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 |
|---|---|---|---|---|---|
| 1987/12/28 | 735 | 753 | 711 | 753 | 261,000 |
| 1987/12/26 | 777 | 795 | 735 | 735 | 185,000 |
| 1987/12/25 | 828 | 830 | 785 | 797 | 425,000 |
| 1987/12/24 | 870 | 870 | 815 | 838 | 1,822,000 |
| 1987/12/24 | 1 -> 1.20 分割 | ||||
| 1987/12/23 | 992 | 1,020 | 971 | 1,020 | 1,788,001 |
| 1987/12/22 | 1,010 | 1,010 | 986 | 1,000 | 703,000 |
| 1987/12/21 | 1,000 | 1,010 | 1,000 | 1,010 | 533,000 |
| 1987/12/18 | 988 | 1,000 | 986 | 990 | 406,000 |
| 1987/12/17 | 1,010 | 1,010 | 984 | 986 | 594,000 |
| 1987/12/16 | 1,000 | 1,020 | 1,000 | 1,000 | 371,000 |
| 1987/12/15 | 1,020 | 1,030 | 995 | 996 | 549,000 |
| 1987/12/14 | 1,010 | 1,040 | 1,000 | 1,020 | 829,000 |
| 1987/12/11 | 981 | 1,020 | 980 | 1,000 | 1,002,000 |
| 1987/12/10 | 993 | 998 | 985 | 990 | 224,000 |
| 1987/12/09 | 995 | 998 | 985 | 993 | 295,000 |
| 1987/12/08 | 987 | 999 | 977 | 985 | 360,000 |
| 1987/12/07 | 995 | 1,010 | 985 | 985 | 318,000 |
| 1987/12/05 | 982 | 995 | 982 | 985 | 210,000 |
| 1987/12/04 | 1,000 | 1,000 | 976 | 981 | 1,373,000 |
| 1987/12/03 | 1,000 | 1,000 | 980 | 985 | 617,000 |
| 1987/12/02 | 1,000 | 1,020 | 1,000 | 1,020 | 376,000 |
| 1987/12/01 | 998 | 1,000 | 976 | 1,000 | 225,000 |
| 1987/11/30 | 990 | 1,000 | 978 | 1,000 | 204,000 |
| 1987/11/28 | 1,010 | 1,020 | 991 | 1,000 | 277,000 |
| 1987/11/27 | 1,010 | 1,020 | 992 | 1,010 | 1,586,000 |
| 1987/11/26 | 1,000 | 1,020 | 1,000 | 1,010 | 376,000 |
| 1987/11/25 | 971 | 998 | 970 | 990 | 182,000 |
| 1987/11/24 | 951 | 970 | 951 | 968 | 113,000 |
| 1987/11/20 | 950 | 959 | 941 | 946 | 102,000 |
| 1987/11/19 | 960 | 960 | 949 | 949 | 145,000 |
| 1987/11/18 | 955 | 960 | 941 | 955 | 199,000 |
| 1987/11/17 | 960 | 960 | 955 | 955 | 380,000 |
| 1987/11/16 | 960 | 962 | 950 | 955 | 82,000 |
| 1987/11/13 | 935 | 960 | 930 | 960 | 275,000 |
| 1987/11/12 | 908 | 919 | 900 | 905 | 172,000 |
| 1987/11/11 | 930 | 940 | 850 | 898 | 436,000 |
| 1987/11/10 | 951 | 959 | 936 | 940 | 152,000 |
| 1987/11/09 | 951 | 961 | 951 | 961 | 67,000 |
| 1987/11/07 | 965 | 965 | 951 | 952 | 73,000 |
| 1987/11/06 | 965 | 970 | 960 | 970 | 119,000 |
| 1987/11/05 | 982 | 982 | 960 | 969 | 174,000 |
| 1987/11/04 | 990 | 990 | 980 | 981 | 87,000 |
| 1987/11/02 | 990 | 990 | 981 | 990 | 89,000 |
| 1987/10/31 | 989 | 999 | 986 | 990 | 152,000 |
