1,648 | 1,648 | 29 |
| 2022/02/07 | 1,673 | 1,673 | 1,636 | 1,667 | 1,298 |
| 2022/02/04 | 1,641 | 1,649 | 1,633 | 1,635 | 138 |
| 2022/02/03 | 1,669 | 1,669 | 1,640 | 1,640 | 372 |
| 2022/02/02 | 1,635 | 1,725 | 1,625 | 1,672 | 373 |
| 2022/02/01 | 1,648 | 1,648 | 1,625 | 1,627 | 459 |
| 2022/01/31 | 1,606 | 1,635 | 1,606 | 1,628 | 75 |
| 2022/01/28 | 1,642 | 1,642 | 1,585 | 1,605 | 394 |
| 2022/01/27 | 1,629 | 1,650 | 1,578 | 1,602 | 762 |
| 2022/01/26 | 1,615 | 1,643 | 1,610 | 1,643 | 29 |
| 2022/01/25 | 1,639 | 1,647 | 1,610 | 1,610 | 409 |
| 2022/01/24 | 1,650 | 1,650 | 1,630 | 1,646 | 742 |
| 2022/01/21 | 1,699 | 1,699 | 1,625 | 1,650 | 63 |
| 2022/01/20 | 1,631 | 1,671 | 1,631 | 1,668 | 42 |
| 2022/01/19 | 1,691 | 1,691 | 1,646 | 1,646 | 301 |
| 2022/01/18 | 1,700 | 1,709 | 1,700 | 1,700 | 19 |
| 2022/01/17 | 1,678 | 1,707 | 1,678 | 1,700 | 152 |
| 2022/01/14 | 1,730 | 1,730 | 1,670 | 1,674 | 207 |
| 2022/01/13 | 1,731 | 1,731 | 1,691 | 1,730 | 357 |
| 2022/01/12 | 1,755 | 1,755 | 1,690 | 1,727 | 234 |
| 2022/01/11 | 1,854 | 1,854 | 1,700 | 1,715 | 549 |
| 2022/01/07 | 1,799 | 1,870 | 1,799 | 1,869 | 81 |
| 2022/01/06 | 1,825 | 1,859 | 1,800 | 1,859 | 100 |
| 2022/01/05 | 1,870 | 1,984 | 1,851 | 1,866 | 1,229 |
| 2022/01/04 | 1,838 | 1,839 | 1,806 | 1,839 | 43 |