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 |
---|---|---|---|---|---|
1995/12/29 | 424 | 430 | 424 | 430 | 150,000 |
1995/12/28 | 429 | 430 | 421 | 424 | 159,000 |
1995/12/27 | 414 | 430 | 411 | 424 | 159,000 |
1995/12/26 | 422 | 422 | 417 | 417 | 186,000 |
1995/12/25 | 434 | 434 | 416 | 420 | 107,000 |
1995/12/22 | 418 | 433 | 418 | 429 | 697,000 |
1995/12/21 | 417 | 420 | 411 | 420 | 359,000 |
1995/12/20 | 414 | 420 | 410 | 417 | 237,000 |
1995/12/19 | 405 | 410 | 399 | 399 | 139,000 |
1995/12/18 | 411 | 416 | 411 | 413 | 146,000 |
1995/12/15 | 435 | 435 | 415 | 416 | 326,000 |
1995/12/14 | 421 | 430 | 419 | 430 | 707,000 |
1995/12/13 | 413 | 418 | 411 | 418 | 733,000 |
1995/12/12 | 411 | 420 | 408 | 413 | 522,000 |
1995/12/11 | 402 | 410 | 398 | 409 | 505,000 |
1995/12/08 | 397 | 403 | 397 | 399 | 518,000 |
1995/12/07 | 395 | 401 | 395 | 400 | 104,000 |
1995/12/06 | 403 | 405 | 391 | 391 | 300,000 |
1995/12/05 | 391 | 405 | 389 | 399 | 368,000 |
1995/12/04 | 405 | 405 | 395 | 395 | 193,000 |
1995/12/01 | 411 | 415 | 400 | 400 | 711,000 |
1995/11/30 | 401 | 416 | 399 | 414 | 1,676,000 |
1995/11/29 | 378 | 405 | 378 | 399 | 1,533,000 |
1995/11/28 | 378 | 378 | 362 | 378 | 856,000 |
1995/11/27 | 372 | 379 | 369 | 378 | 131,000 |
1995/11/24 | 367 | 372 | 367 | 372 | 192,000 |
1995/11/22 | 368 | 368 | 364 | 364 | 57,000 |
1995/11/21 | 360 | 369 | 358 | 369 | 223,000 |
1995/11/20 | 359 | 361 | 351 | 358 | 120,000 |
1995/11/17 | 353 | 356 | 344 | 350 | 101,000 |
1995/11/16 | 349 | 351 | 345 | 351 | 57,000 |
1995/11/15 | 350 | 351 | 345 | 347 | 125,000 |
1995/11/14 | 354 | 354 | 351 | 351 | 84,000 |
1995/11/13 | 360 | 360 | 355 | 355 | 78,000 |
1995/11/10 | 360 | 360 | 354 | 360 | 90,000 |
1995/11/09 | 360 | 364 | 352 | 360 | 250,000 |
1995/11/08 | 354 | 360 | 351 | 360 | 29,000 |
1995/11/07 | 357 | 357 | 350 | 350 | 204,000 |
1995/11/06 | 354 | 362 | 352 | 352 | 95,000 |
1995/11/02 | 358 | 358 | 354 | 358 | 81,000 |
1995/11/01 | 358 | 358 | 354 | 356 | 79,000 |
1995/10/31 | 360 | 360 | 353 | 358 | 342,000 |
1995/10/30 | 365 | 365 | 362 | 362 | 133,000 |
1995/10/27 | 365 | 365 | 359 | 362 | 195,000 |
1995/10/26 | 365 | 365 | 361 | 362 | 169,000 |
1995/10/25 | 361 | 369 | 361 | 364 | 545,000 |
1995/10/24 | 370 | 373 | 360 | 361 | 747,000 |
1995/10/23 | 365 | 369 | 365 | 369 | 203,000 |
