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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,952 | 1,952 | 1,935 | 1,940 | 95 |
| 2023/12/28 | 1,942 | 1,949 | 1,942 | 1,944 | 67 |
| 2023/12/27 | 1,940 | 1,942 | 1,933 | 1,942 | 362 |
| 2023/12/26 | 1,902 | 1,902 | 1,900 | 1,900 | 6 |
| 2023/12/25 | 1,940 | 1,940 | 1,871 | 1,900 | 71 |
| 2023/12/22 | 1,910 | 1,918 | 1,909 | 1,911 | 259 |
| 2023/12/21 | 1,939 | 1,939 | 1,914 | 1,914 | 33 |
| 2023/12/20 | 1,883 | 1,924 | 1,882 | 1,924 | 108 |
| 2023/12/19 | 1,930 | 1,930 | 1,900 | 1,919 | 18 |
| 2023/12/18 | 1,930 | 1,930 | 1,890 | 1,890 | 153 |
| 2023/12/15 | 1,940 | 1,940 | 1,908 | 1,911 | 69 |
| 2023/12/14 | 2,003 | 2,003 | 1,884 | 1,910 | 2,743 |
| 2023/12/13 | 1,920 | 2,040 | 1,920 | 2,040 | 1,562 |
| 2023/12/12 | 1,906 | 1,920 | 1,898 | 1,920 | 20 |
| 2023/12/11 | 1,910 | 1,910 | 1,881 | 1,881 | 65 |
| 2023/12/08 | 1,943 | 1,943 | 1,892 | 1,900 | 83 |
| 2023/12/07 | 1,945 | 1,945 | 1,925 | 1,937 | 16 |
| 2023/12/06 | 1,930 | 1,944 | 1,930 | 1,944 | 178 |
| 2023/12/05 | 1,934 | 1,934 | 1,911 | 1,930 | 26 |
| 2023/12/04 | 1,947 | 1,947 | 1,900 | 1,933 | 21 |
| 2023/12/01 | 1,940 | 1,947 | 1,938 | 1,947 | 9 |
| 2023/11/30 | 1,928 | 1,937 | 1,928 | 1,937 | 122 |
| 2023/11/28 | 1,902 | 1,933 | 1,902 | 1,933 | 505 |
| 2023/11/27 | 1,960 | 1,960 | 1,932 | 1,935 | 7 |
| 2023/11/24 | 1,950 | 1,955 | 1,948 | 1,948 | 4 |
| 2023/11/22 | 1,940 | 1,948 | 1,940 | 1,948 | 478 |
| 2023/11/21 | 1,954 | 1,954 | 1,935 | 1,940 | 53 |
| 2023/11/20 | 1,951 | 1,960 | 1,925 | 1,935 | 101 |
| 2023/11/17 | 1,932 | 1,950 | 1,920 | 1,950 | 352 |
| 2023/11/16 | 1,930 | 1,940 | 1,892 | 1,892 | 216 |
| 2023/11/15 | 1,912 | 1,929 | 1,906 | 1,907 | 148 |
| 2023/11/14 | 1,905 | 1,905 | 1,905 | 1,905 | 1 |
| 2023/11/13 | 1,904 | 1,904 | 1,904 | 1,904 | 3 |
| 2023/11/10 | 1,872 | 1,893 | 1,865 | 1,893 | 45 |
| 2023/11/09 | 1,913 | 1,913 | 1,872 | 1,872 | 200 |
| 2023/11/08 | 1,903 | 1,927 | 1,847 | 1,874 | 1,566 |
| 2023/11/07 | 1,914 | 1,922 | 1,902 | 1,903 | 383 |
| 2023/11/06 | 1,886 | 1,919 | 1,886 | 1,915 | 367 |
| 2023/11/02 | 1,857 | 1,880 | 1,857 | 1,880 | 107 |
| 2023/11/01 | 1,835 | 1,865 | 1,835 | 1,860 | 128 |
