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 |
---|---|---|---|---|---|
1992/12/30 | 528 | 528 | 518 | 518 | 46,000 |
1992/12/29 | 515 | 525 | 510 | 518 | 46,000 |
1992/12/28 | 516 | 519 | 515 | 515 | 60,000 |
1992/12/25 | 515 | 525 | 514 | 525 | 103,000 |
1992/12/24 | 530 | 531 | 525 | 525 | 85,000 |
1992/12/22 | 535 | 540 | 530 | 535 | 98,000 |
1992/12/21 | 539 | 549 | 535 | 535 | 61,000 |
1992/12/18 | 549 | 559 | 549 | 549 | 219,000 |
1992/12/17 | 540 | 558 | 532 | 549 | 305,000 |
1992/12/16 | 540 | 557 | 540 | 544 | 544,000 |
1992/12/15 | 525 | 540 | 521 | 540 | 220,000 |
1992/12/14 | 531 | 531 | 519 | 519 | 107,000 |
1992/12/11 | 529 | 540 | 521 | 531 | 260,000 |
1992/12/10 | 513 | 529 | 507 | 529 | 242,000 |
1992/12/09 | 498 | 515 | 498 | 503 | 26,000 |
1992/12/08 | 495 | 500 | 492 | 495 | 38,000 |
1992/12/07 | 495 | 500 | 495 | 495 | 18,000 |
1992/12/04 | 495 | 496 | 491 | 495 | 84,000 |
1992/12/03 | 504 | 506 | 500 | 500 | 80,000 |
1992/12/02 | 511 | 515 | 503 | 508 | 25,000 |
1992/12/01 | 510 | 519 | 505 | 515 | 47,000 |
1992/11/30 | 498 | 510 | 498 | 510 | 216,000 |
1992/11/27 | 501 | 501 | 496 | 498 | 87,000 |
1992/11/26 | 497 | 502 | 490 | 502 | 191,000 |
1992/11/25 | 504 | 504 | 495 | 497 | 149,000 |
1992/11/24 | 493 | 505 | 492 | 501 | 148,000 |
1992/11/20 | 490 | 500 | 481 | 491 | 123,000 |
1992/11/19 | 500 | 509 | 490 | 491 | 150,000 |
1992/11/18 | 481 | 500 | 481 | 498 | 147,000 |
1992/11/17 | 475 | 477 | 470 | 475 | 51,000 |
1992/11/16 | 476 | 477 | 470 | 477 | 48,000 |
1992/11/13 | 481 | 481 | 475 | 481 | 73,000 |
1992/11/12 | 485 | 486 | 477 | 478 | 96,000 |
1992/11/11 | 491 | 492 | 487 | 487 | 128,000 |
1992/11/10 | 484 | 496 | 481 | 492 | 29,000 |
1992/11/09 | 495 | 495 | 486 | 487 | 168,000 |
1992/11/06 | 512 | 514 | 496 | 499 | 290,000 |
1992/11/05 | 515 | 515 | 510 | 510 | 41,000 |
1992/11/04 | 517 | 517 | 510 | 517 | 35,000 |
1992/11/02 | 510 | 525 | 506 | 507 | 225,000 |
1992/10/30 | 511 | 519 | 510 | 510 | 73,000 |
1992/10/29 | 525 | 525 | 511 | 519 | 51,000 |
1992/10/28 | 536 | 536 | 518 | 518 | 55,000 |
1992/10/27 | 526 | 530 | 526 | 530 | 7,000 |
1992/10/26 | 540 | 540 | 525 | 525 | 51,000 |
1992/10/23 | 543 | 544 | 518 | 530 | 81,000 |
1992/10/22 | 540 | 540 | 533 | 540 | 120,000 |
1992/10/21 | 531 | 531 | 527 | 530 | 65,000 |
1992/10/20 | 515 | 529 | 515 | 529 | 130,000 |
1992/10/19 | 520 | 520 | 515 | 515 | 47,000 |
1992/10/16 | 520 | 525 | 520 | 525 | 70,000 |
1992/10/15 | 521 | 529 | 515 | 517 | 49,000 |
1992/10/14 | 520 | 530 | 517 | 520 | 87,000 |
1992/10/13 | 523 | 523 | 510 | 510 | 65,000 |
1992/10/12 | 521 | 522 | 503 | 503 | 64,000 |
1992/10/09 | 531 | 531 | 521 | 521 | 47,000 |
1992/10/08 | 527 | 530 | 521 | 521 | 73,000 |
1992/10/07 | 525 | 536 | 521 | 530 | 74,000 |
1992/10/06 | 520 | 540 | 520 | 540 | 113,000 |
1992/10/05 | 525 | 530 | 520 | 530 | 65,000 |
1992/10/02 | 545 | 550 | 539 | 539 | 147,000 |