1995/10/20 | 379 | 379 | 360 | 361 | 698,000 |
1995/10/19 | 376 | 379 | 376 | 377 | 68,000 |
1995/10/18 | 373 | 379 | 372 | 376 | 137,000 |
1995/10/17 | 378 | 380 | 375 | 380 | 164,000 |
1995/10/16 | 364 | 380 | 364 | 378 | 115,000 |
1995/10/13 | 364 | 366 | 362 | 364 | 68,000 |
1995/10/12 | 370 | 371 | 365 | 366 | 40,000 |
1995/10/11 | 374 | 374 | 370 | 370 | 40,000 |
1995/10/09 | 377 | 379 | 375 | 379 | 31,000 |
1995/10/06 | 372 | 379 | 370 | 378 | 47,000 |
1995/10/05 | 370 | 375 | 366 | 374 | 42,000 |
1995/10/04 | 375 | 375 | 366 | 372 | 55,000 |
1995/10/03 | 366 | 367 | 361 | 367 | 53,000 |
1995/10/02 | 380 | 380 | 363 | 367 | 50,000 |
1995/09/29 | 376 | 380 | 366 | 380 | 85,000 |
1995/09/28 | 371 | 376 | 371 | 376 | 37,000 |
1995/09/27 | 374 | 374 | 366 | 374 | 297,000 |
1995/09/26 | 360 | 371 | 360 | 370 | 360,000 |
1995/09/25 | 361 | 367 | 360 | 360 | 93,000 |
1995/09/22 | 370 | 370 | 361 | 365 | 149,000 |
1995/09/21 | 375 | 377 | 370 | 370 | 141,000 |
1995/09/20 | 389 | 389 | 375 | 377 | 150,000 |
1995/09/19 | 380 | 384 | 380 | 384 | 84,000 |
1995/09/18 | 385 | 385 | 377 | 380 | 112,000 |
1995/09/14 | 380 | 384 | 378 | 380 | 225,000 |
1995/09/13 | 378 | 385 | 375 | 377 | 168,000 |
1995/09/12 | 380 | 382 | 378 | 378 | 120,000 |
1995/09/11 | 373 | 380 | 370 | 377 | 300,000 |
1995/09/08 | 376 | 389 | 376 | 380 | 266,000 |
1995/09/07 | 380 | 382 | 370 | 381 | 118,000 |
1995/09/06 | 375 | 385 | 375 | 380 | 86,000 |
1995/09/05 | 383 | 385 | 370 | 375 | 97,000 |
1995/09/04 | 392 | 392 | 383 | 383 | 120,000 |
1995/09/01 | 390 | 393 | 383 | 390 | 113,000 |
1995/08/31 | 383 | 391 | 383 | 389 | 68,000 |
1995/08/30 | 390 | 395 | 385 | 385 | 130,000 |
1995/08/29 | 390 | 390 | 383 | 389 | 141,000 |
1995/08/28 | 390 | 390 | 382 | 382 | 70,000 |
1995/08/25 | 392 | 392 | 380 | 381 | 102,000 |
1995/08/24 | 383 | 390 | 383 | 390 | 173,000 |
1995/08/23 | 399 | 400 | 376 | 380 | 237,000 |
1995/08/22 | 394 | 399 | 392 | 399 | 201,000 |
1995/08/21 | 392 | 393 | 387 | 390 | 69,000 |
1995/08/18 | 393 | 397 | 391 | 391 | 179,000 |
1995/08/17 | 398 | 400 | 390 | 397 | 292,000 |
1995/08/16 | 399 | 404 | 393 | 398 | 514,000 |
1995/08/15 | 372 | 386 | 366 | 385 | 260,000 |
1995/08/14 | 364 | 374 | 364 | 373 | 88,000 |
1995/08/11 | 361 | 368 | 360 | 365 | 41,000 |
1995/08/10 | 360 | 360 | 353 | 356 | 67,000 |
