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 |
|---|---|---|---|---|---|
| 1996/12/30 | 379 | 380 | 375 | 375 | 46,000 |
| 1996/12/27 | 374 | 380 | 368 | 380 | 83,000 |
| 1996/12/26 | 379 | 380 | 370 | 378 | 509,000 |
| 1996/12/25 | 380 | 388 | 380 | 382 | 312,000 |
| 1996/12/24 | 377 | 380 | 376 | 379 | 119,000 |
| 1996/12/20 | 380 | 381 | 376 | 378 | 203,000 |
| 1996/12/19 | 391 | 393 | 375 | 375 | 273,000 |
| 1996/12/18 | 395 | 396 | 392 | 392 | 128,000 |
| 1996/12/17 | 396 | 400 | 395 | 400 | 60,000 |
| 1996/12/16 | 395 | 399 | 393 | 399 | 83,000 |
| 1996/12/13 | 391 | 395 | 391 | 391 | 240,000 |
| 1996/12/12 | 409 | 409 | 399 | 399 | 188,000 |
| 1996/12/11 | 402 | 418 | 401 | 408 | 480,000 |
| 1996/12/10 | 403 | 406 | 400 | 402 | 219,000 |
| 1996/12/09 | 404 | 408 | 398 | 400 | 31,000 |
| 1996/12/06 | 403 | 405 | 399 | 399 | 165,000 |
| 1996/12/05 | 401 | 408 | 399 | 399 | 116,000 |
| 1996/12/04 | 402 | 405 | 400 | 404 | 47,000 |
| 1996/12/03 | 406 | 407 | 400 | 403 | 105,000 |
| 1996/12/02 | 410 | 410 | 405 | 405 | 61,000 |
| 1996/11/29 | 407 | 415 | 402 | 402 | 115,000 |
| 1996/11/28 | 408 | 410 | 403 | 407 | 98,000 |
| 1996/11/27 | 415 | 415 | 407 | 407 | 152,000 |
| 1996/11/26 | 424 | 427 | 420 | 420 | 218,000 |
| 1996/11/25 | 425 | 428 | 418 | 428 | 105,000 |
| 1996/11/22 | 423 | 423 | 415 | 421 | 42,000 |
| 1996/11/21 | 410 | 420 | 410 | 419 | 154,000 |
| 1996/11/20 | 411 | 411 | 405 | 406 | 111,000 |
| 1996/11/19 | 410 | 415 | 406 | 411 | 55,000 |
| 1996/11/18 | 413 | 413 | 410 | 410 | 56,000 |
| 1996/11/15 | 416 | 418 | 415 | 415 | 160,000 |
| 1996/11/14 | 416 | 420 | 416 | 416 | 79,000 |
| 1996/11/13 | 417 | 424 | 416 | 418 | 133,000 |
| 1996/11/12 | 418 | 422 | 418 | 422 | 49,000 |
| 1996/11/11 | 421 | 424 | 418 | 418 | 29,000 |
| 1996/11/08 | 420 | 425 | 418 | 418 | 143,000 |
| 1996/11/07 | 429 | 429 | 420 | 420 | 75,000 |
| 1996/11/06 | 423 | 428 | 421 | 426 | 82,000 |
| 1996/11/05 | 430 | 430 | 420 | 420 | 57,000 |
| 1996/11/01 | 431 | 431 | 422 | 425 | 89,000 |
| 1996/10/31 | 425 | 430 | 421 | 430 | 53,000 |
| 1996/10/30 | 427 | 431 | 423 | 425 | 53,000 |
| 1996/10/29 | 425 | 430 | 425 | 425 | 107,000 |
| 1996/10/28 | 425 | 430 | 425 | 428 | 20,000 |
| 1996/10/25 | 425 | 430 | 425 | 425 | 74,000 |
| 1996/10/24 | 430 | 433 | 424 | 425 | 81,000 |
| 1996/10/23 | 436 | 440 | 431 | 433 | 78,000 |
| 1996/10/22 | 450 | 450 | 436 | 436 | 96,000 |