| 1987/10/30 | 981 | 1,010 | 980 | 980 | 186,000 |
| 1987/10/29 | 990 | 1,020 | 970 | 989 | 383,000 |
| 1987/10/28 | 1,020 | 1,030 | 981 | 1,000 | 303,000 |
| 1987/10/27 | 980 | 1,010 | 979 | 1,000 | 149,000 |
| 1987/10/26 | 1,010 | 1,030 | 970 | 980 | 309,000 |
| 1987/10/24 | 1,010 | 1,030 | 999 | 1,000 | 262,000 |
| 1987/10/23 | 1,030 | 1,030 | 998 | 998 | 402,000 |
| 1987/10/22 | 1,040 | 1,080 | 1,000 | 1,030 | 1,222,000 |
| 1987/10/21 | 1,020 | 1,030 | 1,000 | 1,020 | 643,000 |
| 1987/10/19 | 1,070 | 1,080 | 1,050 | 1,070 | 1,204,000 |
| 1987/10/16 | 1,030 | 1,060 | 1,020 | 1,050 | 504,000 |
| 1987/10/15 | 1,040 | 1,080 | 1,030 | 1,050 | 348,000 |
| 1987/10/14 | 1,040 | 1,080 | 1,030 | 1,080 | 1,345,000 |
| 1987/10/13 | 989 | 1,020 | 983 | 1,020 | 1,054,000 |
| 1987/10/12 | 979 | 985 | 969 | 979 | 682,000 |
| 1987/10/09 | 950 | 962 | 941 | 959 | 311,000 |
| 1987/10/08 | 945 | 960 | 930 | 930 | 181,000 |
| 1987/10/07 | 922 | 939 | 922 | 925 | 155,000 |
| 1987/10/06 | 916 | 925 | 915 | 917 | 199,000 |
| 1987/10/05 | 921 | 949 | 915 | 915 | 331,000 |
| 1987/10/03 | 939 | 940 | 920 | 920 | 130,000 |
| 1987/10/02 | 935 | 948 | 920 | 930 | 194,000 |
| 1987/10/01 | 935 | 950 | 935 | 938 | 146,000 |
| 1987/09/30 | 940 | 940 | 925 | 929 | 202,000 |
| 1987/09/29 | 931 | 950 | 930 | 941 | 121,000 |
| 1987/09/28 | 960 | 980 | 930 | 940 | 207,000 |
| 1987/09/26 | 901 | 950 | 900 | 950 | 300,000 |
| 1987/09/25 | 929 | 929 | 901 | 901 | 247,000 |
| 1987/09/24 | 949 | 949 | 920 | 935 | 179,000 |
| 1987/09/22 | 960 | 960 | 925 | 946 | 351,000 |
| 1987/09/21 | 970 | 974 | 950 | 960 | 132,000 |
| 1987/09/18 | 975 | 980 | 965 | 974 | 182,000 |
| 1987/09/17 | 970 | 980 | 961 | 971 | 139,000 |
| 1987/09/16 | 995 | 998 | 960 | 960 | 187,000 |
| 1987/09/14 | 995 | 1,000 | 995 | 1,000 | 113,000 |
| 1987/09/11 | 1,000 | 1,010 | 991 | 1,010 | 183,000 |
| 1987/09/10 | 1,020 | 1,020 | 990 | 1,000 | 282,000 |
| 1987/09/09 | 1,050 | 1,060 | 1,000 | 1,020 | 422,000 |
| 1987/09/08 | 1,040 | 1,050 | 1,030 | 1,040 | 249,000 |
| 1987/09/07 | 1,070 | 1,070 | 1,030 | 1,060 | 411,000 |
| 1987/09/05 | 1,070 | 1,110 | 1,060 | 1,060 | 1,036,000 |
| 1987/09/04 | 1,050 | 1,080 | 1,050 | 1,080 | 310,000 |
| 1987/09/03 | 1,080 | 1,090 | 1,050 | 1,060 | 503,000 |
| 1987/09/02 | 1,120 | 1,120 | 1,080 | 1,100 | 1,931,001 |
| 1987/09/01 | 1,090 | 1,100 | 1,060 | 1,100 | 1,131,000 |