1995/08/09 | 368 | 370 | 363 | 365 | 46,000 |
1995/08/08 | 363 | 368 | 356 | 368 | 35,000 |
1995/08/07 | 371 | 372 | 360 | 362 | 57,000 |
1995/08/04 | 372 | 372 | 360 | 366 | 100,000 |
1995/08/03 | 364 | 370 | 364 | 366 | 208,000 |
1995/08/02 | 355 | 363 | 351 | 359 | 111,000 |
1995/08/01 | 358 | 358 | 350 | 350 | 133,000 |
1995/07/31 | 362 | 365 | 358 | 358 | 56,000 |
1995/07/28 | 369 | 369 | 360 | 362 | 326,000 |
1995/07/27 | 370 | 379 | 369 | 373 | 189,000 |
1995/07/26 | 361 | 373 | 360 | 365 | 30,000 |
1995/07/25 | 373 | 373 | 355 | 360 | 71,000 |
1995/07/24 | 377 | 378 | 373 | 375 | 45,000 |
1995/07/21 | 379 | 379 | 372 | 377 | 40,000 |
1995/07/20 | 355 | 382 | 351 | 382 | 91,000 |
1995/07/19 | 370 | 370 | 355 | 355 | 69,000 |
1995/07/18 | 382 | 382 | 371 | 371 | 95,000 |
1995/07/17 | 369 | 380 | 369 | 379 | 141,000 |
1995/07/14 | 347 | 360 | 342 | 360 | 391,000 |
1995/07/13 | 348 | 361 | 347 | 347 | 316,000 |
1995/07/12 | 372 | 380 | 368 | 368 | 125,000 |
1995/07/11 | 373 | 373 | 360 | 372 | 69,000 |
1995/07/10 | 368 | 374 | 366 | 368 | 217,000 |
1995/07/07 | 340 | 372 | 340 | 370 | 277,000 |
1995/07/06 | 337 | 337 | 331 | 337 | 177,000 |
1995/07/05 | 332 | 334 | 330 | 330 | 62,000 |
1995/07/04 | 337 | 337 | 331 | 332 | 90,000 |
1995/07/03 | 331 | 333 | 330 | 330 | 54,000 |
1995/06/30 | 329 | 337 | 329 | 337 | 75,000 |
1995/06/29 | 345 | 348 | 330 | 330 | 77,000 |
1995/06/28 | 350 | 350 | 341 | 345 | 80,000 |
1995/06/27 | 354 | 355 | 345 | 350 | 404,000 |
1995/06/26 | 356 | 361 | 351 | 356 | 75,000 |
1995/06/23 | 338 | 356 | 338 | 356 | 132,000 |
1995/06/22 | 335 | 335 | 330 | 335 | 53,000 |
1995/06/21 | 325 | 335 | 324 | 335 | 133,000 |
1995/06/20 | 336 | 336 | 326 | 331 | 173,000 |
1995/06/19 | 340 | 344 | 336 | 336 | 68,000 |
1995/06/16 | 330 | 335 | 328 | 335 | 84,000 |
1995/06/15 | 320 | 326 | 320 | 326 | 202,000 |
1995/06/14 | 320 | 325 | 320 | 320 | 208,000 |
1995/06/13 | 328 | 328 | 315 | 320 | 247,000 |
1995/06/12 | 352 | 352 | 327 | 328 | 201,000 |
1995/06/09 | 347 | 352 | 347 | 347 | 129,000 |
1995/06/08 | 365 | 365 | 355 | 357 | 88,000 |
1995/06/07 | 371 | 371 | 366 | 368 | 73,000 |
1995/06/06 | 372 | 372 | 370 | 371 | 70,000 |
1995/06/05 | 375 | 375 | 373 | 373 | 75,000 |
1995/06/02 | 382 | 386 | 375 | 375 | 105,000 |
1995/06/01 | 378 | 378 | 372 | 378 | 67,000 |
1995/05/31 | 387 | 387 | 369 | 376 | 64,000 |
