東京都競馬(9672)の株価時系列情報
東京都競馬(9672)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 385 | 391 | 382 | 385 | 1,246,000 |
| 1985/12/27 | 365 | 383 | 362 | 381 | 1,227,000 |
| 1985/12/26 | 365 | 373 | 359 | 362 | 1,311,000 |
| 1985/12/26 | 1 -> 1.10 分割 | ||||
| 1985/12/25 | 399 | 402 | 395 | 400 | 680,000 |
| 1985/12/24 | 390 | 399 | 390 | 399 | 514,000 |
| 1985/12/23 | 403 | 403 | 391 | 391 | 430,000 |
| 1985/12/21 | 395 | 405 | 390 | 400 | 229,000 |
| 1985/12/20 | 415 | 417 | 400 | 400 | 1,387,000 |
| 1985/12/19 | 400 | 409 | 395 | 407 | 832,000 |
| 1985/12/18 | 390 | 400 | 387 | 397 | 504,000 |
| 1985/12/17 | 388 | 395 | 386 | 392 | 390,000 |
| 1985/12/16 | 390 | 395 | 387 | 387 | 263,000 |
| 1985/12/13 | 395 | 402 | 390 | 390 | 321,000 |
| 1985/12/12 | 390 | 403 | 390 | 400 | 701,000 |
| 1985/12/11 | 381 | 399 | 381 | 385 | 404,000 |
| 1985/12/10 | 385 | 387 | 380 | 385 | 282,000 |
| 1985/12/09 | 390 | 391 | 387 | 390 | 284,000 |
| 1985/12/07 | 391 | 391 | 387 | 387 | 243,000 |
| 1985/12/06 | 391 | 396 | 390 | 396 | 433,000 |
| 1985/12/05 | 405 | 409 | 390 | 395 | 637,000 |
| 1985/12/04 | 415 | 425 | 405 | 410 | 655,000 |
| 1985/12/03 | 412 | 417 | 407 | 412 | 755,000 |
| 1985/12/02 | 426 | 432 | 416 | 417 | 654,000 |
| 1985/11/30 | 427 | 435 | 421 | 421 | 1,881,000 |
| 1985/11/29 | 435 | 447 | 421 | 422 | 7,549,002 |
| 1985/11/28 | 404 | 426 | 402 | 426 | 6,161,001 |
| 1985/11/27 | 371 | 405 | 371 | 400 | 2,512,001 |
| 1985/11/26 | 376 | 377 | 371 | 372 | 322,000 |
| 1985/11/25 | 381 | 384 | 375 | 375 | 211,000 |
| 1985/11/22 | 377 | 382 | 375 | 381 | 470,000 |
| 1985/11/21 | 380 | 386 | 370 | 372 | 750,000 |
| 1985/11/20 | 382 | 385 | 380 | 382 | 228,000 |
| 1985/11/19 | 385 | 386 | 380 | 382 | 215,000 |
| 1985/11/18 | 388 | 388 | 381 | 382 | 170,000 |
| 1985/11/16 | 387 | 390 | 384 | 389 | 214,000 |
| 1985/11/15 | 376 | 380 | 376 | 380 | 276,000 |
| 1985/11/14 | 386 | 386 | 375 | 376 | 207,000 |
| 1985/11/13 | 385 | 390 | 383 | 386 | 252,000 |
| 1985/11/12 | 390 | 392 | 381 | 381 | 360,000 |
| 1985/11/11 | 394 | 394 | 385 | 390 | 439,000 |
| 1985/11/08 | 400 | 403 | 389 | 389 | 1,172,000 |
| 1985/11/07 | 398 | 399 | 394 | 399 | 1,268,000 |
| 1985/11/06 | 389 | 395 | 386 | 394 | 799,000 |
| 1985/11/05 | 383 | 390 | 383 | 383 | 421,000 |
| 1985/11/02 | 383 | 388 | 380 | 388 | 324,000 |
| 1985/11/01 | 375 | 383 | 372 | 383 | 702,000 |