| 2023/10/31 | 1,822 | 1,835 | 1,810 | 1,835 | 30 |
| 2023/10/30 | 1,836 | 1,900 | 1,751 | 1,835 | 2,073 |
| 2023/10/27 | 1,846 | 1,858 | 1,820 | 1,858 | 225 |
| 2023/10/26 | 1,796 | 1,836 | 1,796 | 1,810 | 266 |
| 2023/10/25 | 1,855 | 1,857 | 1,810 | 1,836 | 23 |
| 2023/10/24 | 1,840 | 1,840 | 1,791 | 1,835 | 605 |
| 2023/10/23 | 1,820 | 1,843 | 1,820 | 1,840 | 529 |
| 2023/10/20 | 1,840 | 1,844 | 1,828 | 1,841 | 146 |
| 2023/10/19 | 1,848 | 1,879 | 1,841 | 1,847 | 148 |
| 2023/10/18 | 1,860 | 1,879 | 1,855 | 1,879 | 142 |
| 2023/10/17 | 1,897 | 1,900 | 1,860 | 1,867 | 78 |
| 2023/10/16 | 1,894 | 1,895 | 1,868 | 1,868 | 35 |
| 2023/10/13 | 1,895 | 1,895 | 1,884 | 1,895 | 11 |
| 2023/10/12 | 1,880 | 1,892 | 1,879 | 1,892 | 202 |
| 2023/10/11 | 1,866 | 1,878 | 1,862 | 1,875 | 18 |
| 2023/10/10 | 1,885 | 1,885 | 1,865 | 1,865 | 86 |
| 2023/10/06 | 1,835 | 1,855 | 1,835 | 1,855 | 79 |
| 2023/10/05 | 1,820 | 1,825 | 1,814 | 1,825 | 68 |
| 2023/10/04 | 1,850 | 1,864 | 1,790 | 1,814 | 338 |
| 2023/10/03 | 1,905 | 1,905 | 1,855 | 1,858 | 195 |
| 2023/10/02 | 1,895 | 1,920 | 1,890 | 1,890 | 192 |
| 2023/09/29 | 1,901 | 1,910 | 1,895 | 1,895 | 128 |
| 2023/09/28 | 1,900 | 1,913 | 1,900 | 1,913 | 32 |
| 2023/09/27 | 1,923 | 1,923 | 1,900 | 1,914 | 75 |
| 2023/09/26 | 1,930 | 1,930 | 1,915 | 1,923 | 135 |
| 2023/09/25 | 1,930 | 1,930 | 1,926 | 1,930 | 140 |
| 2023/09/22 | 1,930 | 1,930 | 1,907 | 1,919 | 137 |
| 2023/09/21 | 1,945 | 1,949 | 1,926 | 1,930 | 190 |
| 2023/09/20 | 1,950 | 1,965 | 1,950 | 1,950 | 81 |
| 2023/09/19 | 1,958 | 1,958 | 1,958 | 1,958 | 15 |
| 2023/09/15 | 1,960 | 1,960 | 1,946 | 1,959 | 29 |
| 2023/09/14 | 1,928 | 1,954 | 1,926 | 1,954 | 1,018 |
| 2023/09/13 | 1,934 | 1,934 | 1,924 | 1,928 | 405 |
| 2023/09/12 | 1,930 | 1,930 | 1,920 | 1,920 | 22 |
| 2023/09/11 | 1,932 | 1,932 | 1,930 | 1,930 | 14 |
| 2023/09/08 | 1,916 | 1,938 | 1,916 | 1,924 | 510 |
| 2023/09/07 | 1,920 | 1,935 | 1,920 | 1,922 | 18 |
| 2023/09/06 | 1,923 | 1,933 | 1,922 | 1,923 | 416 |
| 2023/09/05 | 1,923 | 1,923 | 1,923 | 1,923 | 17 |
| 2023/09/04 | 1,929 | 1,929 | 1,890 | 1,914 | 238 |
| 2023/09/01 | 1,910 | 1,924 | 1,910 | 1,923 | 156 |
