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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 527 | 520 | 525 | 72,000 |
1994/12/29 | 518 | 521 | 517 | 521 | 39,000 |
1994/12/28 | 511 | 525 | 510 | 520 | 326,000 |
1994/12/27 | 516 | 516 | 504 | 509 | 665,000 |
1994/12/26 | 519 | 520 | 513 | 520 | 74,000 |
1994/12/22 | 507 | 519 | 502 | 518 | 144,000 |
1994/12/21 | 501 | 508 | 498 | 500 | 223,000 |
1994/12/20 | 508 | 508 | 498 | 501 | 133,000 |
1994/12/19 | 496 | 507 | 492 | 501 | 242,000 |
1994/12/16 | 491 | 495 | 490 | 491 | 67,000 |
1994/12/15 | 491 | 495 | 491 | 495 | 61,000 |
1994/12/14 | 491 | 493 | 490 | 491 | 68,000 |
1994/12/13 | 497 | 497 | 491 | 493 | 53,000 |
1994/12/12 | 491 | 499 | 491 | 496 | 31,000 |
1994/12/09 | 500 | 500 | 495 | 495 | 173,000 |
1994/12/08 | 502 | 504 | 499 | 499 | 73,000 |
1994/12/07 | 505 | 514 | 504 | 505 | 155,000 |
1994/12/06 | 514 | 514 | 504 | 504 | 126,000 |
1994/12/05 | 503 | 513 | 503 | 512 | 30,000 |
1994/12/02 | 520 | 521 | 502 | 502 | 86,000 |
1994/12/01 | 516 | 516 | 510 | 510 | 116,000 |
1994/11/30 | 491 | 520 | 488 | 520 | 90,000 |
1994/11/29 | 491 | 495 | 490 | 491 | 83,000 |
1994/11/28 | 486 | 491 | 486 | 491 | 296,000 |
1994/11/25 | 485 | 489 | 485 | 486 | 112,000 |
1994/11/24 | 489 | 490 | 485 | 490 | 98,000 |
1994/11/22 | 502 | 502 | 490 | 499 | 248,000 |
1994/11/21 | 515 | 515 | 500 | 501 | 40,000 |
1994/11/18 | 506 | 508 | 502 | 505 | 72,000 |
1994/11/17 | 514 | 520 | 505 | 506 | 20,000 |
1994/11/16 | 505 | 515 | 505 | 505 | 47,000 |
1994/11/15 | 500 | 516 | 500 | 515 | 64,000 |
1994/11/14 | 499 | 500 | 495 | 499 | 60,000 |
1994/11/11 | 503 | 506 | 500 | 500 | 241,000 |
1994/11/10 | 511 | 511 | 502 | 507 | 98,000 |
1994/11/09 | 528 | 530 | 503 | 507 | 69,000 |
1994/11/08 | 531 | 534 | 530 | 530 | 79,000 |
1994/11/07 | 545 | 545 | 530 | 530 | 33,000 |
1994/11/04 | 545 | 549 | 545 | 546 | 49,000 |
1994/11/02 | 555 | 555 | 545 | 545 | 86,000 |
1994/11/01 | 550 | 550 | 545 | 545 | 28,000 |
1994/10/31 | 555 | 560 | 545 | 560 | 56,000 |
1994/10/28 | 543 | 548 | 543 | 545 | 62,000 |
1994/10/27 | 533 | 539 | 533 | 533 | 63,000 |
1994/10/26 | 535 | 543 | 532 | 543 | 33,000 |
1994/10/25 | 536 | 543 | 535 | 543 | 76,000 |
1994/10/24 | 541 | 550 | 538 | 539 | 34,000 |
1994/10/21 | 547 | 547 | 538 | 538 | 85,000 |
1994/10/20 | 557 | 564 | 546 | 557 | 151,000 |
1994/10/19 | 540 | 540 | 535 | 537 | 48,000 |
1994/10/18 | 535 | 540 | 535 | 540 | 182,000 |
1994/10/17 | 540 | 541 | 536 | 540 | 120,000 |
1994/10/14 | 544 | 559 | 541 | 541 | 99,000 |
1994/10/13 | 551 | 559 | 546 | 550 | 86,000 |
1994/10/12 | 543 | 551 | 543 | 551 | 57,000 |
1994/10/11 | 543 | 550 | 543 | 543 | 34,000 |
1994/10/07 | 541 | 546 | 540 | 543 | 52,000 |
1994/10/06 | 550 | 556 | 550 | 550 | 32,000 |
1994/10/05 | 541 | 555 | 541 | 550 | 69,000 |
1994/10/04 | 540 | 540 | 537 | 540 | 76,000 |
1994/10/03 | 537 | 540 | 535 | 538 | 66,000 |