1992/10/01 | 546 | 546 | 535 | 545 | 128,000 |
1992/09/30 | 542 | 555 | 542 | 546 | 70,000 |
1992/09/29 | 565 | 565 | 541 | 541 | 128,000 |
1992/09/28 | 570 | 570 | 556 | 565 | 24,000 |
1992/09/25 | 580 | 580 | 568 | 572 | 120,000 |
1992/09/24 | 555 | 577 | 555 | 575 | 125,000 |
1992/09/22 | 551 | 565 | 551 | 555 | 63,000 |
1992/09/21 | 563 | 570 | 563 | 565 | 54,000 |
1992/09/18 | 553 | 554 | 540 | 553 | 187,000 |
1992/09/17 | 563 | 575 | 555 | 555 | 145,000 |
1992/09/16 | 588 | 588 | 566 | 566 | 130,000 |
1992/09/14 | 566 | 588 | 566 | 588 | 154,000 |
1992/09/11 | 591 | 610 | 576 | 576 | 475,000 |
1992/09/10 | 603 | 620 | 594 | 601 | 932,000 |
1992/09/09 | 540 | 606 | 540 | 600 | 787,000 |
1992/09/08 | 536 | 560 | 536 | 550 | 74,000 |
1992/09/07 | 555 | 555 | 545 | 545 | 105,000 |
1992/09/04 | 558 | 568 | 550 | 555 | 189,000 |
1992/09/03 | 552 | 559 | 530 | 559 | 116,000 |
1992/09/02 | 550 | 560 | 550 | 553 | 70,000 |
1992/09/01 | 575 | 575 | 550 | 560 | 190,000 |
1992/08/31 | 564 | 576 | 536 | 565 | 262,000 |
1992/08/28 | 537 | 569 | 535 | 564 | 369,000 |
1992/08/27 | 520 | 549 | 520 | 547 | 239,000 |
1992/08/26 | 530 | 530 | 515 | 520 | 78,000 |
1992/08/25 | 520 | 540 | 500 | 510 | 206,000 |
1992/08/24 | 499 | 540 | 497 | 510 | 211,000 |
1992/08/21 | 465 | 490 | 465 | 488 | 313,000 |
1992/08/20 | 428 | 450 | 425 | 450 | 261,000 |
1992/08/19 | 438 | 438 | 420 | 426 | 191,000 |
1992/08/18 | 440 | 440 | 428 | 428 | 151,000 |
1992/08/17 | 450 | 451 | 437 | 440 | 271,000 |
1992/08/14 | 441 | 450 | 440 | 446 | 104,000 |
1992/08/13 | 444 | 460 | 440 | 446 | 129,000 |
1992/08/12 | 453 | 464 | 443 | 449 | 146,000 |
1992/08/11 | 481 | 482 | 458 | 458 | 155,000 |
1992/08/10 | 501 | 501 | 480 | 482 | 119,000 |
1992/08/07 | 511 | 511 | 501 | 501 | 58,000 |
1992/08/06 | 537 | 537 | 522 | 535 | 97,000 |
1992/08/05 | 525 | 534 | 521 | 530 | 122,000 |
1992/08/04 | 507 | 530 | 507 | 525 | 57,000 |
1992/08/03 | 545 | 545 | 506 | 507 | 43,000 |
1992/07/31 | 498 | 538 | 495 | 538 | 138,000 |
1992/07/30 | 487 | 500 | 487 | 498 | 123,000 |
1992/07/29 | 510 | 519 | 485 | 490 | 154,000 |
1992/07/28 | 514 | 514 | 496 | 510 | 278,000 |
1992/07/27 | 540 | 547 | 515 | 516 | 77,000 |
1992/07/24 | 540 | 540 | 520 | 540 | 71,000 |
1992/07/23 | 510 | 540 | 505 | 540 | 119,000 |
1992/07/22 | 534 | 536 | 525 | 525 | 90,000 |
1992/07/21 | 525 | 545 | 521 | 545 | 188,000 |
1992/07/20 | 548 | 548 | 535 | 535 | 80,000 |
1992/07/17 | 559 | 559 | 552 | 553 | 99,000 |
1992/07/16 | 565 | 570 | 560 | 566 | 61,000 |
1992/07/15 | 556 | 575 | 556 | 575 | 106,000 |
1992/07/14 | 562 | 562 | 555 | 559 | 104,000 |
1992/07/13 | 551 | 580 | 551 | 567 | 71,000 |
1992/07/10 | 567 | 570 | 560 | 561 | 126,000 |
1992/07/09 | 576 | 580 | 561 | 561 | 120,000 |
1992/07/08 | 560 | 571 | 551 | 566 | 133,000 |
1992/07/07 | 585 | 585 | 577 | 580 | 51,000 |
1992/07/06 | 599 | 600 | 595 | 595 | 59,000 |