| 1987/08/31 | 1,040 | 1,070 | 1,040 | 1,040 | 204,000 |
| 1987/08/29 | 1,090 | 1,090 | 1,050 | 1,050 | 371,000 |
| 1987/08/28 | 1,080 | 1,100 | 1,040 | 1,090 | 1,897,001 |
| 1987/08/27 | 1,120 | 1,120 | 1,060 | 1,060 | 1,222,000 |
| 1987/08/26 | 1,050 | 1,120 | 1,020 | 1,100 | 1,905,001 |
| 1987/08/25 | 1,060 | 1,080 | 1,020 | 1,040 | 500,000 |
| 1987/08/24 | 1,090 | 1,100 | 1,060 | 1,080 | 775,000 |
| 1987/08/22 | 1,020 | 1,100 | 1,020 | 1,090 | 825,000 |
| 1987/08/21 | 1,010 | 1,030 | 1,000 | 1,020 | 141,000 |
| 1987/08/20 | 1,020 | 1,030 | 1,000 | 1,030 | 175,000 |
| 1987/08/19 | 991 | 1,030 | 990 | 1,010 | 190,000 |
| 1987/08/18 | 1,030 | 1,030 | 1,000 | 1,010 | 215,000 |
| 1987/08/17 | 1,020 | 1,030 | 1,020 | 1,030 | 76,000 |
| 1987/08/14 | 1,030 | 1,040 | 1,010 | 1,010 | 133,000 |
| 1987/08/13 | 1,060 | 1,060 | 1,020 | 1,040 | 222,000 |
| 1987/08/12 | 1,010 | 1,040 | 1,010 | 1,040 | 463,000 |
| 1987/08/11 | 1,040 | 1,040 | 1,000 | 1,030 | 339,000 |
| 1987/08/10 | 1,040 | 1,060 | 1,030 | 1,040 | 519,000 |
| 1987/08/07 | 1,100 | 1,100 | 1,030 | 1,040 | 551,000 |
| 1987/08/06 | 1,050 | 1,110 | 1,050 | 1,110 | 1,294,000 |
| 1987/08/05 | 1,030 | 1,060 | 1,020 | 1,060 | 845,000 |
| 1987/08/04 | 1,060 | 1,070 | 1,040 | 1,060 | 405,000 |
| 1987/08/03 | 1,090 | 1,090 | 1,050 | 1,080 | 672,000 |
| 1987/08/01 | 1,050 | 1,090 | 1,040 | 1,090 | 886,000 |
| 1987/07/31 | 1,060 | 1,100 | 1,040 | 1,070 | 1,281,000 |
| 1987/07/30 | 1,050 | 1,070 | 1,020 | 1,070 | 606,000 |
| 1987/07/29 | 1,110 | 1,120 | 1,070 | 1,070 | 5,302,002 |
| 1987/07/28 | 1,070 | 1,130 | 1,060 | 1,090 | 5,197,002 |
| 1987/07/27 | 1,050 | 1,060 | 1,030 | 1,050 | 542,000 |
| 1987/07/25 | 1,010 | 1,050 | 1,010 | 1,030 | 502,000 |
| 1987/07/24 | 1,050 | 1,070 | 1,000 | 1,020 | 1,098,000 |
| 1987/07/23 | 1,030 | 1,060 | 1,010 | 1,050 | 1,120,000 |
| 1987/07/22 | 1,070 | 1,080 | 1,010 | 1,030 | 2,348,001 |
| 1987/07/21 | 970 | 1,020 | 955 | 1,020 | 749,000 |
| 1987/07/20 | 1,010 | 1,010 | 979 | 980 | 172,000 |
| 1987/07/17 | 1,020 | 1,030 | 980 | 1,020 | 1,100,000 |
| 1987/07/16 | 1,080 | 1,110 | 1,030 | 1,030 | 4,173,001 |
| 1987/07/15 | 955 | 1,060 | 955 | 1,060 | 3,555,001 |
| 1987/07/14 | 910 | 979 | 895 | 955 | 761,000 |
| 1987/07/13 | 895 | 910 | 880 | 910 | 383,000 |
| 1987/07/10 | 900 | 900 | 880 | 898 | 484,000 |
| 1987/07/09 | 890 | 915 | 875 | 904 | 583,000 |
| 1987/07/08 | 925 | 935 | 875 | 875 | 528,000 |