| 2023/08/31 | 1,885 | 1,910 | 1,885 | 1,910 | 353 |
| 2023/08/30 | 1,885 | 1,885 | 1,871 | 1,884 | 27 |
| 2023/08/29 | 1,880 | 1,890 | 1,875 | 1,875 | 624 |
| 2023/08/28 | 1,855 | 1,879 | 1,855 | 1,870 | 246 |
| 2023/08/25 | 1,854 | 1,865 | 1,842 | 1,852 | 793 |
| 2023/08/24 | 1,841 | 1,870 | 1,841 | 1,868 | 516 |
| 2023/08/23 | 1,849 | 1,863 | 1,845 | 1,861 | 817 |
| 2023/08/22 | 1,848 | 1,850 | 1,845 | 1,845 | 291 |
| 2023/08/21 | 1,834 | 1,847 | 1,830 | 1,847 | 107 |
| 2023/08/18 | 1,831 | 1,831 | 1,800 | 1,823 | 750 |
| 2023/08/17 | 1,842 | 1,850 | 1,830 | 1,845 | 333 |
| 2023/08/16 | 1,842 | 1,854 | 1,841 | 1,854 | 343 |
| 2023/08/15 | 1,869 | 1,869 | 1,843 | 1,861 | 270 |
| 2023/08/14 | 1,870 | 1,885 | 1,847 | 1,847 | 294 |
| 2023/08/10 | 1,855 | 1,870 | 1,855 | 1,857 | 458 |
| 2023/08/09 | 1,860 | 1,860 | 1,845 | 1,845 | 74 |
| 2023/08/08 | 1,860 | 1,865 | 1,841 | 1,850 | 353 |
| 2023/08/07 | 1,852 | 1,860 | 1,850 | 1,850 | 48 |
| 2023/08/04 | 1,870 | 1,870 | 1,855 | 1,864 | 34 |
| 2023/08/03 | 1,884 | 1,886 | 1,856 | 1,861 | 560 |
| 2023/08/02 | 1,899 | 1,950 | 1,812 | 1,880 | 3,018 |
| 2023/08/01 | 1,873 | 1,913 | 1,873 | 1,900 | 2,283 |
| 2023/07/31 | 1,860 | 1,890 | 1,847 | 1,847 | 756 |
| 2023/07/28 | 1,861 | 1,863 | 1,845 | 1,863 | 59 |
| 2023/07/27 | 1,861 | 1,865 | 1,860 | 1,865 | 531 |
| 2023/07/26 | 1,845 | 1,862 | 1,845 | 1,858 | 16 |
| 2023/07/25 | 1,862 | 1,862 | 1,835 | 1,862 | 92 |
| 2023/07/24 | 1,862 | 1,862 | 1,860 | 1,862 | 94 |
| 2023/07/21 | 1,846 | 1,862 | 1,846 | 1,862 | 182 |
| 2023/07/20 | 1,843 | 1,855 | 1,843 | 1,851 | 348 |
| 2023/07/19 | 1,848 | 1,862 | 1,848 | 1,860 | 117 |
| 2023/07/18 | 1,865 | 1,869 | 1,826 | 1,860 | 110 |
| 2023/07/14 | 1,865 | 1,865 | 1,825 | 1,865 | 57 |
| 2023/07/13 | 1,839 | 1,867 | 1,825 | 1,867 | 19 |
| 2023/07/12 | 1,852 | 1,854 | 1,825 | 1,825 | 489 |
| 2023/07/11 | 1,876 | 1,876 | 1,840 | 1,858 | 815 |
| 2023/07/10 | 1,852 | 1,876 | 1,852 | 1,876 | 341 |
| 2023/07/07 | 1,882 | 1,889 | 1,854 | 1,877 | 177 |
| 2023/07/06 | 1,888 | 1,889 | 1,864 | 1,879 | 434 |
| 2023/07/05 | 1,914 | 1,918 | 1,894 | 1,915 | 493 |
| 2023/07/04 | 1,919 | 1,920 | 1,900 | 1,920 | 654 |