1992/07/03 | 606 | 615 | 606 | 609 | 109,000 |
1992/07/02 | 597 | 615 | 591 | 615 | 96,000 |
1992/07/01 | 595 | 600 | 575 | 599 | 46,000 |
1992/06/30 | 595 | 609 | 590 | 599 | 104,000 |
1992/06/29 | 590 | 598 | 585 | 598 | 105,000 |
1992/06/26 | 590 | 600 | 590 | 590 | 124,000 |
1992/06/25 | 590 | 600 | 581 | 600 | 220,000 |
1992/06/24 | 560 | 590 | 560 | 590 | 152,000 |
1992/06/23 | 552 | 552 | 533 | 550 | 131,000 |
1992/06/22 | 575 | 583 | 550 | 551 | 132,000 |
1992/06/19 | 560 | 585 | 560 | 585 | 97,000 |
1992/06/18 | 555 | 570 | 544 | 560 | 204,000 |
1992/06/17 | 610 | 610 | 560 | 560 | 167,000 |
1992/06/16 | 617 | 619 | 615 | 615 | 67,000 |
1992/06/15 | 615 | 616 | 615 | 615 | 64,000 |
1992/06/12 | 623 | 630 | 614 | 623 | 104,000 |
1992/06/11 | 630 | 630 | 622 | 623 | 47,000 |
1992/06/10 | 612 | 625 | 612 | 622 | 77,000 |
1992/06/09 | 627 | 627 | 618 | 622 | 46,000 |
1992/06/08 | 635 | 635 | 609 | 617 | 64,000 |
1992/06/05 | 635 | 640 | 630 | 635 | 89,000 |
1992/06/04 | 649 | 649 | 640 | 648 | 32,000 |
1992/06/03 | 645 | 649 | 640 | 649 | 204,000 |
1992/06/02 | 639 | 648 | 631 | 648 | 82,000 |
1992/06/01 | 649 | 649 | 639 | 639 | 57,000 |
1992/05/29 | 646 | 649 | 631 | 649 | 106,000 |
1992/05/28 | 639 | 639 | 621 | 636 | 113,000 |
1992/05/27 | 651 | 652 | 640 | 644 | 266,000 |
1992/05/26 | 653 | 657 | 651 | 653 | 101,000 |
1992/05/25 | 650 | 657 | 650 | 653 | 113,000 |
1992/05/22 | 646 | 646 | 638 | 640 | 132,000 |
1992/05/21 | 655 | 660 | 647 | 652 | 226,000 |
1992/05/20 | 640 | 660 | 640 | 653 | 744,000 |
1992/05/19 | 620 | 635 | 616 | 633 | 278,000 |
1992/05/18 | 606 | 615 | 606 | 606 | 61,000 |
1992/05/15 | 602 | 610 | 602 | 603 | 282,000 |
1992/05/14 | 601 | 615 | 601 | 615 | 240,000 |
1992/05/13 | 592 | 605 | 589 | 600 | 324,000 |
1992/05/12 | 607 | 610 | 590 | 590 | 268,000 |
1992/05/11 | 605 | 608 | 597 | 606 | 267,000 |
1992/05/08 | 600 | 609 | 590 | 595 | 208,000 |
1992/05/07 | 581 | 599 | 580 | 599 | 191,000 |
1992/05/06 | 580 | 589 | 580 | 581 | 180,000 |
1992/05/01 | 589 | 590 | 582 | 590 | 89,000 |
1992/04/30 | 590 | 590 | 570 | 590 | 402,000 |
1992/04/28 | 571 | 580 | 570 | 580 | 102,000 |
1992/04/27 | 570 | 570 | 562 | 570 | 61,000 |
1992/04/24 | 563 | 565 | 558 | 561 | 134,000 |
1992/04/23 | 550 | 560 | 540 | 550 | 95,000 |
1992/04/22 | 547 | 555 | 540 | 540 | 125,000 |
1992/04/21 | 550 | 560 | 540 | 547 | 128,000 |
1992/04/20 | 560 | 561 | 550 | 560 | 87,000 |
1992/04/17 | 585 | 590 | 560 | 560 | 171,000 |
1992/04/16 | 560 | 579 | 555 | 575 | 191,000 |
1992/04/15 | 546 | 560 | 546 | 555 | 182,000 |
1992/04/14 | 540 | 559 | 530 | 545 | 164,000 |
1992/04/13 | 550 | 560 | 530 | 530 | 215,000 |
1992/04/10 | 485 | 540 | 485 | 540 | 359,000 |
1992/04/09 | 479 | 489 | 471 | 475 | 421,000 |
1992/04/08 | 511 | 515 | 480 | 481 | 356,000 |
1992/04/07 | 560 | 560 | 530 | 540 | 298,000 |
1992/04/06 | 570 | 580 | 560 | 560 | 172,000 |