| 1985/10/31 | 367 | 377 | 366 | 372 | 304,000 |
| 1985/10/30 | 355 | 370 | 355 | 370 | 253,000 |
| 1985/10/29 | 365 | 375 | 360 | 360 | 456,000 |
| 1985/10/28 | 374 | 377 | 363 | 370 | 193,000 |
| 1985/10/26 | 360 | 369 | 360 | 369 | 258,000 |
| 1985/10/25 | 377 | 380 | 365 | 366 | 340,000 |
| 1985/10/24 | 383 | 387 | 378 | 382 | 392,000 |
| 1985/10/23 | 385 | 390 | 383 | 383 | 445,000 |
| 1985/10/22 | 395 | 395 | 385 | 385 | 342,000 |
| 1985/10/21 | 396 | 399 | 388 | 395 | 461,000 |
| 1985/10/19 | 399 | 400 | 395 | 395 | 848,000 |
| 1985/10/18 | 389 | 404 | 387 | 402 | 3,260,001 |
| 1985/10/17 | 383 | 389 | 375 | 389 | 805,000 |
| 1985/10/16 | 389 | 390 | 378 | 379 | 2,068,000 |
| 1985/10/15 | 375 | 385 | 371 | 379 | 1,237,000 |
| 1985/10/14 | 368 | 370 | 360 | 366 | 255,000 |
| 1985/10/11 | 365 | 368 | 360 | 368 | 604,000 |
| 1985/10/09 | 369 | 369 | 356 | 365 | 520,000 |
| 1985/10/08 | 375 | 375 | 366 | 370 | 639,000 |
| 1985/10/07 | 380 | 383 | 375 | 376 | 666,000 |
| 1985/10/05 | 375 | 383 | 374 | 381 | 874,000 |
| 1985/10/04 | 365 | 374 | 363 | 372 | 711,000 |
| 1985/10/03 | 369 | 371 | 351 | 365 | 824,000 |
| 1985/10/02 | 380 | 385 | 370 | 379 | 1,821,000 |
| 1985/10/01 | 386 | 389 | 370 | 379 | 3,259,001 |
| 1985/09/30 | 380 | 391 | 375 | 386 | 2,779,001 |
| 1985/09/28 | 356 | 379 | 356 | 375 | 3,805,001 |
| 1985/09/27 | 355 | 360 | 350 | 350 | 3,487,001 |
| 1985/09/26 | 344 | 348 | 341 | 348 | 1,604,000 |
| 1985/09/25 | 334 | 340 | 333 | 340 | 828,000 |
| 1985/09/24 | 338 | 339 | 330 | 334 | 1,090,000 |
| 1985/09/21 | 334 | 340 | 333 | 340 | 1,205,000 |
| 1985/09/20 | 337 | 338 | 327 | 327 | 1,666,000 |
| 1985/09/19 | 323 | 334 | 322 | 333 | 1,772,000 |
| 1985/09/18 | 321 | 323 | 318 | 321 | 671,000 |
| 1985/09/17 | 326 | 326 | 320 | 321 | 572,000 |
| 1985/09/13 | 324 | 328 | 320 | 322 | 1,635,000 |
| 1985/09/12 | 312 | 325 | 310 | 320 | 1,662,000 |
| 1985/09/11 | 311 | 317 | 311 | 312 | 706,000 |
| 1985/09/10 | 310 | 310 | 305 | 310 | 265,000 |
| 1985/09/09 | 315 | 316 | 310 | 310 | 334,000 |
| 1985/09/07 | 313 | 314 | 310 | 314 | 591,000 |
| 1985/09/06 | 321 | 321 | 310 | 310 | 3,262,001 |
| 1985/09/05 | 304 | 320 | 301 | 316 | 2,555,001 |
| 1985/09/04 | 304 | 308 | 298 | 300 | 1,041,000 |
| 1985/09/03 | 295 | 308 | 295 | 305 | 1,583,000 |
| 1985/09/02 | 299 | 299 | 291 | 292 | 179,000 |