| 1987/07/07 | 950 | 950 | 915 | 925 | 509,000 |
| 1987/07/06 | 970 | 976 | 950 | 960 | 181,000 |
| 1987/07/04 | 980 | 991 | 970 | 980 | 124,000 |
| 1987/07/03 | 1,000 | 1,010 | 980 | 984 | 335,000 |
| 1987/07/02 | 1,000 | 1,020 | 990 | 1,000 | 511,000 |
| 1987/07/01 | 981 | 999 | 975 | 997 | 337,000 |
| 1987/06/30 | 1,030 | 1,030 | 975 | 975 | 966,000 |
| 1987/06/29 | 1,050 | 1,100 | 1,000 | 1,040 | 3,182,001 |
| 1987/06/27 | 960 | 1,070 | 956 | 1,050 | 3,318,001 |
| 1987/06/26 | 965 | 985 | 955 | 965 | 1,406,000 |
| 1987/06/25 | 941 | 960 | 940 | 960 | 833,000 |
| 1987/06/24 | 980 | 990 | 940 | 940 | 643,000 |
| 1987/06/23 | 950 | 980 | 930 | 980 | 1,021,000 |
| 1987/06/22 | 990 | 1,000 | 950 | 961 | 657,000 |
| 1987/06/19 | 1,030 | 1,030 | 1,000 | 1,010 | 843,000 |
| 1987/06/18 | 1,040 | 1,050 | 990 | 995 | 957,000 |
| 1987/06/17 | 1,050 | 1,060 | 1,020 | 1,040 | 2,299,001 |
| 1987/06/16 | 1,000 | 1,020 | 975 | 1,010 | 2,176,001 |
| 1987/06/15 | 1,020 | 1,070 | 1,010 | 1,010 | 1,170,000 |
| 1987/06/12 | 1,080 | 1,090 | 1,030 | 1,040 | 1,641,000 |
| 1987/06/11 | 1,120 | 1,130 | 1,050 | 1,080 | 2,090,001 |
| 1987/06/10 | 1,130 | 1,160 | 1,120 | 1,140 | 3,706,001 |
| 1987/06/09 | 1,150 | 1,170 | 1,060 | 1,110 | 3,212,001 |
| 1987/06/08 | 1,110 | 1,180 | 1,100 | 1,130 | 3,599,001 |
| 1987/06/06 | 1,090 | 1,110 | 1,080 | 1,110 | 1,305,000 |
| 1987/06/05 | 1,110 | 1,150 | 1,100 | 1,110 | 4,472,001 |
| 1987/06/04 | 1,170 | 1,200 | 1,110 | 1,130 | 12,115,004 |
| 1987/06/03 | 1,020 | 1,150 | 1,010 | 1,150 | 17,394,005 |
| 1987/06/02 | 1,020 | 1,070 | 1,010 | 1,010 | 7,785,002 |
| 1987/06/01 | 1,040 | 1,080 | 1,010 | 1,040 | 8,456,003 |
| 1987/05/30 | 955 | 1,050 | 955 | 1,000 | 13,174,004 |
| 1987/05/29 | 869 | 945 | 859 | 945 | 15,332,005 |
| 1987/05/28 | 859 | 898 | 835 | 845 | 8,494,003 |
| 1987/05/27 | 840 | 855 | 810 | 854 | 7,878,002 |
| 1987/05/26 | 870 | 876 | 830 | 830 | 5,667,002 |
| 1987/05/25 | 850 | 877 | 835 | 860 | 7,080,002 |
| 1987/05/23 | 810 | 850 | 785 | 850 | 8,199,002 |
| 1987/05/22 | 760 | 835 | 760 | 814 | 19,419,006 |
| 1987/05/21 | 735 | 804 | 725 | 770 | 21,214,006 |
| 1987/05/20 | 645 | 714 | 637 | 714 | 15,092,005 |
| 1987/05/19 | 608 | 628 | 601 | 614 | 2,987,001 |
| 1987/05/18 | 570 | 592 | 568 | 590 | 770,000 |
| 1987/05/15 | 575 | 575 | 570 | 571 | 272,000 |
| 1987/05/14 | 575 | 575 | 568 | 574 | 159,000 |