1992/04/03 | 570 | 580 | 555 | 566 | 284,000 |
1992/04/02 | 594 | 605 | 550 | 570 | 330,000 |
1992/04/01 | 640 | 640 | 580 | 594 | 305,000 |
1992/03/31 | 650 | 657 | 643 | 646 | 257,000 |
1992/03/30 | 654 | 654 | 644 | 644 | 135,000 |
1992/03/27 | 660 | 660 | 650 | 652 | 174,000 |
1992/03/26 | 670 | 680 | 665 | 667 | 66,000 |
1992/03/25 | 670 | 689 | 666 | 680 | 101,000 |
1992/03/24 | 670 | 680 | 670 | 672 | 48,000 |
1992/03/23 | 680 | 690 | 670 | 670 | 90,000 |
1992/03/19 | 671 | 690 | 670 | 680 | 182,000 |
1992/03/18 | 666 | 675 | 660 | 661 | 3,160,000 |
1992/03/17 | 672 | 680 | 666 | 668 | 3,175,000 |
1992/03/16 | 695 | 700 | 671 | 671 | 209,000 |
1992/03/13 | 698 | 714 | 698 | 700 | 120,000 |
1992/03/12 | 695 | 717 | 690 | 708 | 95,000 |
1992/03/11 | 690 | 700 | 685 | 695 | 189,000 |
1992/03/10 | 714 | 718 | 700 | 700 | 203,000 |
1992/03/09 | 714 | 721 | 714 | 720 | 137,000 |
1992/03/06 | 727 | 730 | 720 | 721 | 140,000 |
1992/03/05 | 735 | 740 | 726 | 727 | 73,000 |
1992/03/04 | 750 | 755 | 735 | 745 | 182,000 |
1992/03/03 | 730 | 750 | 730 | 750 | 176,000 |
1992/03/02 | 725 | 732 | 725 | 730 | 51,000 |
1992/02/28 | 725 | 740 | 719 | 722 | 111,000 |
1992/02/27 | 730 | 735 | 725 | 725 | 77,000 |
1992/02/26 | 721 | 745 | 720 | 730 | 97,000 |
1992/02/25 | 730 | 730 | 718 | 718 | 79,000 |
1992/02/24 | 725 | 730 | 720 | 730 | 117,000 |
1992/02/21 | 732 | 750 | 728 | 750 | 121,000 |
1992/02/20 | 728 | 728 | 721 | 725 | 48,000 |
1992/02/19 | 726 | 729 | 721 | 729 | 54,000 |
1992/02/18 | 740 | 740 | 726 | 735 | 70,000 |
1992/02/17 | 723 | 723 | 715 | 723 | 51,000 |
1992/02/14 | 742 | 743 | 723 | 723 | 90,000 |
1992/02/13 | 741 | 750 | 741 | 745 | 27,000 |
1992/02/12 | 746 | 747 | 741 | 741 | 57,000 |
1992/02/10 | 760 | 760 | 746 | 746 | 87,000 |
1992/02/07 | 751 | 760 | 751 | 758 | 81,000 |
1992/02/06 | 755 | 764 | 748 | 748 | 136,000 |
1992/02/05 | 746 | 760 | 746 | 755 | 58,000 |
1992/02/04 | 750 | 750 | 745 | 745 | 67,000 |
1992/02/03 | 745 | 755 | 741 | 750 | 105,000 |
1992/01/31 | 725 | 749 | 725 | 745 | 102,000 |
1992/01/30 | 725 | 731 | 720 | 721 | 45,000 |
1992/01/29 | 718 | 725 | 715 | 724 | 21,000 |
1992/01/28 | 710 | 715 | 708 | 715 | 203,000 |
1992/01/27 | 722 | 730 | 710 | 710 | 30,000 |
1992/01/24 | 734 | 735 | 720 | 731 | 85,000 |
1992/01/23 | 730 | 744 | 726 | 744 | 131,000 |
1992/01/22 | 701 | 720 | 701 | 720 | 82,000 |
1992/01/21 | 702 | 735 | 701 | 703 | 75,000 |
1992/01/20 | 718 | 718 | 700 | 710 | 111,000 |
1992/01/17 | 730 | 735 | 717 | 730 | 268,000 |
1992/01/16 | 755 | 755 | 726 | 730 | 125,000 |
1992/01/14 | 745 | 750 | 736 | 736 | 76,000 |
1992/01/13 | 760 | 760 | 725 | 745 | 92,000 |
1992/01/10 | 742 | 742 | 740 | 740 | 74,000 |
1992/01/09 | 731 | 760 | 731 | 740 | 101,000 |
1992/01/08 | 770 | 770 | 735 | 735 | 127,000 |
1992/01/07 | 780 | 780 | 765 | 770 | 86,000 |
1992/01/06 | 785 | 790 | 785 | 788 | 81,000 |