1994/09/30 | 537 | 540 | 535 | 540 | 107,000 |
1994/09/29 | 537 | 538 | 537 | 537 | 134,000 |
1994/09/28 | 537 | 540 | 535 | 535 | 180,000 |
1994/09/27 | 550 | 555 | 535 | 535 | 150,000 |
1994/09/26 | 570 | 570 | 552 | 552 | 92,000 |
1994/09/22 | 570 | 570 | 560 | 560 | 179,000 |
1994/09/21 | 566 | 567 | 552 | 552 | 91,000 |
1994/09/20 | 560 | 573 | 550 | 571 | 69,000 |
1994/09/19 | 551 | 556 | 540 | 540 | 156,000 |
1994/09/16 | 558 | 559 | 550 | 550 | 130,000 |
1994/09/14 | 568 | 568 | 560 | 561 | 59,000 |
1994/09/13 | 568 | 574 | 568 | 568 | 84,000 |
1994/09/12 | 574 | 574 | 568 | 568 | 116,000 |
1994/09/09 | 551 | 574 | 550 | 574 | 533,000 |
1994/09/08 | 554 | 567 | 550 | 553 | 157,000 |
1994/09/07 | 556 | 556 | 550 | 550 | 172,000 |
1994/09/06 | 576 | 577 | 566 | 566 | 61,000 |
1994/09/05 | 576 | 579 | 576 | 576 | 112,000 |
1994/09/02 | 580 | 580 | 576 | 576 | 61,000 |
1994/09/01 | 580 | 581 | 579 | 579 | 60,000 |
1994/08/31 | 580 | 580 | 578 | 579 | 54,000 |
1994/08/30 | 580 | 581 | 579 | 579 | 41,000 |
1994/08/29 | 583 | 584 | 581 | 584 | 23,000 |
1994/08/26 | 581 | 583 | 580 | 583 | 117,000 |
1994/08/25 | 588 | 588 | 582 | 583 | 326,000 |
1994/08/24 | 581 | 591 | 580 | 591 | 73,000 |
1994/08/23 | 584 | 594 | 583 | 584 | 31,000 |
1994/08/22 | 595 | 595 | 586 | 594 | 55,000 |
1994/08/19 | 588 | 595 | 587 | 587 | 68,000 |
1994/08/18 | 591 | 594 | 590 | 593 | 29,000 |
1994/08/17 | 595 | 597 | 591 | 591 | 44,000 |
1994/08/16 | 594 | 595 | 590 | 595 | 30,000 |
1994/08/15 | 586 | 595 | 586 | 594 | 35,000 |
1994/08/12 | 595 | 600 | 595 | 595 | 42,000 |
1994/08/11 | 604 | 604 | 590 | 600 | 59,000 |
1994/08/10 | 595 | 609 | 595 | 605 | 109,000 |
1994/08/09 | 610 | 610 | 600 | 601 | 130,000 |
1994/08/08 | 609 | 610 | 605 | 610 | 33,000 |
1994/08/05 | 599 | 610 | 599 | 605 | 55,000 |
1994/08/04 | 617 | 617 | 609 | 615 | 105,000 |
1994/08/03 | 610 | 617 | 607 | 617 | 93,000 |
1994/08/02 | 595 | 610 | 595 | 607 | 179,000 |
1994/08/01 | 600 | 609 | 595 | 595 | 69,000 |
1994/07/29 | 608 | 615 | 605 | 609 | 101,000 |
1994/07/28 | 604 | 608 | 592 | 599 | 84,000 |
1994/07/27 | 591 | 595 | 589 | 594 | 74,000 |
1994/07/26 | 591 | 594 | 588 | 594 | 120,000 |
1994/07/25 | 618 | 618 | 597 | 597 | 45,000 |
1994/07/22 | 617 | 617 | 610 | 613 | 95,000 |
1994/07/21 | 625 | 625 | 615 | 617 | 275,000 |
1994/07/20 | 613 | 625 | 613 | 620 | 339,000 |
1994/07/19 | 609 | 615 | 606 | 613 | 509,000 |
1994/07/18 | 598 | 603 | 597 | 600 | 89,000 |
1994/07/15 | 595 | 595 | 586 | 593 | 109,000 |
1994/07/14 | 593 | 593 | 587 | 589 | 46,000 |
1994/07/13 | 584 | 594 | 580 | 586 | 91,000 |
1994/07/12 | 586 | 590 | 581 | 584 | 83,000 |
1994/07/11 | 585 | 590 | 585 | 586 | 42,000 |
1994/07/08 | 595 | 600 | 587 | 600 | 121,000 |
1994/07/07 | 600 | 600 | 586 | 600 | 94,000 |
1994/07/06 | 596 | 610 | 595 | 596 | 107,000 |
1994/07/05 | 585 | 595 | 585 | 590 | 120,000 |