| 2023/07/03 | 1,899 | 1,925 | 1,894 | 1,919 | 616 |
| 2023/06/30 | 1,897 | 1,900 | 1,884 | 1,885 | 159 |
| 2023/06/29 | 1,884 | 1,899 | 1,884 | 1,884 | 417 |
| 2023/06/28 | 1,860 | 1,884 | 1,860 | 1,884 | 156 |
| 2023/06/27 | 1,876 | 1,889 | 1,856 | 1,870 | 435 |
| 2023/06/26 | 1,888 | 1,888 | 1,879 | 1,879 | 72 |
| 2023/06/23 | 1,906 | 1,912 | 1,867 | 1,885 | 476 |
| 2023/06/22 | 1,900 | 1,905 | 1,900 | 1,905 | 233 |
| 2023/06/21 | 1,888 | 1,914 | 1,813 | 1,900 | 1,175 |
| 2023/06/20 | 1,912 | 1,914 | 1,888 | 1,905 | 199 |
| 2023/06/19 | 1,921 | 1,922 | 1,891 | 1,915 | 321 |
| 2023/06/16 | 1,923 | 1,923 | 1,895 | 1,921 | 305 |
| 2023/06/15 | 1,895 | 1,926 | 1,895 | 1,923 | 325 |
| 2023/06/14 | 1,940 | 1,940 | 1,851 | 1,926 | 1,171 |
| 2023/06/13 | 1,850 | 1,940 | 1,850 | 1,915 | 758 |
| 2023/06/12 | 1,850 | 1,850 | 1,840 | 1,850 | 151 |
| 2023/06/09 | 1,841 | 1,848 | 1,829 | 1,848 | 207 |
| 2023/06/08 | 1,830 | 1,845 | 1,811 | 1,820 | 195 |
| 2023/06/07 | 1,848 | 1,849 | 1,830 | 1,831 | 1,443 |
| 2023/06/06 | 1,826 | 1,839 | 1,795 | 1,839 | 571 |
| 2023/06/05 | 1,810 | 1,827 | 1,800 | 1,823 | 671 |
| 2023/06/02 | 1,786 | 1,810 | 1,786 | 1,810 | 287 |
| 2023/06/01 | 1,781 | 1,786 | 1,766 | 1,786 | 1,120 |
| 2023/05/31 | 1,790 | 1,805 | 1,768 | 1,768 | 540 |
| 2023/05/30 | 1,800 | 1,800 | 1,783 | 1,798 | 345 |
| 2023/05/29 | 1,805 | 1,805 | 1,788 | 1,800 | 242 |
| 2023/05/26 | 1,794 | 1,800 | 1,790 | 1,799 | 81 |
| 2023/05/25 | 1,785 | 1,800 | 1,771 | 1,780 | 356 |
| 2023/05/24 | 1,776 | 1,781 | 1,769 | 1,780 | 731 |
| 2023/05/23 | 1,774 | 1,799 | 1,774 | 1,782 | 997 |
| 2023/05/22 | 1,784 | 1,790 | 1,780 | 1,789 | 485 |
| 2023/05/19 | 1,774 | 1,785 | 1,774 | 1,784 | 521 |
| 2023/05/18 | 1,750 | 1,775 | 1,750 | 1,773 | 549 |
| 2023/05/17 | 1,754 | 1,755 | 1,745 | 1,755 | 544 |
| 2023/05/16 | 1,750 | 1,750 | 1,740 | 1,740 | 572 |
| 2023/05/15 | 1,745 | 1,745 | 1,695 | 1,740 | 1,123 |
| 2023/05/12 | 1,740 | 1,745 | 1,710 | 1,723 | 761 |
| 2023/05/11 | 1,745 | 1,745 | 1,740 | 1,740 | 120 |
| 2023/05/10 | 1,744 | 1,744 | 1,735 | 1,744 | 1,187 |
| 2023/05/09 | 1,720 | 1,744 | 1,720 | 1,740 | 753 |
| 2023/05/08 | 1,725 | 1,725 | 1,715 | 1,721 | 193 |