| 1996/10/21 | 451 | 451 | 445 | 445 | 28,000 |
| 1996/10/18 | 447 | 459 | 447 | 451 | 57,000 |
| 1996/10/17 | 445 | 451 | 445 | 449 | 30,000 |
| 1996/10/16 | 452 | 452 | 446 | 446 | 57,000 |
| 1996/10/15 | 433 | 452 | 433 | 452 | 402,000 |
| 1996/10/14 | 439 | 439 | 432 | 433 | 20,000 |
| 1996/10/11 | 427 | 439 | 427 | 430 | 177,000 |
| 1996/10/09 | 438 | 440 | 421 | 425 | 227,000 |
| 1996/10/08 | 447 | 447 | 442 | 442 | 48,000 |
| 1996/10/07 | 451 | 451 | 446 | 447 | 11,000 |
| 1996/10/04 | 456 | 456 | 445 | 450 | 81,000 |
| 1996/10/03 | 458 | 460 | 455 | 456 | 46,000 |
| 1996/10/02 | 461 | 466 | 455 | 460 | 103,000 |
| 1996/10/01 | 469 | 470 | 465 | 466 | 84,000 |
| 1996/09/30 | 470 | 474 | 465 | 469 | 240,000 |
| 1996/09/27 | 455 | 462 | 453 | 462 | 240,000 |
| 1996/09/26 | 455 | 460 | 450 | 455 | 235,000 |
| 1996/09/25 | 445 | 455 | 445 | 455 | 74,000 |
| 1996/09/24 | 453 | 454 | 442 | 442 | 146,000 |
| 1996/09/20 | 450 | 454 | 442 | 450 | 257,000 |
| 1996/09/19 | 450 | 450 | 445 | 445 | 82,000 |
| 1996/09/18 | 453 | 458 | 450 | 450 | 1,360,000 |
| 1996/09/17 | 454 | 459 | 452 | 459 | 70,000 |
| 1996/09/13 | 439 | 450 | 435 | 449 | 149,000 |
| 1996/09/12 | 457 | 457 | 444 | 444 | 103,000 |
| 1996/09/11 | 460 | 462 | 457 | 457 | 98,000 |
| 1996/09/10 | 447 | 460 | 447 | 460 | 203,000 |
| 1996/09/09 | 450 | 450 | 447 | 447 | 55,000 |
| 1996/09/06 | 450 | 452 | 447 | 448 | 68,000 |
| 1996/09/05 | 451 | 455 | 448 | 450 | 258,000 |
| 1996/09/04 | 450 | 450 | 448 | 448 | 160,000 |
| 1996/09/03 | 450 | 451 | 446 | 451 | 122,000 |
| 1996/09/02 | 450 | 452 | 447 | 449 | 152,000 |
| 1996/08/30 | 451 | 451 | 445 | 450 | 167,000 |
| 1996/08/29 | 452 | 457 | 447 | 457 | 209,000 |
| 1996/08/28 | 459 | 460 | 451 | 452 | 276,000 |
| 1996/08/27 | 455 | 460 | 455 | 459 | 71,000 |
| 1996/08/26 | 466 | 470 | 460 | 460 | 62,000 |
| 1996/08/23 | 470 | 471 | 469 | 470 | 241,000 |
| 1996/08/22 | 472 | 472 | 470 | 470 | 117,000 |
| 1996/08/21 | 468 | 475 | 468 | 472 | 79,000 |
| 1996/08/20 | 470 | 472 | 467 | 468 | 77,000 |
| 1996/08/19 | 465 | 472 | 465 | 470 | 186,000 |
| 1996/08/16 | 465 | 467 | 464 | 466 | 153,000 |
| 1996/08/15 | 465 | 466 | 464 | 465 | 208,000 |
| 1996/08/14 | 465 | 467 | 462 | 465 | 102,000 |
| 1996/08/13 | 460 | 465 | 458 | 465 | 276,000 |
| 1996/08/12 | 462 | 465 | 461 | 462 | 106,000 |
| 1996/08/09 | 465 | 470 | 462 | 462 | 237,000 |
| 1996/08/08 | 464 | 470 | 460 | 470 | 240,000 |
