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 |
---|---|---|---|---|---|
1993/12/30 | 590 | 592 | 582 | 589 | 61,000 |
1993/12/29 | 565 | 588 | 565 | 580 | 125,000 |
1993/12/28 | 551 | 565 | 551 | 565 | 184,000 |
1993/12/27 | 551 | 559 | 551 | 555 | 69,000 |
1993/12/24 | 559 | 560 | 551 | 552 | 86,000 |
1993/12/22 | 550 | 561 | 550 | 559 | 571,000 |
1993/12/21 | 545 | 555 | 536 | 540 | 174,000 |
1993/12/20 | 569 | 569 | 545 | 546 | 139,000 |
1993/12/17 | 566 | 569 | 560 | 560 | 132,000 |
1993/12/16 | 568 | 571 | 561 | 561 | 103,000 |
1993/12/15 | 564 | 564 | 555 | 560 | 109,000 |
1993/12/14 | 559 | 559 | 552 | 559 | 93,000 |
1993/12/13 | 563 | 563 | 550 | 556 | 54,000 |
1993/12/10 | 555 | 580 | 553 | 560 | 230,000 |
1993/12/09 | 557 | 565 | 552 | 565 | 188,000 |
1993/12/08 | 556 | 556 | 542 | 542 | 160,000 |
1993/12/07 | 552 | 557 | 546 | 547 | 155,000 |
1993/12/06 | 558 | 558 | 550 | 557 | 129,000 |
1993/12/03 | 569 | 579 | 556 | 556 | 155,000 |
1993/12/02 | 589 | 598 | 582 | 589 | 299,000 |
1993/12/01 | 552 | 579 | 552 | 579 | 296,000 |
1993/11/30 | 550 | 566 | 548 | 552 | 215,000 |
1993/11/29 | 551 | 551 | 537 | 550 | 305,000 |
1993/11/26 | 577 | 578 | 550 | 551 | 186,000 |
1993/11/25 | 560 | 590 | 560 | 582 | 225,000 |
1993/11/24 | 565 | 573 | 560 | 560 | 180,000 |
1993/11/22 | 599 | 599 | 567 | 568 | 224,000 |
1993/11/19 | 588 | 602 | 588 | 602 | 100,000 |
1993/11/18 | 591 | 610 | 587 | 587 | 145,000 |
1993/11/17 | 600 | 600 | 586 | 587 | 142,000 |
1993/11/16 | 589 | 597 | 585 | 596 | 134,000 |
1993/11/15 | 603 | 610 | 590 | 591 | 175,000 |
1993/11/12 | 590 | 605 | 587 | 603 | 190,000 |
1993/11/11 | 573 | 580 | 573 | 580 | 115,000 |
1993/11/10 | 575 | 580 | 561 | 561 | 216,000 |
1993/11/09 | 599 | 609 | 560 | 565 | 187,000 |
1993/11/08 | 600 | 610 | 590 | 594 | 192,000 |
1993/11/05 | 625 | 625 | 600 | 600 | 311,000 |
1993/11/04 | 629 | 633 | 629 | 629 | 109,000 |
1993/11/02 | 636 | 641 | 630 | 636 | 244,000 |
1993/11/01 | 640 | 640 | 633 | 637 | 198,000 |
1993/10/29 | 635 | 640 | 633 | 633 | 338,000 |
1993/10/28 | 635 | 640 | 630 | 632 | 121,000 |
1993/10/27 | 641 | 650 | 633 | 636 | 161,000 |
1993/10/26 | 655 | 658 | 645 | 653 | 249,000 |
1993/10/25 | 670 | 670 | 658 | 660 | 434,000 |
1993/10/22 | 660 | 670 | 657 | 668 | 265,000 |
1993/10/21 | 687 | 688 | 656 | 656 | 117,000 |
1993/10/20 | 686 | 690 | 680 | 689 | 241,000 |
1993/10/19 | 688 | 690 | 687 | 687 | 81,000 |
1993/10/18 | 691 | 696 | 688 | 688 | 179,000 |
1993/10/15 | 679 | 690 | 676 | 690 | 174,000 |
1993/10/14 | 685 | 690 | 680 | 685 | 205,000 |
1993/10/13 | 699 | 699 | 686 | 687 | 264,000 |
1993/10/12 | 704 | 704 | 691 | 695 | 365,000 |
1993/10/08 | 680 | 682 | 669 | 674 | 79,000 |
1993/10/07 | 668 | 669 | 665 | 665 | 60,000 |
1993/10/06 | 668 | 670 | 667 | 669 | 258,000 |
1993/10/05 | 670 | 670 | 665 | 668 | 248,000 |
1993/10/04 | 670 | 670 | 668 | 670 | 64,000 |