| 2023/05/02 | 1,731 | 1,731 | 1,681 | 1,725 | 579 |
| 2023/05/01 | 1,740 | 1,744 | 1,710 | 1,729 | 1,905 |
| 2023/04/28 | 1,695 | 1,771 | 1,688 | 1,730 | 5,356 |
| 2023/04/27 | 1,683 | 1,685 | 1,670 | 1,684 | 358 |
| 2023/04/26 | 1,679 | 1,679 | 1,675 | 1,678 | 43 |
| 2023/04/25 | 1,677 | 1,686 | 1,676 | 1,676 | 928 |
| 2023/04/24 | 1,675 | 1,676 | 1,670 | 1,675 | 121 |
| 2023/04/21 | 1,676 | 1,676 | 1,669 | 1,669 | 95 |
| 2023/04/20 | 1,669 | 1,676 | 1,669 | 1,676 | 25 |
| 2023/04/19 | 1,676 | 1,677 | 1,676 | 1,676 | 266 |
| 2023/04/18 | 1,653 | 1,680 | 1,653 | 1,680 | 238 |
| 2023/04/17 | 1,678 | 1,685 | 1,654 | 1,654 | 448 |
| 2023/04/14 | 1,656 | 1,659 | 1,655 | 1,655 | 65 |
| 2023/04/13 | 1,650 | 1,654 | 1,650 | 1,654 | 40 |
| 2023/04/12 | 1,670 | 1,675 | 1,620 | 1,654 | 488 |
| 2023/04/11 | 1,670 | 1,674 | 1,670 | 1,674 | 249 |
| 2023/04/10 | 1,666 | 1,669 | 1,661 | 1,669 | 112 |
| 2023/04/07 | 1,638 | 1,650 | 1,638 | 1,650 | 42 |
| 2023/04/06 | 1,660 | 1,678 | 1,640 | 1,652 | 267 |
| 2023/04/05 | 1,673 | 1,673 | 1,649 | 1,660 | 421 |
| 2023/04/04 | 1,649 | 1,660 | 1,638 | 1,657 | 721 |
| 2023/04/03 | 1,652 | 1,676 | 1,652 | 1,668 | 1,961 |
| 2023/03/31 | 1,661 | 1,750 | 1,630 | 1,666 | 1,926 |
| 2023/03/30 | 1,634 | 1,710 | 1,630 | 1,666 | 1,631 |
| 2023/03/29 | 1,607 | 1,636 | 1,607 | 1,636 | 1,462 |
| 2023/03/28 | 1,621 | 1,621 | 1,610 | 1,619 | 256 |
| 2023/03/27 | 1,619 | 1,620 | 1,611 | 1,612 | 269 |
| 2023/03/24 | 1,610 | 1,620 | 1,610 | 1,616 | 136 |
| 2023/03/23 | 1,610 | 1,610 | 1,608 | 1,610 | 17 |
| 2023/03/22 | 1,612 | 1,616 | 1,610 | 1,614 | 470 |
| 2023/03/20 | 1,624 | 1,624 | 1,590 | 1,600 | 505 |
| 2023/03/17 | 1,620 | 1,620 | 1,590 | 1,608 | 321 |
| 2023/03/16 | 1,606 | 1,628 | 1,605 | 1,615 | 236 |
| 2023/03/15 | 1,615 | 1,616 | 1,605 | 1,606 | 81 |
| 2023/03/14 | 1,606 | 1,611 | 1,589 | 1,597 | 2,802 |
| 2023/03/13 | 1,661 | 1,665 | 1,610 | 1,665 | 445 |
| 2023/03/10 | 1,670 | 1,680 | 1,600 | 1,652 | 2,794 |
| 2023/03/09 | 1,670 | 1,700 | 1,666 | 1,669 | 968 |
| 2023/03/08 | 1,637 | 1,672 | 1,637 | 1,666 | 2,393 |
| 2023/03/07 | 1,634 | 1,665 | 1,634 | 1,665 | 190 |
| 2023/03/06 | 1,630 | 1,656 | 1,624 | 1,656 | 1,676 |