| 1987/05/13 | 585 | 585 | 576 | 579 | 140,000 |
| 1987/05/12 | 589 | 589 | 576 | 581 | 208,000 |
| 1987/05/11 | 588 | 595 | 582 | 582 | 387,000 |
| 1987/05/08 | 573 | 583 | 567 | 583 | 243,000 |
| 1987/05/07 | 570 | 580 | 564 | 580 | 125,000 |
| 1987/05/06 | 569 | 569 | 561 | 564 | 142,000 |
| 1987/05/02 | 570 | 570 | 560 | 569 | 113,000 |
| 1987/05/01 | 570 | 573 | 550 | 569 | 246,000 |
| 1987/04/30 | 569 | 575 | 560 | 575 | 91,000 |
| 1987/04/28 | 570 | 575 | 540 | 569 | 270,000 |
| 1987/04/27 | 584 | 590 | 570 | 570 | 218,000 |
| 1987/04/25 | 576 | 590 | 576 | 589 | 124,000 |
| 1987/04/24 | 576 | 590 | 570 | 587 | 342,000 |
| 1987/04/23 | 570 | 585 | 570 | 576 | 211,000 |
| 1987/04/22 | 588 | 590 | 580 | 580 | 173,000 |
| 1987/04/21 | 589 | 590 | 580 | 580 | 155,000 |
| 1987/04/20 | 589 | 590 | 580 | 589 | 205,000 |
| 1987/04/17 | 590 | 594 | 585 | 589 | 197,000 |
| 1987/04/16 | 570 | 595 | 565 | 585 | 236,000 |
| 1987/04/15 | 565 | 572 | 545 | 545 | 303,000 |
| 1987/04/14 | 565 | 578 | 563 | 568 | 233,000 |
| 1987/04/13 | 589 | 589 | 574 | 574 | 212,000 |
| 1987/04/10 | 590 | 590 | 581 | 585 | 374,000 |
| 1987/04/09 | 595 | 600 | 590 | 595 | 472,000 |
| 1987/04/08 | 599 | 599 | 591 | 592 | 459,000 |
| 1987/04/07 | 600 | 610 | 595 | 600 | 584,000 |
| 1987/04/06 | 615 | 615 | 601 | 603 | 1,041,000 |
| 1987/04/04 | 590 | 610 | 588 | 610 | 1,557,000 |
| 1987/04/03 | 585 | 590 | 585 | 587 | 983,000 |
| 1987/04/02 | 600 | 604 | 582 | 590 | 2,697,001 |
| 1987/04/01 | 551 | 580 | 546 | 580 | 744,000 |
| 1987/03/31 | 532 | 540 | 530 | 535 | 321,000 |
| 1987/03/30 | 555 | 555 | 545 | 548 | 232,000 |
| 1987/03/28 | 560 | 560 | 550 | 550 | 212,000 |
| 1987/03/27 | 560 | 565 | 555 | 561 | 199,000 |
| 1987/03/26 | 568 | 573 | 556 | 556 | 593,000 |
| 1987/03/25 | 568 | 568 | 553 | 564 | 639,000 |
| 1987/03/24 | 560 | 565 | 554 | 556 | 237,000 |
| 1987/03/23 | 561 | 569 | 552 | 552 | 371,000 |
| 1987/03/20 | 554 | 560 | 548 | 551 | 198,000 |
| 1987/03/19 | 565 | 565 | 550 | 554 | 506,000 |
| 1987/03/18 | 549 | 574 | 545 | 560 | 1,066,000 |
| 1987/03/17 | 530 | 545 | 530 | 540 | 318,000 |
| 1987/03/16 | 549 | 549 | 533 | 540 | 194,000 |
| 1987/03/13 | 532 | 545 | 526 | 545 | 229,000 |
| 1987/03/12 | 541 | 542 | 510 | 526 | 390,000 |
| 1987/03/11 | 550 | 553 | 540 | 540 | 547,000 |
| 1987/03/10 | 545 | 553 | 540 | 549 | 469,000 |