1995/05/30 | 391 | 391 | 387 | 390 | 27,000 |
1995/05/29 | 390 | 394 | 380 | 394 | 96,000 |
1995/05/26 | 400 | 400 | 391 | 394 | 55,000 |
1995/05/25 | 397 | 397 | 390 | 397 | 159,000 |
1995/05/24 | 401 | 406 | 396 | 397 | 90,000 |
1995/05/23 | 410 | 415 | 400 | 415 | 369,000 |
1995/05/22 | 419 | 419 | 407 | 409 | 112,000 |
1995/05/19 | 425 | 429 | 421 | 425 | 389,000 |
1995/05/18 | 432 | 432 | 425 | 425 | 127,000 |
1995/05/17 | 424 | 425 | 423 | 423 | 118,000 |
1995/05/16 | 432 | 432 | 416 | 416 | 69,000 |
1995/05/15 | 432 | 432 | 420 | 424 | 88,000 |
1995/05/12 | 426 | 426 | 418 | 418 | 114,000 |
1995/05/11 | 436 | 436 | 418 | 427 | 153,000 |
1995/05/10 | 430 | 431 | 426 | 431 | 71,000 |
1995/05/09 | 432 | 435 | 430 | 431 | 112,000 |
1995/05/08 | 431 | 435 | 426 | 432 | 56,000 |
1995/05/02 | 419 | 435 | 418 | 426 | 71,000 |
1995/05/01 | 419 | 424 | 419 | 419 | 16,000 |
1995/04/28 | 425 | 425 | 414 | 424 | 136,000 |
1995/04/27 | 418 | 418 | 416 | 416 | 70,000 |
1995/04/26 | 421 | 421 | 416 | 418 | 33,000 |
1995/04/25 | 428 | 428 | 426 | 426 | 52,000 |
1995/04/24 | 429 | 431 | 427 | 427 | 92,000 |
1995/04/21 | 423 | 433 | 423 | 428 | 114,000 |
1995/04/20 | 420 | 423 | 410 | 423 | 91,000 |
1995/04/19 | 419 | 419 | 409 | 410 | 87,000 |
1995/04/18 | 419 | 419 | 415 | 415 | 65,000 |
1995/04/17 | 419 | 419 | 413 | 418 | 60,000 |
1995/04/14 | 412 | 424 | 411 | 420 | 307,000 |
1995/04/13 | 410 | 420 | 410 | 415 | 133,000 |
1995/04/12 | 418 | 418 | 414 | 415 | 120,000 |
1995/04/11 | 406 | 417 | 406 | 417 | 229,000 |
1995/04/10 | 404 | 415 | 403 | 411 | 58,000 |
1995/04/07 | 405 | 405 | 401 | 403 | 29,000 |
1995/04/06 | 410 | 415 | 405 | 410 | 64,000 |
1995/04/05 | 416 | 417 | 410 | 415 | 85,000 |
1995/04/04 | 403 | 416 | 403 | 416 | 82,000 |
1995/04/03 | 415 | 415 | 398 | 403 | 112,000 |
1995/03/31 | 419 | 420 | 410 | 417 | 96,000 |
1995/03/30 | 405 | 419 | 405 | 417 | 66,000 |
1995/03/29 | 414 | 415 | 407 | 415 | 34,000 |
1995/03/28 | 396 | 415 | 396 | 415 | 107,000 |
1995/03/27 | 400 | 402 | 398 | 398 | 97,000 |
1995/03/24 | 400 | 400 | 395 | 399 | 153,000 |
1995/03/23 | 399 | 399 | 395 | 395 | 88,000 |
1995/03/22 | 404 | 405 | 396 | 405 | 117,000 |
1995/03/20 | 410 | 410 | 398 | 400 | 135,000 |
1995/03/17 | 425 | 425 | 403 | 410 | 288,000 |
1995/03/16 | 422 | 425 | 420 | 425 | 137,000 |