| 1985/08/31 | 292 | 297 | 290 | 290 | 179,000 |
| 1985/08/30 | 291 | 299 | 291 | 295 | 222,000 |
| 1985/08/29 | 301 | 302 | 296 | 300 | 718,000 |
| 1985/08/28 | 292 | 306 | 290 | 300 | 1,936,000 |
| 1985/08/27 | 290 | 290 | 282 | 290 | 229,000 |
| 1985/08/26 | 275 | 290 | 275 | 285 | 294,000 |
| 1985/08/24 | 280 | 283 | 279 | 280 | 158,000 |
| 1985/08/23 | 290 | 290 | 285 | 285 | 150,000 |
| 1985/08/22 | 290 | 291 | 285 | 291 | 270,000 |
| 1985/08/21 | 298 | 298 | 291 | 291 | 469,000 |
| 1985/08/20 | 294 | 298 | 290 | 298 | 638,000 |
| 1985/08/19 | 290 | 295 | 285 | 294 | 371,000 |
| 1985/08/17 | 289 | 292 | 286 | 286 | 243,000 |
| 1985/08/16 | 278 | 290 | 271 | 289 | 364,000 |
| 1985/08/15 | 275 | 278 | 275 | 275 | 180,000 |
| 1985/08/14 | 274 | 278 | 274 | 278 | 84,000 |
| 1985/08/13 | 275 | 278 | 273 | 273 | 58,000 |
| 1985/08/12 | 278 | 278 | 270 | 275 | 154,000 |
| 1985/08/09 | 273 | 275 | 272 | 275 | 98,000 |
| 1985/08/08 | 273 | 275 | 271 | 272 | 93,000 |
| 1985/08/07 | 272 | 273 | 271 | 271 | 151,000 |
| 1985/08/06 | 275 | 278 | 272 | 273 | 106,000 |
| 1985/08/05 | 274 | 280 | 273 | 278 | 67,000 |
| 1985/08/03 | 272 | 277 | 272 | 272 | 139,000 |
| 1985/08/02 | 277 | 280 | 275 | 275 | 260,000 |
| 1985/08/01 | 280 | 284 | 276 | 276 | 345,000 |
| 1985/07/31 | 278 | 284 | 278 | 280 | 252,000 |
| 1985/07/30 | 289 | 289 | 276 | 276 | 350,000 |
| 1985/07/29 | 295 | 296 | 285 | 285 | 511,000 |
| 1985/07/27 | 295 | 296 | 290 | 296 | 508,000 |
| 1985/07/26 | 295 | 296 | 285 | 285 | 425,000 |
| 1985/07/25 | 306 | 306 | 290 | 290 | 1,487,000 |
| 1985/07/24 | 280 | 301 | 280 | 301 | 793,000 |
| 1985/07/23 | 282 | 284 | 280 | 280 | 161,000 |
| 1985/07/22 | 280 | 285 | 277 | 280 | 210,000 |
| 1985/07/20 | 280 | 280 | 276 | 280 | 132,000 |
| 1985/07/19 | 282 | 285 | 278 | 280 | 98,000 |
| 1985/07/18 | 280 | 281 | 277 | 280 | 127,000 |
| 1985/07/17 | 285 | 285 | 276 | 285 | 209,000 |
| 1985/07/16 | 283 | 290 | 276 | 276 | 163,000 |
| 1985/07/15 | 280 | 286 | 276 | 278 | 198,000 |
| 1985/07/12 | 291 | 295 | 285 | 286 | 217,000 |
| 1985/07/11 | 297 | 298 | 290 | 290 | 689,000 |
| 1985/07/10 | 295 | 300 | 290 | 292 | 584,000 |
| 1985/07/09 | 300 | 303 | 290 | 290 | 1,161,000 |
| 1985/07/08 | 290 | 307 | 290 | 301 | 2,658,001 |
| 1985/07/06 | 287 | 289 | 285 | 286 | 259,000 |
| 1985/07/05 | 285 | 289 | 282 | 282 | 521,000 |
