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 |
---|---|---|---|---|---|
1997/12/30 | 169 | 173 | 168 | 168 | 51,000 |
1997/12/29 | 171 | 172 | 168 | 170 | 89,000 |
1997/12/26 | 177 | 191 | 175 | 175 | 95,000 |
1997/12/25 | 169 | 189 | 168 | 177 | 121,000 |
1997/12/24 | 175 | 180 | 170 | 170 | 130,000 |
1997/12/22 | 188 | 189 | 170 | 180 | 209,000 |
1997/12/19 | 199 | 199 | 187 | 189 | 127,000 |
1997/12/18 | 203 | 203 | 195 | 200 | 200,000 |
1997/12/17 | 191 | 205 | 191 | 198 | 136,000 |
1997/12/16 | 197 | 198 | 191 | 193 | 185,000 |
1997/12/15 | 196 | 200 | 195 | 198 | 100,000 |
1997/12/12 | 200 | 203 | 195 | 203 | 389,000 |
1997/12/11 | 203 | 205 | 201 | 202 | 66,000 |
1997/12/10 | 209 | 209 | 202 | 204 | 147,000 |
1997/12/09 | 208 | 214 | 205 | 208 | 71,000 |
1997/12/08 | 209 | 213 | 204 | 205 | 54,000 |
1997/12/05 | 218 | 218 | 203 | 204 | 70,000 |
1997/12/04 | 200 | 207 | 200 | 206 | 117,000 |
1997/12/03 | 205 | 209 | 201 | 201 | 82,000 |
1997/12/02 | 220 | 220 | 207 | 207 | 81,000 |
1997/12/01 | 210 | 223 | 210 | 219 | 183,000 |
1997/11/28 | 207 | 215 | 207 | 211 | 130,000 |
1997/11/27 | 197 | 207 | 197 | 207 | 96,000 |
1997/11/26 | 210 | 215 | 195 | 195 | 523,000 |
1997/11/25 | 205 | 205 | 195 | 200 | 203,000 |
1997/11/21 | 212 | 217 | 210 | 210 | 146,000 |
1997/11/20 | 220 | 220 | 211 | 211 | 300,000 |
1997/11/19 | 216 | 216 | 209 | 211 | 194,000 |
1997/11/18 | 217 | 227 | 212 | 216 | 78,000 |
1997/11/17 | 212 | 230 | 210 | 227 | 134,000 |
1997/11/14 | 215 | 215 | 209 | 212 | 171,000 |
1997/11/13 | 213 | 215 | 210 | 215 | 160,000 |
1997/11/12 | 216 | 221 | 216 | 217 | 358,000 |
1997/11/11 | 216 | 223 | 215 | 220 | 209,000 |
1997/11/10 | 213 | 218 | 213 | 217 | 41,000 |
1997/11/07 | 220 | 220 | 215 | 215 | 113,000 |
1997/11/06 | 231 | 237 | 224 | 225 | 463,000 |
1997/11/05 | 229 | 238 | 227 | 231 | 80,000 |
1997/11/04 | 233 | 235 | 227 | 233 | 159,000 |
1997/10/31 | 214 | 229 | 214 | 226 | 170,000 |
1997/10/30 | 228 | 228 | 218 | 219 | 155,000 |
1997/10/29 | 237 | 237 | 232 | 235 | 94,000 |
1997/10/28 | 211 | 217 | 211 | 217 | 103,000 |
1997/10/27 | 224 | 226 | 223 | 223 | 36,000 |
1997/10/24 | 216 | 234 | 216 | 229 | 200,000 |
1997/10/23 | 226 | 226 | 220 | 222 | 162,000 |
1997/10/22 | 215 | 228 | 212 | 228 | 292,000 |
1997/10/21 | 216 | 219 | 215 | 217 | 124,000 |
1997/10/20 | 220 | 220 | 209 | 209 | 141,000 |
1997/10/17 | 217 | 221 | 210 | 210 | 156,000 |
1997/10/16 | 214 | 223 | 214 | 217 | 51,000 |
1997/10/15 | 212 | 227 | 212 | 221 | 100,000 |
1997/10/14 | 211 | 216 | 209 | 212 | 141,000 |
1997/10/13 | 210 | 211 | 208 | 209 | 84,000 |
1997/10/09 | 215 | 217 | 210 | 210 | 94,000 |
1997/10/08 | 224 | 224 | 215 | 217 | 56,000 |
1997/10/07 | 215 | 216 | 204 | 204 | 176,000 |
1997/10/06 | 221 | 221 | 219 | 220 | 86,000 |
1997/10/03 | 210 | 228 | 210 | 228 | 90,000 |
1997/10/02 | 212 | 217 | 210 | 211 | 104,000 |
1997/10/01 | 220 | 221 | 210 | 217 | 152,000 |
1997/09/30 | 223 | 225 | 220 | 222 | 180,000 |
1997/09/29 | 218 | 228 | 218 | 220 | 671,000 |
1997/09/26 | 241 | 253 | 231 | 231 | 225,000 |