1993/10/01 | 669 | 685 | 669 | 675 | 81,000 |
1993/09/30 | 670 | 678 | 667 | 678 | 128,000 |
1993/09/29 | 663 | 674 | 663 | 668 | 199,000 |
1993/09/28 | 675 | 675 | 667 | 673 | 60,000 |
1993/09/27 | 686 | 688 | 666 | 666 | 140,000 |
1993/09/24 | 670 | 678 | 670 | 676 | 215,000 |
1993/09/22 | 692 | 692 | 670 | 680 | 165,000 |
1993/09/21 | 699 | 699 | 680 | 692 | 265,000 |
1993/09/20 | 695 | 704 | 693 | 699 | 215,000 |
1993/09/17 | 704 | 704 | 691 | 700 | 140,000 |
1993/09/16 | 710 | 710 | 700 | 705 | 162,000 |
1993/09/14 | 710 | 710 | 699 | 705 | 185,000 |
1993/09/13 | 700 | 705 | 695 | 705 | 152,000 |
1993/09/10 | 704 | 704 | 695 | 700 | 467,000 |
1993/09/09 | 708 | 708 | 695 | 695 | 132,000 |
1993/09/08 | 702 | 713 | 701 | 702 | 480,000 |
1993/09/07 | 707 | 711 | 698 | 702 | 378,000 |
1993/09/06 | 705 | 710 | 702 | 703 | 78,000 |
1993/09/03 | 710 | 717 | 706 | 706 | 507,000 |
1993/09/02 | 706 | 718 | 705 | 717 | 594,000 |
1993/09/01 | 713 | 715 | 706 | 713 | 451,000 |
1993/08/31 | 718 | 723 | 707 | 713 | 648,000 |
1993/08/30 | 705 | 717 | 695 | 716 | 683,000 |
1993/08/27 | 701 | 709 | 691 | 705 | 1,469,000 |
1993/08/26 | 675 | 689 | 670 | 689 | 628,000 |
1993/08/25 | 679 | 679 | 672 | 675 | 186,000 |
1993/08/24 | 668 | 680 | 668 | 671 | 302,000 |
1993/08/23 | 683 | 687 | 669 | 673 | 647,000 |
1993/08/20 | 651 | 683 | 651 | 683 | 1,140,000 |
1993/08/19 | 641 | 658 | 640 | 647 | 242,000 |
1993/08/18 | 634 | 635 | 630 | 631 | 158,000 |
1993/08/17 | 630 | 641 | 630 | 635 | 217,000 |
1993/08/16 | 638 | 638 | 635 | 638 | 32,000 |
1993/08/13 | 631 | 641 | 631 | 638 | 254,000 |
1993/08/12 | 650 | 650 | 640 | 640 | 222,000 |
1993/08/11 | 647 | 647 | 632 | 640 | 61,000 |
1993/08/10 | 638 | 640 | 629 | 629 | 68,000 |
1993/08/09 | 630 | 648 | 630 | 638 | 95,000 |
1993/08/06 | 625 | 649 | 625 | 649 | 38,000 |
1993/08/05 | 633 | 640 | 633 | 633 | 153,000 |
1993/08/04 | 636 | 637 | 630 | 633 | 102,000 |
1993/08/03 | 648 | 649 | 635 | 638 | 100,000 |
1993/08/02 | 658 | 659 | 648 | 648 | 99,000 |
1993/07/30 | 655 | 660 | 644 | 659 | 254,000 |
1993/07/29 | 626 | 653 | 626 | 651 | 90,000 |
1993/07/28 | 641 | 645 | 626 | 630 | 151,000 |
1993/07/27 | 630 | 640 | 623 | 640 | 54,000 |
1993/07/26 | 635 | 640 | 626 | 627 | 55,000 |
1993/07/23 | 640 | 640 | 625 | 625 | 88,000 |
1993/07/22 | 640 | 640 | 630 | 640 | 109,000 |
1993/07/21 | 637 | 640 | 627 | 640 | 83,000 |
1993/07/20 | 640 | 644 | 627 | 627 | 91,000 |
1993/07/19 | 639 | 639 | 625 | 634 | 85,000 |
1993/07/16 | 650 | 650 | 640 | 640 | 264,000 |
1993/07/15 | 662 | 662 | 640 | 640 | 161,000 |
1993/07/14 | 659 | 659 | 651 | 652 | 126,000 |
1993/07/13 | 640 | 660 | 638 | 659 | 410,000 |
1993/07/12 | 635 | 640 | 635 | 635 | 69,000 |
1993/07/09 | 620 | 631 | 620 | 628 | 273,000 |
1993/07/08 | 615 | 618 | 610 | 610 | 196,000 |
1993/07/07 | 622 | 622 | 615 | 615 | 160,000 |
1993/07/06 | 619 | 627 | 618 | 622 | 74,000 |