| 1985/07/04 | 277 | 288 | 270 | 285 | 552,000 |
| 1985/07/03 | 285 | 285 | 276 | 277 | 292,000 |
| 1985/07/02 | 284 | 286 | 280 | 280 | 327,000 |
| 1985/07/01 | 275 | 286 | 270 | 286 | 407,000 |
| 1985/06/29 | 275 | 280 | 265 | 275 | 401,000 |
| 1985/06/28 | 275 | 282 | 275 | 280 | 389,000 |
| 1985/06/27 | 277 | 280 | 272 | 275 | 62,000 |
| 1985/06/26 | 269 | 282 | 269 | 280 | 236,000 |
| 1985/06/25 | 277 | 284 | 273 | 280 | 326,000 |
| 1985/06/24 | 280 | 280 | 275 | 278 | 142,000 |
| 1985/06/22 | 275 | 279 | 275 | 275 | 114,000 |
| 1985/06/21 | 276 | 280 | 275 | 275 | 152,000 |
| 1985/06/20 | 274 | 280 | 274 | 275 | 527,000 |
| 1985/06/19 | 290 | 293 | 280 | 281 | 652,000 |
| 1985/06/18 | 295 | 295 | 284 | 290 | 1,275,000 |
| 1985/06/17 | 289 | 290 | 285 | 290 | 657,000 |
| 1985/06/15 | 274 | 286 | 273 | 284 | 315,000 |
| 1985/06/14 | 274 | 278 | 271 | 274 | 411,000 |
| 1985/06/13 | 279 | 279 | 271 | 274 | 424,000 |
| 1985/06/12 | 272 | 279 | 268 | 275 | 723,000 |
| 1985/06/11 | 279 | 279 | 270 | 274 | 719,000 |
| 1985/06/10 | 278 | 283 | 276 | 276 | 514,000 |
| 1985/06/07 | 285 | 293 | 271 | 280 | 1,176,000 |
| 1985/06/06 | 299 | 310 | 285 | 291 | 6,589,001 |
| 1985/06/05 | 280 | 298 | 275 | 294 | 7,442,001 |
| 1985/06/04 | 260 | 275 | 260 | 273 | 433,000 |
| 1985/06/03 | 265 | 266 | 260 | 261 | 252,000 |
| 1985/06/01 | 257 | 265 | 257 | 265 | 148,000 |
| 1985/05/31 | 262 | 262 | 258 | 260 | 163,000 |
| 1985/05/30 | 270 | 270 | 262 | 265 | 282,000 |
| 1985/05/29 | 271 | 271 | 263 | 271 | 730,000 |
| 1985/05/28 | 267 | 279 | 263 | 275 | 728,000 |
| 1985/05/27 | 268 | 268 | 263 | 267 | 135,000 |
| 1985/05/25 | 266 | 268 | 263 | 263 | 258,000 |
| 1985/05/24 | 260 | 268 | 255 | 268 | 453,000 |
| 1985/05/23 | 258 | 259 | 254 | 254 | 133,000 |
| 1985/05/22 | 260 | 260 | 253 | 258 | 361,000 |
| 1985/05/21 | 253 | 264 | 252 | 261 | 795,000 |
| 1985/05/20 | 253 | 253 | 250 | 253 | 115,000 |
| 1985/05/18 | 253 | 256 | 250 | 250 | 137,000 |
| 1985/05/17 | 255 | 259 | 252 | 253 | 167,000 |
| 1985/05/16 | 248 | 255 | 246 | 254 | 177,000 |
| 1985/05/15 | 251 | 252 | 250 | 250 | 272,000 |
| 1985/05/14 | 259 | 259 | 251 | 251 | 90,000 |
| 1985/05/13 | 260 | 260 | 257 | 257 | 226,000 |
| 1985/05/10 | 260 | 260 | 250 | 256 | 217,000 |
| 1985/05/09 | 260 | 262 | 256 | 256 | 112,000 |
| 1985/05/08 | 258 | 260 | 255 | 259 | 265,000 |