1994/07/04 | 585 | 593 | 583 | 585 | 82,000 |
1994/07/01 | 585 | 590 | 575 | 585 | 135,000 |
1994/06/30 | 574 | 595 | 570 | 575 | 174,000 |
1994/06/29 | 580 | 581 | 575 | 575 | 208,000 |
1994/06/28 | 580 | 586 | 580 | 584 | 211,000 |
1994/06/27 | 587 | 595 | 580 | 582 | 113,000 |
1994/06/24 | 599 | 603 | 598 | 599 | 70,000 |
1994/06/23 | 608 | 608 | 598 | 598 | 133,000 |
1994/06/22 | 597 | 602 | 596 | 598 | 235,000 |
1994/06/21 | 614 | 618 | 607 | 613 | 91,000 |
1994/06/20 | 624 | 624 | 618 | 620 | 140,000 |
1994/06/17 | 620 | 624 | 619 | 619 | 212,000 |
1994/06/16 | 615 | 617 | 614 | 616 | 139,000 |
1994/06/15 | 611 | 615 | 611 | 613 | 73,000 |
1994/06/14 | 615 | 616 | 610 | 610 | 129,000 |
1994/06/13 | 602 | 620 | 602 | 616 | 187,000 |
1994/06/10 | 598 | 608 | 598 | 602 | 415,000 |
1994/06/09 | 613 | 613 | 600 | 609 | 232,000 |
1994/06/08 | 615 | 619 | 610 | 613 | 145,000 |
1994/06/07 | 620 | 624 | 615 | 620 | 101,000 |
1994/06/06 | 616 | 622 | 616 | 620 | 138,000 |
1994/06/03 | 620 | 622 | 616 | 616 | 60,000 |
1994/06/02 | 624 | 625 | 618 | 622 | 195,000 |
1994/06/01 | 618 | 625 | 615 | 625 | 147,000 |
1994/05/31 | 617 | 626 | 617 | 625 | 155,000 |
1994/05/30 | 626 | 626 | 618 | 624 | 266,000 |
1994/05/27 | 617 | 625 | 616 | 622 | 119,000 |
1994/05/26 | 624 | 624 | 615 | 615 | 139,000 |
1994/05/25 | 625 | 625 | 617 | 622 | 64,000 |
1994/05/24 | 620 | 627 | 613 | 616 | 282,000 |
1994/05/23 | 611 | 620 | 611 | 611 | 129,000 |
1994/05/20 | 623 | 625 | 615 | 620 | 92,000 |
1994/05/19 | 625 | 625 | 620 | 622 | 291,000 |
1994/05/18 | 619 | 627 | 613 | 622 | 324,000 |
1994/05/17 | 610 | 616 | 606 | 610 | 146,000 |
1994/05/16 | 623 | 624 | 610 | 610 | 139,000 |
1994/05/13 | 628 | 634 | 624 | 624 | 815,000 |
1994/05/12 | 607 | 629 | 607 | 624 | 1,058,000 |
1994/05/11 | 607 | 607 | 603 | 604 | 138,000 |
1994/05/10 | 601 | 603 | 600 | 600 | 114,000 |
1994/05/09 | 604 | 604 | 601 | 601 | 31,000 |
1994/05/06 | 600 | 604 | 600 | 600 | 97,000 |
1994/05/02 | 599 | 605 | 598 | 600 | 105,000 |
1994/04/28 | 599 | 607 | 595 | 607 | 207,000 |
1994/04/27 | 595 | 600 | 595 | 599 | 100,000 |
1994/04/26 | 590 | 600 | 588 | 590 | 57,000 |
1994/04/25 | 601 | 602 | 588 | 600 | 111,000 |
1994/04/22 | 609 | 609 | 600 | 601 | 129,000 |
1994/04/21 | 599 | 605 | 598 | 601 | 72,000 |
1994/04/20 | 597 | 603 | 597 | 599 | 201,000 |
1994/04/19 | 595 | 605 | 595 | 598 | 80,000 |
1994/04/18 | 603 | 612 | 603 | 605 | 240,000 |
1994/04/15 | 595 | 605 | 595 | 599 | 159,000 |
1994/04/14 | 588 | 607 | 587 | 605 | 339,000 |
1994/04/13 | 579 | 592 | 579 | 590 | 151,000 |
1994/04/12 | 585 | 585 | 577 | 577 | 88,000 |
1994/04/11 | 578 | 580 | 575 | 575 | 75,000 |
1994/04/08 | 586 | 589 | 580 | 583 | 167,000 |
1994/04/07 | 583 | 590 | 583 | 590 | 79,000 |
1994/04/06 | 592 | 592 | 582 | 590 | 175,000 |
1994/04/05 | 580 | 587 | 580 | 586 | 64,000 |
1994/04/04 | 585 | 588 | 580 | 580 | 237,000 |