1993/07/05 | 640 | 640 | 620 | 620 | 37,000 |
1993/07/02 | 640 | 640 | 630 | 630 | 81,000 |
1993/07/01 | 626 | 635 | 622 | 635 | 128,000 |
1993/06/30 | 625 | 625 | 616 | 616 | 77,000 |
1993/06/29 | 629 | 630 | 623 | 623 | 298,000 |
1993/06/28 | 625 | 626 | 621 | 624 | 149,000 |
1993/06/25 | 639 | 640 | 620 | 620 | 195,000 |
1993/06/24 | 630 | 640 | 625 | 640 | 138,000 |
1993/06/23 | 625 | 625 | 620 | 621 | 75,000 |
1993/06/22 | 606 | 620 | 601 | 619 | 313,000 |
1993/06/21 | 652 | 652 | 593 | 598 | 270,000 |
1993/06/18 | 665 | 665 | 650 | 655 | 128,000 |
1993/06/17 | 670 | 670 | 645 | 665 | 163,000 |
1993/06/16 | 670 | 670 | 650 | 670 | 168,000 |
1993/06/15 | 703 | 703 | 670 | 673 | 279,000 |
1993/06/14 | 720 | 720 | 708 | 708 | 154,000 |
1993/06/11 | 719 | 720 | 710 | 718 | 319,000 |
1993/06/10 | 722 | 722 | 710 | 715 | 161,000 |
1993/06/08 | 724 | 726 | 710 | 715 | 470,000 |
1993/06/07 | 730 | 737 | 722 | 722 | 1,981,000 |
1993/06/04 | 697 | 723 | 691 | 720 | 2,867,000 |
1993/06/03 | 672 | 693 | 672 | 693 | 352,000 |
1993/06/02 | 687 | 690 | 680 | 682 | 245,000 |
1993/06/01 | 680 | 684 | 673 | 680 | 116,000 |
1993/05/31 | 691 | 691 | 667 | 680 | 154,000 |
1993/05/28 | 698 | 698 | 682 | 683 | 361,000 |
1993/05/27 | 678 | 689 | 666 | 689 | 506,000 |
1993/05/26 | 656 | 668 | 656 | 668 | 55,000 |
1993/05/25 | 655 | 663 | 650 | 652 | 362,000 |
1993/05/24 | 650 | 657 | 648 | 650 | 355,000 |
1993/05/21 | 643 | 650 | 643 | 649 | 184,000 |
1993/05/20 | 652 | 655 | 642 | 647 | 242,000 |
1993/05/19 | 669 | 669 | 647 | 651 | 667,000 |
1993/05/18 | 680 | 680 | 665 | 670 | 104,000 |
1993/05/17 | 682 | 682 | 677 | 677 | 264,000 |
1993/05/14 | 675 | 685 | 666 | 682 | 457,000 |
1993/05/13 | 675 | 675 | 660 | 660 | 181,000 |
1993/05/12 | 680 | 682 | 665 | 675 | 271,000 |
1993/05/11 | 679 | 690 | 676 | 681 | 269,000 |
1993/05/10 | 678 | 678 | 667 | 675 | 132,000 |
1993/05/07 | 678 | 681 | 671 | 678 | 175,000 |
1993/05/06 | 697 | 698 | 681 | 681 | 357,000 |
1993/04/30 | 670 | 695 | 669 | 690 | 1,033,000 |
1993/04/28 | 660 | 670 | 650 | 660 | 587,000 |
1993/04/27 | 630 | 654 | 627 | 643 | 279,000 |
1993/04/26 | 636 | 642 | 630 | 631 | 76,000 |
1993/04/23 | 645 | 650 | 641 | 646 | 119,000 |
1993/04/22 | 661 | 670 | 651 | 655 | 464,000 |
1993/04/21 | 646 | 651 | 640 | 650 | 517,000 |
1993/04/20 | 657 | 657 | 645 | 646 | 475,000 |
1993/04/19 | 650 | 651 | 637 | 649 | 395,000 |
1993/04/16 | 685 | 694 | 665 | 670 | 2,147,000 |
1993/04/15 | 630 | 675 | 630 | 672 | 2,139,000 |
1993/04/14 | 628 | 628 | 615 | 627 | 792,000 |
1993/04/13 | 600 | 619 | 595 | 618 | 738,000 |
1993/04/12 | 595 | 600 | 591 | 600 | 85,000 |
1993/04/09 | 586 | 604 | 586 | 595 | 237,000 |
1993/04/08 | 604 | 604 | 591 | 591 | 182,000 |
1993/04/07 | 591 | 603 | 590 | 600 | 286,000 |
1993/04/06 | 609 | 609 | 590 | 595 | 181,000 |
1993/04/05 | 591 | 609 | 591 | 600 | 472,000 |
1993/04/02 | 605 | 610 | 589 | 589 | 528,000 |