1995/03/15 | 435 | 436 | 430 | 436 | 114,000 |
1995/03/14 | 450 | 450 | 436 | 436 | 77,000 |
1995/03/13 | 445 | 450 | 440 | 441 | 83,000 |
1995/03/10 | 449 | 452 | 445 | 450 | 184,000 |
1995/03/09 | 445 | 452 | 445 | 452 | 82,000 |
1995/03/08 | 441 | 451 | 439 | 445 | 82,000 |
1995/03/07 | 447 | 447 | 440 | 445 | 58,000 |
1995/03/06 | 451 | 455 | 450 | 453 | 47,000 |
1995/03/03 | 445 | 455 | 441 | 455 | 112,000 |
1995/03/02 | 435 | 452 | 435 | 450 | 177,000 |
1995/03/01 | 450 | 450 | 430 | 430 | 111,000 |
1995/02/28 | 443 | 455 | 441 | 450 | 190,000 |
1995/02/27 | 440 | 445 | 425 | 445 | 77,000 |
1995/02/24 | 455 | 455 | 440 | 450 | 368,000 |
1995/02/23 | 465 | 465 | 459 | 459 | 148,000 |
1995/02/22 | 469 | 472 | 467 | 467 | 70,000 |
1995/02/21 | 467 | 474 | 467 | 471 | 43,000 |
1995/02/20 | 470 | 475 | 468 | 469 | 67,000 |
1995/02/17 | 465 | 475 | 464 | 466 | 148,000 |
1995/02/16 | 470 | 470 | 466 | 466 | 71,000 |
1995/02/15 | 475 | 475 | 470 | 470 | 135,000 |
1995/02/14 | 470 | 475 | 470 | 475 | 43,000 |
1995/02/13 | 475 | 479 | 468 | 475 | 64,000 |
1995/02/10 | 473 | 479 | 470 | 479 | 175,000 |
1995/02/09 | 476 | 480 | 476 | 477 | 1,532,000 |
1995/02/08 | 483 | 488 | 477 | 478 | 200,000 |
1995/02/07 | 477 | 496 | 477 | 493 | 1,290,000 |
1995/02/06 | 480 | 490 | 480 | 482 | 1,354,000 |
1995/02/03 | 489 | 489 | 480 | 485 | 51,000 |
1995/02/02 | 497 | 497 | 490 | 492 | 1,348,000 |
1995/02/01 | 500 | 504 | 490 | 496 | 1,909,000 |
1995/01/31 | 519 | 519 | 500 | 510 | 222,000 |
1995/01/30 | 489 | 510 | 489 | 510 | 2,008,000 |
1995/01/27 | 466 | 480 | 466 | 471 | 2,906,000 |
1995/01/26 | 471 | 481 | 465 | 466 | 2,868,000 |
1995/01/25 | 470 | 471 | 461 | 470 | 1,370,000 |
1995/01/24 | 482 | 482 | 470 | 475 | 288,000 |
1995/01/23 | 485 | 488 | 482 | 482 | 1,164,000 |
1995/01/20 | 475 | 488 | 475 | 485 | 93,000 |
1995/01/19 | 490 | 490 | 470 | 473 | 153,000 |
1995/01/18 | 490 | 500 | 490 | 490 | 44,000 |
1995/01/17 | 500 | 505 | 495 | 495 | 36,000 |
1995/01/13 | 501 | 505 | 500 | 500 | 156,000 |
1995/01/12 | 519 | 519 | 500 | 500 | 55,000 |
1995/01/11 | 506 | 519 | 503 | 519 | 130,000 |
1995/01/10 | 501 | 515 | 500 | 506 | 229,000 |
1995/01/09 | 505 | 507 | 500 | 500 | 61,000 |
1995/01/06 | 501 | 505 | 501 | 505 | 59,000 |
1995/01/05 | 522 | 522 | 515 | 520 | 105,000 |
1995/01/04 | 520 | 523 | 510 | 511 | 90,000 |