1994/04/01 | 587 | 588 | 582 | 587 | 160,000 |
1994/03/31 | 573 | 581 | 571 | 581 | 116,000 |
1994/03/30 | 582 | 582 | 576 | 579 | 127,000 |
1994/03/29 | 585 | 590 | 582 | 582 | 42,000 |
1994/03/28 | 582 | 590 | 582 | 582 | 82,000 |
1994/03/25 | 580 | 590 | 580 | 582 | 123,000 |
1994/03/24 | 587 | 590 | 585 | 590 | 164,000 |
1994/03/23 | 581 | 592 | 581 | 587 | 293,000 |
1994/03/22 | 590 | 591 | 585 | 585 | 135,000 |
1994/03/18 | 608 | 610 | 598 | 600 | 290,000 |
1994/03/17 | 608 | 610 | 594 | 598 | 2,846,000 |
1994/03/16 | 603 | 608 | 590 | 602 | 299,000 |
1994/03/15 | 600 | 607 | 600 | 604 | 90,000 |
1994/03/14 | 600 | 608 | 595 | 608 | 181,000 |
1994/03/11 | 585 | 599 | 585 | 599 | 236,000 |
1994/03/10 | 594 | 595 | 585 | 585 | 2,323,000 |
1994/03/09 | 576 | 594 | 575 | 585 | 178,000 |
1994/03/08 | 576 | 586 | 576 | 581 | 284,000 |
1994/03/07 | 583 | 592 | 581 | 590 | 179,000 |
1994/03/04 | 581 | 600 | 581 | 599 | 109,000 |
1994/03/03 | 596 | 597 | 580 | 580 | 105,000 |
1994/03/02 | 590 | 608 | 590 | 593 | 207,000 |
1994/03/01 | 589 | 610 | 589 | 610 | 376,000 |
1994/02/28 | 581 | 595 | 575 | 579 | 264,000 |
1994/02/25 | 582 | 588 | 581 | 581 | 457,000 |
1994/02/24 | 587 | 610 | 587 | 590 | 241,000 |
1994/02/23 | 587 | 590 | 585 | 587 | 126,000 |
1994/02/22 | 590 | 590 | 583 | 583 | 65,000 |
1994/02/21 | 591 | 591 | 581 | 590 | 42,000 |
1994/02/18 | 580 | 587 | 580 | 581 | 144,000 |
1994/02/17 | 587 | 595 | 576 | 585 | 140,000 |
1994/02/16 | 597 | 597 | 582 | 587 | 127,000 |
1994/02/15 | 575 | 589 | 575 | 587 | 95,000 |
1994/02/14 | 605 | 615 | 595 | 600 | 90,000 |
1994/02/10 | 612 | 625 | 604 | 625 | 156,000 |
1994/02/09 | 618 | 621 | 605 | 616 | 157,000 |
1994/02/08 | 610 | 630 | 610 | 621 | 167,000 |
1994/02/07 | 610 | 619 | 603 | 609 | 156,000 |
1994/02/04 | 619 | 620 | 605 | 615 | 90,000 |
1994/02/03 | 605 | 615 | 600 | 610 | 218,000 |
1994/02/02 | 614 | 625 | 610 | 615 | 358,000 |
1994/02/01 | 624 | 640 | 615 | 615 | 271,000 |
1994/01/31 | 629 | 629 | 620 | 625 | 195,000 |
1994/01/28 | 595 | 605 | 591 | 600 | 50,000 |
1994/01/27 | 599 | 615 | 599 | 608 | 3,801,000 |
1994/01/26 | 598 | 602 | 589 | 600 | 3,768,000 |
1994/01/25 | 579 | 589 | 571 | 589 | 111,000 |
1994/01/24 | 575 | 589 | 575 | 589 | 196,000 |
1994/01/21 | 600 | 609 | 595 | 605 | 163,000 |
1994/01/20 | 610 | 615 | 600 | 610 | 159,000 |
1994/01/19 | 593 | 608 | 592 | 600 | 167,000 |
1994/01/18 | 600 | 605 | 600 | 601 | 82,000 |
1994/01/17 | 610 | 620 | 610 | 610 | 156,000 |
1994/01/14 | 600 | 620 | 591 | 620 | 246,000 |
1994/01/13 | 600 | 607 | 596 | 600 | 272,000 |
1994/01/12 | 597 | 597 | 585 | 592 | 149,000 |
1994/01/11 | 598 | 598 | 592 | 592 | 214,000 |
1994/01/10 | 595 | 595 | 584 | 590 | 101,000 |
1994/01/07 | 582 | 594 | 575 | 592 | 103,000 |
1994/01/06 | 590 | 596 | 581 | 592 | 198,000 |
1994/01/05 | 594 | 596 | 578 | 591 | 158,000 |
1994/01/04 | 598 | 598 | 589 | 597 | 99,000 |