| 1985/05/07 | 254 | 259 | 254 | 254 | 191,000 |
| 1985/05/04 | 258 | 262 | 258 | 259 | 90,000 |
| 1985/05/02 | 252 | 263 | 248 | 263 | 314,000 |
| 1985/05/01 | 248 | 260 | 248 | 255 | 209,000 |
| 1985/04/30 | 254 | 259 | 246 | 246 | 236,000 |
| 1985/04/27 | 258 | 264 | 255 | 264 | 225,000 |
| 1985/04/26 | 252 | 258 | 241 | 256 | 919,000 |
| 1985/04/25 | 241 | 252 | 241 | 252 | 344,000 |
| 1985/04/24 | 240 | 247 | 240 | 245 | 85,000 |
| 1985/04/23 | 245 | 245 | 238 | 238 | 182,000 |
| 1985/04/22 | 249 | 250 | 238 | 243 | 94,000 |
| 1985/04/20 | 251 | 253 | 246 | 250 | 28,000 |
| 1985/04/19 | 244 | 253 | 243 | 253 | 98,000 |
| 1985/04/18 | 244 | 245 | 238 | 242 | 491,000 |
| 1985/04/17 | 244 | 258 | 244 | 256 | 145,000 |
| 1985/04/16 | 248 | 248 | 241 | 244 | 252,000 |
| 1985/04/15 | 257 | 257 | 246 | 246 | 412,000 |
| 1985/04/12 | 253 | 257 | 251 | 251 | 325,000 |
| 1985/04/11 | 256 | 257 | 252 | 257 | 323,000 |
| 1985/04/10 | 274 | 274 | 258 | 258 | 589,000 |
| 1985/04/09 | 260 | 278 | 260 | 270 | 1,221,000 |
| 1985/04/08 | 266 | 267 | 257 | 260 | 319,000 |
| 1985/04/06 | 256 | 256 | 251 | 252 | 290,000 |
| 1985/04/05 | 265 | 265 | 256 | 257 | 561,000 |
| 1985/04/04 | 265 | 269 | 263 | 269 | 689,000 |
| 1985/04/03 | 275 | 279 | 266 | 267 | 925,000 |
| 1985/04/02 | 281 | 281 | 270 | 275 | 1,016,000 |
| 1985/04/01 | 283 | 290 | 281 | 283 | 5,216,001 |
| 1985/03/30 | 276 | 284 | 271 | 284 | 2,704,001 |
| 1985/03/29 | 270 | 284 | 266 | 271 | 6,127,001 |
| 1985/03/28 | 270 | 285 | 267 | 270 | 9,415,002 |
| 1985/03/27 | 242 | 270 | 242 | 270 | 4,017,001 |
| 1985/03/26 | 240 | 241 | 236 | 238 | 219,000 |
| 1985/03/25 | 250 | 250 | 241 | 241 | 252,000 |
| 1985/03/23 | 250 | 252 | 246 | 252 | 805,000 |
| 1985/03/22 | 248 | 255 | 248 | 255 | 1,162,000 |
| 1985/03/20 | 242 | 245 | 240 | 245 | 283,000 |
| 1985/03/19 | 240 | 245 | 239 | 239 | 341,000 |
| 1985/03/18 | 247 | 247 | 240 | 241 | 900,000 |
| 1985/03/16 | 235 | 242 | 235 | 242 | 702,000 |
| 1985/03/15 | 235 | 240 | 232 | 236 | 932,000 |
| 1985/03/14 | 230 | 249 | 230 | 240 | 654,000 |
| 1985/03/13 | 225 | 233 | 225 | 233 | 101,000 |
| 1985/03/12 | 225 | 227 | 225 | 227 | 143,000 |
| 1985/03/11 | 227 | 227 | 225 | 225 | 69,000 |
| 1985/03/08 | 227 | 227 | 227 | 227 | 99,000 |
| 1985/03/07 | 230 | 231 | 227 | 228 | 263,000 |
| 1985/03/06 | 222 | 234 | 222 | 234 | 114,000 |