| 1996/08/07 | 467 | 469 | 460 | 465 | 93,000 |
| 1996/08/06 | 467 | 470 | 464 | 469 | 89,000 |
| 1996/08/05 | 468 | 470 | 468 | 469 | 112,000 |
| 1996/08/02 | 464 | 470 | 464 | 467 | 123,000 |
| 1996/08/01 | 460 | 465 | 455 | 464 | 130,000 |
| 1996/07/31 | 461 | 462 | 453 | 454 | 168,000 |
| 1996/07/30 | 465 | 466 | 461 | 466 | 188,000 |
| 1996/07/29 | 476 | 483 | 466 | 466 | 250,000 |
| 1996/07/26 | 463 | 485 | 463 | 472 | 1,390,000 |
| 1996/07/25 | 461 | 462 | 448 | 448 | 209,000 |
| 1996/07/24 | 474 | 480 | 463 | 463 | 325,000 |
| 1996/07/23 | 446 | 474 | 444 | 474 | 548,000 |
| 1996/07/22 | 462 | 465 | 441 | 446 | 132,000 |
| 1996/07/19 | 464 | 465 | 460 | 462 | 112,000 |
| 1996/07/18 | 462 | 465 | 461 | 462 | 59,000 |
| 1996/07/17 | 460 | 468 | 460 | 460 | 131,000 |
| 1996/07/16 | 460 | 464 | 459 | 459 | 236,000 |
| 1996/07/15 | 480 | 480 | 460 | 464 | 197,000 |
| 1996/07/12 | 476 | 478 | 473 | 478 | 114,000 |
| 1996/07/11 | 476 | 480 | 475 | 480 | 170,000 |
| 1996/07/10 | 483 | 483 | 475 | 477 | 81,000 |
| 1996/07/09 | 476 | 486 | 476 | 483 | 52,000 |
| 1996/07/08 | 490 | 490 | 480 | 481 | 129,000 |
| 1996/07/05 | 494 | 495 | 490 | 492 | 75,000 |
| 1996/07/04 | 490 | 491 | 485 | 489 | 104,000 |
| 1996/07/03 | 491 | 491 | 488 | 491 | 80,000 |
| 1996/07/02 | 492 | 496 | 490 | 490 | 179,000 |
| 1996/07/01 | 491 | 493 | 490 | 491 | 208,000 |
| 1996/06/28 | 489 | 495 | 489 | 491 | 362,000 |
| 1996/06/27 | 490 | 492 | 485 | 485 | 223,000 |
| 1996/06/26 | 492 | 493 | 486 | 490 | 177,000 |
| 1996/06/25 | 493 | 493 | 490 | 493 | 353,000 |
| 1996/06/24 | 495 | 497 | 490 | 493 | 212,000 |
| 1996/06/21 | 492 | 499 | 492 | 495 | 239,000 |
| 1996/06/20 | 501 | 501 | 492 | 492 | 229,000 |
| 1996/06/19 | 500 | 505 | 499 | 500 | 187,000 |
| 1996/06/18 | 499 | 500 | 495 | 495 | 116,000 |
| 1996/06/17 | 505 | 505 | 495 | 498 | 153,000 |
| 1996/06/14 | 495 | 503 | 495 | 500 | 672,000 |
| 1996/06/13 | 500 | 502 | 498 | 498 | 125,000 |
| 1996/06/12 | 507 | 509 | 498 | 500 | 257,000 |
| 1996/06/11 | 496 | 509 | 496 | 509 | 191,000 |
| 1996/06/10 | 516 | 516 | 496 | 498 | 169,000 |
| 1996/06/07 | 515 | 515 | 501 | 501 | 285,000 |
| 1996/06/06 | 515 | 525 | 511 | 513 | 84,000 |
| 1996/06/05 | 529 | 529 | 515 | 515 | 285,000 |
| 1996/06/04 | 527 | 528 | 519 | 519 | 293,000 |
| 1996/06/03 | 539 | 543 | 519 | 535 | 908,000 |
| 1996/05/31 | 525 | 539 | 518 | 538 | 1,545,000 |
| 1996/05/30 | 511 | 529 | 511 | 527 | 1,466,000 |