| 2023/03/03 | 1,623 | 1,628 | 1,617 | 1,623 | 402 |
| 2023/03/02 | 1,617 | 1,623 | 1,616 | 1,618 | 878 |
| 2023/03/01 | 1,619 | 1,619 | 1,612 | 1,617 | 179 |
| 2023/02/28 | 1,611 | 1,615 | 1,610 | 1,615 | 125 |
| 2023/02/27 | 1,615 | 1,615 | 1,605 | 1,611 | 175 |
| 2023/02/24 | 1,617 | 1,617 | 1,603 | 1,611 | 404 |
| 2023/02/22 | 1,609 | 1,617 | 1,598 | 1,602 | 1,039 |
| 2023/02/21 | 1,609 | 1,610 | 1,609 | 1,609 | 296 |
| 2023/02/20 | 1,617 | 1,617 | 1,609 | 1,609 | 413 |
| 2023/02/17 | 1,611 | 1,615 | 1,602 | 1,609 | 774 |
| 2023/02/16 | 1,611 | 1,612 | 1,610 | 1,611 | 255 |
| 2023/02/15 | 1,614 | 1,614 | 1,601 | 1,607 | 301 |
| 2023/02/14 | 1,610 | 1,613 | 1,610 | 1,613 | 81 |
| 2023/02/13 | 1,615 | 1,615 | 1,600 | 1,610 | 397 |
| 2023/02/10 | 1,619 | 1,619 | 1,600 | 1,610 | 467 |
| 2023/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | 185 |
| 2023/02/08 | 1,617 | 1,617 | 1,610 | 1,615 | 115 |
| 2023/02/07 | 1,617 | 1,618 | 1,606 | 1,617 | 390 |
| 2023/02/06 | 1,610 | 1,610 | 1,600 | 1,607 | 106 |
| 2023/02/03 | 1,605 | 1,606 | 1,603 | 1,605 | 115 |
| 2023/02/02 | 1,617 | 1,617 | 1,597 | 1,603 | 704 |
| 2023/02/01 | 1,617 | 1,617 | 1,602 | 1,609 | 434 |
| 2023/01/31 | 1,615 | 1,616 | 1,605 | 1,609 | 92 |
| 2023/01/30 | 1,615 | 1,615 | 1,609 | 1,612 | 51 |
| 2023/01/27 | 1,615 | 1,617 | 1,600 | 1,604 | 502 |
| 2023/01/26 | 1,614 | 1,614 | 1,612 | 1,612 | 39 |
| 2023/01/25 | 1,591 | 1,613 | 1,590 | 1,613 | 1,184 |
| 2023/01/24 | 1,583 | 1,593 | 1,576 | 1,592 | 2,199 |
| 2023/01/23 | 1,588 | 1,588 | 1,571 | 1,586 | 881 |
| 2023/01/20 | 1,600 | 1,600 | 1,576 | 1,588 | 786 |
| 2023/01/19 | 1,590 | 1,597 | 1,581 | 1,597 | 1,213 |
| 2023/01/18 | 1,590 | 1,590 | 1,580 | 1,586 | 625 |
| 2023/01/17 | 1,602 | 1,602 | 1,558 | 1,574 | 2,389 |
| 2023/01/16 | 1,617 | 1,617 | 1,590 | 1,590 | 2,609 |
| 2023/01/13 | 1,609 | 1,614 | 1,609 | 1,611 | 176 |
| 2023/01/12 | 1,613 | 1,617 | 1,610 | 1,615 | 191 |
| 2023/01/11 | 1,620 | 1,622 | 1,608 | 1,619 | 731 |
| 2023/01/10 | 1,622 | 1,622 | 1,608 | 1,612 | 1,679 |
| 2023/01/06 | 1,612 | 1,616 | 1,606 | 1,614 | 598 |
| 2023/01/05 | 1,630 | 1,630 | 1,603 | 1,604 | 1,947 |
| 2023/01/04 | 1,630 | 1,630 | 1,614 | 1,629 | 1,257 |