| 1987/03/09 | 536 | 549 | 531 | 545 | 256,000 |
| 1987/03/07 | 534 | 534 | 522 | 529 | 208,000 |
| 1987/03/06 | 543 | 548 | 530 | 540 | 387,000 |
| 1987/03/05 | 549 | 557 | 535 | 543 | 761,000 |
| 1987/03/04 | 553 | 558 | 540 | 545 | 633,000 |
| 1987/03/03 | 550 | 562 | 545 | 551 | 2,407,001 |
| 1987/03/02 | 539 | 549 | 534 | 540 | 1,099,000 |
| 1987/02/28 | 521 | 533 | 520 | 533 | 415,000 |
| 1987/02/27 | 515 | 520 | 510 | 520 | 192,000 |
| 1987/02/26 | 516 | 530 | 516 | 520 | 488,000 |
| 1987/02/25 | 512 | 520 | 507 | 516 | 485,000 |
| 1987/02/24 | 516 | 518 | 507 | 515 | 168,000 |
| 1987/02/23 | 505 | 515 | 504 | 506 | 469,000 |
| 1987/02/20 | 513 | 525 | 500 | 505 | 484,000 |
| 1987/02/19 | 500 | 505 | 497 | 498 | 448,000 |
| 1987/02/18 | 505 | 505 | 497 | 497 | 369,000 |
| 1987/02/17 | 499 | 503 | 497 | 500 | 170,000 |
| 1987/02/16 | 503 | 513 | 497 | 497 | 404,000 |
| 1987/02/13 | 509 | 515 | 501 | 501 | 386,000 |
| 1987/02/12 | 500 | 515 | 500 | 508 | 1,031,000 |
| 1987/02/10 | 515 | 520 | 500 | 500 | 373,000 |
| 1987/02/09 | 515 | 520 | 505 | 514 | 188,000 |
| 1987/02/07 | 500 | 500 | 485 | 487 | 279,000 |
| 1987/02/06 | 495 | 510 | 495 | 498 | 172,000 |
| 1987/02/05 | 520 | 524 | 505 | 505 | 232,000 |
| 1987/02/04 | 529 | 529 | 516 | 521 | 393,000 |
| 1987/02/03 | 500 | 535 | 500 | 525 | 436,000 |
| 1987/02/02 | 501 | 510 | 485 | 488 | 376,000 |
| 1987/01/31 | 505 | 509 | 501 | 503 | 131,000 |
| 1987/01/30 | 500 | 509 | 500 | 506 | 205,000 |
| 1987/01/29 | 509 | 509 | 490 | 500 | 349,000 |
| 1987/01/28 | 512 | 520 | 498 | 509 | 256,000 |
| 1987/01/27 | 522 | 525 | 512 | 520 | 418,000 |
| 1987/01/26 | 530 | 540 | 530 | 530 | 529,000 |
| 1987/01/24 | 540 | 540 | 527 | 538 | 512,000 |
| 1987/01/23 | 539 | 549 | 530 | 542 | 1,309,000 |
| 1987/01/22 | 519 | 539 | 510 | 535 | 1,446,000 |
| 1987/01/21 | 494 | 524 | 490 | 520 | 848,000 |
| 1987/01/20 | 477 | 499 | 477 | 499 | 171,000 |
| 1987/01/19 | 472 | 485 | 470 | 476 | 311,000 |
| 1987/01/16 | 480 | 485 | 476 | 476 | 153,000 |
| 1987/01/14 | 476 | 487 | 476 | 486 | 90,000 |
| 1987/01/13 | 487 | 487 | 476 | 476 | 75,000 |
| 1987/01/12 | 485 | 490 | 480 | 489 | 68,000 |
| 1987/01/09 | 489 | 489 | 485 | 487 | 75,000 |
| 1987/01/08 | 487 | 490 | 476 | 476 | 67,000 |
| 1987/01/07 | 489 | 494 | 481 | 490 | 253,000 |
| 1987/01/06 | 495 | 495 | 476 | 476 | 228,000 |
| 1987/01/05 | 470 | 490 | 470 | 490 | 33,000 |