| 1996/05/29 | 504 | 516 | 502 | 507 | 336,000 |
| 1996/05/28 | 499 | 504 | 497 | 504 | 158,000 |
| 1996/05/27 | 499 | 503 | 497 | 497 | 146,000 |
| 1996/05/24 | 493 | 496 | 493 | 494 | 162,000 |
| 1996/05/23 | 500 | 500 | 495 | 496 | 149,000 |
| 1996/05/22 | 500 | 505 | 500 | 500 | 194,000 |
| 1996/05/21 | 502 | 505 | 501 | 505 | 68,000 |
| 1996/05/20 | 500 | 512 | 500 | 508 | 144,000 |
| 1996/05/17 | 515 | 515 | 500 | 500 | 239,000 |
| 1996/05/16 | 504 | 520 | 501 | 517 | 520,000 |
| 1996/05/15 | 490 | 500 | 490 | 493 | 245,000 |
| 1996/05/14 | 494 | 498 | 493 | 495 | 254,000 |
| 1996/05/13 | 498 | 500 | 498 | 498 | 315,000 |
| 1996/05/10 | 498 | 504 | 497 | 500 | 227,000 |
| 1996/05/09 | 500 | 502 | 498 | 502 | 350,000 |
| 1996/05/08 | 496 | 505 | 495 | 505 | 142,000 |
| 1996/05/07 | 508 | 508 | 496 | 497 | 171,000 |
| 1996/05/02 | 495 | 514 | 492 | 508 | 783,000 |
| 1996/05/01 | 490 | 496 | 490 | 496 | 269,000 |
| 1996/04/30 | 483 | 489 | 483 | 489 | 135,000 |
| 1996/04/26 | 490 | 495 | 487 | 490 | 132,000 |
| 1996/04/25 | 495 | 497 | 490 | 490 | 268,000 |
| 1996/04/24 | 490 | 495 | 487 | 495 | 471,000 |
| 1996/04/23 | 497 | 497 | 486 | 491 | 356,000 |
| 1996/04/22 | 481 | 490 | 481 | 488 | 296,000 |
| 1996/04/19 | 475 | 482 | 472 | 482 | 331,000 |
| 1996/04/18 | 478 | 480 | 471 | 475 | 462,000 |
| 1996/04/17 | 482 | 485 | 480 | 483 | 299,000 |
| 1996/04/16 | 490 | 490 | 485 | 485 | 245,000 |
| 1996/04/15 | 497 | 497 | 485 | 490 | 251,000 |
| 1996/04/12 | 496 | 504 | 490 | 497 | 813,000 |
| 1996/04/11 | 489 | 493 | 488 | 492 | 488,000 |
| 1996/04/10 | 500 | 504 | 485 | 494 | 963,000 |
| 1996/04/09 | 469 | 500 | 469 | 499 | 924,000 |
| 1996/04/08 | 470 | 472 | 465 | 469 | 165,000 |
| 1996/04/05 | 464 | 470 | 460 | 467 | 222,000 |
| 1996/04/04 | 457 | 464 | 457 | 460 | 142,000 |
| 1996/04/03 | 458 | 464 | 455 | 462 | 240,000 |
| 1996/04/02 | 463 | 463 | 452 | 458 | 316,000 |
| 1996/04/01 | 455 | 463 | 455 | 460 | 376,000 |
| 1996/03/29 | 442 | 465 | 440 | 455 | 558,000 |
| 1996/03/28 | 436 | 440 | 436 | 437 | 256,000 |
| 1996/03/27 | 433 | 440 | 433 | 436 | 517,000 |
| 1996/03/26 | 426 | 445 | 425 | 435 | 181,000 |
| 1996/03/25 | 419 | 427 | 419 | 421 | 295,000 |
| 1996/03/22 | 427 | 427 | 419 | 424 | 394,000 |
| 1996/03/21 | 434 | 434 | 425 | 427 | 244,000 |
| 1996/03/19 | 430 | 438 | 427 | 429 | 473,000 |
| 1996/03/18 | 425 | 429 | 418 | 429 | 505,000 |
| 1996/03/15 | 420 | 425 | 415 | 418 | 245,000 |