| 1985/03/05 | 223 | 226 | 221 | 221 | 114,000 |
| 1985/03/04 | 223 | 226 | 222 | 222 | 134,000 |
| 1985/03/02 | 222 | 223 | 222 | 223 | 41,000 |
| 1985/03/01 | 221 | 224 | 221 | 221 | 112,000 |
| 1985/02/28 | 225 | 226 | 224 | 224 | 131,000 |
| 1985/02/27 | 225 | 226 | 225 | 225 | 100,000 |
| 1985/02/26 | 227 | 227 | 225 | 225 | 37,000 |
| 1985/02/25 | 228 | 228 | 225 | 228 | 70,000 |
| 1985/02/23 | 226 | 226 | 225 | 225 | 69,000 |
| 1985/02/22 | 227 | 228 | 226 | 227 | 71,000 |
| 1985/02/21 | 228 | 229 | 225 | 228 | 132,000 |
| 1985/02/20 | 228 | 228 | 225 | 225 | 140,000 |
| 1985/02/19 | 226 | 228 | 226 | 227 | 30,000 |
| 1985/02/18 | 228 | 228 | 225 | 225 | 208,000 |
| 1985/02/16 | 229 | 230 | 228 | 228 | 184,000 |
| 1985/02/15 | 229 | 232 | 229 | 229 | 146,000 |
| 1985/02/14 | 228 | 230 | 228 | 229 | 137,000 |
| 1985/02/13 | 231 | 232 | 228 | 228 | 164,000 |
| 1985/02/12 | 228 | 234 | 228 | 232 | 80,000 |
| 1985/02/08 | 228 | 230 | 228 | 229 | 269,000 |
| 1985/02/07 | 231 | 232 | 229 | 229 | 130,000 |
| 1985/02/06 | 232 | 238 | 231 | 231 | 375,000 |
| 1985/02/05 | 240 | 243 | 238 | 238 | 136,000 |
| 1985/02/04 | 245 | 245 | 238 | 240 | 278,000 |
| 1985/02/02 | 237 | 245 | 237 | 240 | 167,000 |
| 1985/02/01 | 247 | 250 | 238 | 240 | 766,000 |
| 1985/01/31 | 255 | 255 | 246 | 246 | 2,405,000 |
| 1985/01/30 | 239 | 268 | 237 | 260 | 4,130,001 |
| 1985/01/29 | 245 | 245 | 239 | 239 | 392,000 |
| 1985/01/28 | 247 | 248 | 236 | 236 | 518,000 |
| 1985/01/26 | 241 | 248 | 235 | 248 | 1,494,000 |
| 1985/01/25 | 238 | 245 | 235 | 243 | 1,339,000 |
| 1985/01/24 | 235 | 240 | 234 | 238 | 546,000 |
| 1985/01/23 | 226 | 231 | 225 | 231 | 187,000 |
| 1985/01/22 | 228 | 228 | 227 | 227 | 167,000 |
| 1985/01/21 | 227 | 227 | 227 | 227 | 45,000 |
| 1985/01/19 | 226 | 227 | 225 | 226 | 242,000 |
| 1985/01/18 | 228 | 228 | 226 | 227 | 265,000 |
| 1985/01/17 | 224 | 228 | 223 | 228 | 349,000 |
| 1985/01/16 | 222 | 225 | 221 | 225 | 135,000 |
| 1985/01/14 | 223 | 228 | 220 | 225 | 186,000 |
| 1985/01/11 | 220 | 220 | 219 | 219 | 270,000 |
| 1985/01/10 | 216 | 221 | 216 | 221 | 266,000 |
| 1985/01/09 | 221 | 221 | 220 | 220 | 72,000 |
| 1985/01/08 | 222 | 223 | 220 | 222 | 122,000 |
| 1985/01/07 | 220 | 224 | 219 | 224 | 69,000 |
| 1985/01/05 | 220 | 220 | 216 | 216 | 1,283,000 |
| 1985/01/04 | 217 | 225 | 217 | 225 | 30,000 |