1993/04/01 | 572 | 595 | 572 | 589 | 243,000 |
1993/03/31 | 593 | 600 | 582 | 582 | 183,000 |
1993/03/30 | 607 | 610 | 592 | 592 | 224,000 |
1993/03/29 | 610 | 615 | 604 | 605 | 378,000 |
1993/03/26 | 593 | 602 | 591 | 602 | 210,000 |
1993/03/25 | 596 | 606 | 593 | 593 | 533,000 |
1993/03/24 | 590 | 600 | 588 | 598 | 432,000 |
1993/03/23 | 590 | 597 | 578 | 590 | 375,000 |
1993/03/22 | 591 | 600 | 581 | 590 | 255,000 |
1993/03/19 | 610 | 610 | 591 | 591 | 401,000 |
1993/03/18 | 590 | 612 | 585 | 600 | 1,996,000 |
1993/03/17 | 561 | 585 | 560 | 575 | 1,067,000 |
1993/03/16 | 561 | 565 | 557 | 560 | 202,000 |
1993/03/15 | 564 | 570 | 559 | 560 | 240,000 |
1993/03/12 | 549 | 567 | 549 | 559 | 607,000 |
1993/03/11 | 570 | 573 | 550 | 559 | 615,000 |
1993/03/10 | 548 | 580 | 543 | 561 | 1,031,000 |
1993/03/09 | 535 | 549 | 532 | 549 | 527,000 |
1993/03/08 | 521 | 530 | 520 | 530 | 137,000 |
1993/03/05 | 525 | 528 | 520 | 521 | 50,000 |
1993/03/04 | 520 | 525 | 520 | 525 | 106,000 |
1993/03/03 | 523 | 530 | 521 | 530 | 212,000 |
1993/03/02 | 525 | 525 | 513 | 525 | 239,000 |
1993/03/01 | 530 | 535 | 529 | 530 | 242,000 |
1993/02/26 | 525 | 537 | 525 | 535 | 261,000 |
1993/02/25 | 535 | 535 | 525 | 530 | 167,000 |
1993/02/24 | 525 | 539 | 525 | 535 | 395,000 |
1993/02/23 | 528 | 529 | 525 | 528 | 178,000 |
1993/02/22 | 514 | 531 | 514 | 525 | 208,000 |
1993/02/19 | 505 | 526 | 505 | 514 | 304,000 |
1993/02/18 | 502 | 505 | 500 | 505 | 136,000 |
1993/02/17 | 501 | 505 | 501 | 502 | 31,000 |
1993/02/16 | 505 | 507 | 500 | 500 | 137,000 |
1993/02/15 | 510 | 510 | 501 | 505 | 53,000 |
1993/02/12 | 510 | 510 | 506 | 506 | 83,000 |
1993/02/10 | 509 | 510 | 508 | 510 | 22,000 |
1993/02/09 | 517 | 526 | 505 | 508 | 39,000 |
1993/02/08 | 530 | 540 | 527 | 527 | 30,000 |
1993/02/05 | 525 | 530 | 525 | 530 | 137,000 |
1993/02/04 | 528 | 530 | 526 | 526 | 61,000 |
1993/02/03 | 526 | 527 | 526 | 526 | 96,000 |
1993/02/02 | 525 | 530 | 525 | 527 | 82,000 |
1993/02/01 | 520 | 525 | 520 | 525 | 31,000 |
1993/01/29 | 525 | 525 | 516 | 520 | 110,000 |
1993/01/28 | 515 | 522 | 515 | 515 | 403,000 |
1993/01/27 | 503 | 515 | 503 | 515 | 3,203,000 |
1993/01/26 | 500 | 503 | 500 | 503 | 3,197,000 |
1993/01/25 | 505 | 505 | 500 | 500 | 110,000 |
1993/01/22 | 505 | 510 | 505 | 505 | 121,000 |
1993/01/21 | 505 | 505 | 501 | 505 | 45,000 |
1993/01/20 | 510 | 513 | 505 | 505 | 65,000 |
1993/01/19 | 510 | 510 | 505 | 505 | 53,000 |
1993/01/18 | 505 | 510 | 505 | 505 | 36,000 |
1993/01/14 | 510 | 510 | 505 | 510 | 39,000 |
1993/01/13 | 525 | 525 | 510 | 510 | 44,000 |
1993/01/12 | 525 | 525 | 520 | 525 | 43,000 |
1993/01/11 | 526 | 526 | 517 | 518 | 18,000 |
1993/01/08 | 525 | 525 | 515 | 516 | 131,000 |
1993/01/07 | 526 | 530 | 519 | 519 | 195,000 |
1993/01/06 | 516 | 526 | 516 | 526 | 140,000 |
1993/01/05 | 515 | 515 | 510 | 515 | 69,000 |
1993/01/04 | 515 | 515 | 505 | 515 | 31,000 |