| 1996/03/14 | 415 | 425 | 410 | 420 | 287,000 |
| 1996/03/13 | 428 | 428 | 420 | 425 | 222,000 |
| 1996/03/12 | 435 | 446 | 430 | 430 | 236,000 |
| 1996/03/11 | 435 | 442 | 432 | 440 | 108,000 |
| 1996/03/08 | 426 | 447 | 425 | 447 | 763,000 |
| 1996/03/07 | 440 | 440 | 425 | 426 | 260,000 |
| 1996/03/06 | 440 | 440 | 432 | 435 | 282,000 |
| 1996/03/05 | 439 | 445 | 435 | 435 | 172,000 |
| 1996/03/04 | 452 | 457 | 429 | 435 | 330,000 |
| 1996/03/01 | 455 | 460 | 450 | 450 | 453,000 |
| 1996/02/29 | 469 | 471 | 460 | 460 | 717,000 |
| 1996/02/28 | 499 | 507 | 485 | 489 | 1,459,000 |
| 1996/02/27 | 458 | 507 | 458 | 489 | 895,000 |
| 1996/02/26 | 464 | 470 | 460 | 461 | 117,000 |
| 1996/02/23 | 470 | 472 | 459 | 459 | 1,371,000 |
| 1996/02/22 | 467 | 468 | 455 | 462 | 1,137,000 |
| 1996/02/21 | 469 | 477 | 459 | 467 | 367,000 |
| 1996/02/20 | 482 | 483 | 470 | 470 | 348,000 |
| 1996/02/19 | 479 | 487 | 475 | 485 | 1,131,000 |
| 1996/02/16 | 450 | 475 | 447 | 475 | 551,000 |
| 1996/02/15 | 456 | 456 | 450 | 455 | 96,000 |
| 1996/02/14 | 454 | 458 | 450 | 454 | 148,000 |
| 1996/02/13 | 454 | 460 | 454 | 459 | 220,000 |
| 1996/02/09 | 454 | 464 | 452 | 454 | 176,000 |
| 1996/02/08 | 455 | 460 | 450 | 459 | 109,000 |
| 1996/02/07 | 464 | 466 | 456 | 460 | 918,000 |
| 1996/02/06 | 465 | 470 | 460 | 464 | 505,000 |
| 1996/02/05 | 469 | 474 | 462 | 467 | 434,000 |
| 1996/02/02 | 459 | 468 | 451 | 465 | 543,000 |
| 1996/02/01 | 450 | 456 | 446 | 456 | 223,000 |
| 1996/01/31 | 450 | 460 | 450 | 450 | 446,000 |
| 1996/01/30 | 454 | 454 | 445 | 450 | 609,000 |
| 1996/01/29 | 430 | 461 | 421 | 450 | 1,857,000 |
| 1996/01/26 | 412 | 415 | 410 | 415 | 1,197,000 |
| 1996/01/25 | 408 | 412 | 402 | 412 | 276,000 |
| 1996/01/24 | 412 | 412 | 407 | 409 | 199,000 |
| 1996/01/23 | 413 | 413 | 408 | 410 | 86,000 |
| 1996/01/22 | 414 | 415 | 403 | 403 | 163,000 |
| 1996/01/19 | 424 | 424 | 413 | 416 | 164,000 |
| 1996/01/18 | 426 | 426 | 416 | 419 | 150,000 |
| 1996/01/17 | 429 | 430 | 424 | 426 | 241,000 |
| 1996/01/16 | 426 | 426 | 421 | 424 | 273,000 |
| 1996/01/12 | 425 | 427 | 420 | 421 | 136,000 |
| 1996/01/11 | 425 | 425 | 419 | 425 | 163,000 |
| 1996/01/10 | 424 | 430 | 420 | 425 | 324,000 |
| 1996/01/09 | 425 | 431 | 425 | 429 | 217,000 |
| 1996/01/08 | 425 | 425 | 421 | 425 | 164,000 |
| 1996/01/05 | 433 | 433 | 417 | 429 | 50,000 |
| 1996/01/04 | 434 | 434 | 430 | 432 | 48,000 |