1997/09/25 | 246 | 250 | 240 | 240 | 171,000 |
1997/09/24 | 250 | 253 | 250 | 251 | 149,000 |
1997/09/22 | 251 | 258 | 246 | 258 | 165,000 |
1997/09/19 | 257 | 258 | 251 | 251 | 322,000 |
1997/09/18 | 260 | 262 | 258 | 260 | 83,000 |
1997/09/17 | 267 | 268 | 260 | 260 | 129,000 |
1997/09/16 | 270 | 270 | 268 | 268 | 30,000 |
1997/09/12 | 270 | 270 | 261 | 265 | 166,000 |
1997/09/11 | 265 | 265 | 263 | 263 | 84,000 |
1997/09/10 | 265 | 265 | 264 | 265 | 45,000 |
1997/09/09 | 266 | 269 | 265 | 265 | 109,000 |
1997/09/08 | 265 | 269 | 265 | 266 | 311,000 |
1997/09/05 | 268 | 268 | 264 | 264 | 209,000 |
1997/09/04 | 270 | 270 | 267 | 268 | 130,000 |
1997/09/03 | 274 | 276 | 269 | 270 | 327,000 |
1997/09/02 | 263 | 273 | 263 | 272 | 137,000 |
1997/09/01 | 278 | 278 | 263 | 263 | 205,000 |
1997/08/29 | 284 | 284 | 277 | 280 | 191,000 |
1997/08/28 | 285 | 288 | 283 | 285 | 57,000 |
1997/08/27 | 285 | 287 | 283 | 285 | 333,000 |
1997/08/26 | 283 | 295 | 283 | 295 | 55,000 |
1997/08/25 | 284 | 288 | 281 | 281 | 78,000 |
1997/08/22 | 290 | 292 | 280 | 280 | 356,000 |
1997/08/21 | 293 | 300 | 293 | 296 | 65,000 |
1997/08/20 | 291 | 298 | 291 | 292 | 63,000 |
1997/08/19 | 295 | 300 | 290 | 294 | 145,000 |
1997/08/18 | 295 | 295 | 290 | 292 | 76,000 |
1997/08/15 | 300 | 300 | 290 | 295 | 123,000 |
1997/08/14 | 298 | 298 | 290 | 295 | 84,000 |
1997/08/13 | 298 | 298 | 295 | 295 | 81,000 |
1997/08/12 | 295 | 297 | 290 | 295 | 269,000 |
1997/08/11 | 296 | 300 | 295 | 295 | 41,000 |
1997/08/08 | 299 | 304 | 296 | 304 | 106,000 |
1997/08/07 | 301 | 309 | 295 | 299 | 143,000 |
1997/08/06 | 307 | 309 | 301 | 302 | 55,000 |
1997/08/05 | 299 | 309 | 299 | 309 | 68,000 |
1997/08/04 | 295 | 302 | 295 | 301 | 413,000 |
1997/08/01 | 319 | 321 | 302 | 302 | 79,000 |
1997/07/31 | 304 | 320 | 301 | 319 | 131,000 |
1997/07/30 | 301 | 309 | 301 | 308 | 94,000 |
1997/07/29 | 305 | 309 | 300 | 301 | 88,000 |
1997/07/28 | 296 | 309 | 296 | 300 | 68,000 |
1997/07/25 | 300 | 300 | 295 | 295 | 145,000 |
1997/07/24 | 297 | 300 | 295 | 300 | 105,000 |
1997/07/23 | 308 | 308 | 295 | 295 | 301,000 |
1997/07/22 | 301 | 301 | 296 | 298 | 114,000 |
1997/07/18 | 301 | 307 | 301 | 304 | 69,000 |
1997/07/17 | 304 | 304 | 295 | 296 | 181,000 |
1997/07/16 | 310 | 315 | 302 | 304 | 95,000 |
1997/07/15 | 307 | 307 | 295 | 305 | 399,000 |
1997/07/14 | 319 | 320 | 318 | 319 | 62,000 |
1997/07/11 | 322 | 322 | 317 | 319 | 282,000 |
1997/07/10 | 333 | 333 | 323 | 327 | 154,000 |
1997/07/09 | 320 | 328 | 318 | 328 | 101,000 |
1997/07/08 | 319 | 322 | 317 | 317 | 51,000 |
1997/07/07 | 322 | 322 | 318 | 318 | 81,000 |
1997/07/04 | 321 | 323 | 319 | 323 | 84,000 |
1997/07/03 | 323 | 328 | 320 | 321 | 144,000 |
1997/07/02 | 330 | 330 | 322 | 323 | 37,000 |
1997/07/01 | 330 | 330 | 315 | 320 | 80,000 |
1997/06/30 | 323 | 330 | 320 | 330 | 68,000 |
1997/06/27 | 329 | 329 | 322 | 323 | 119,000 |
1997/06/26 | 333 | 333 | 328 | 329 | 276,000 |
1997/06/25 | 325 | 328 | 324 | 328 | 97,000 |
1997/06/24 | 326 | 326 | 325 | 325 | 49,000 |
1997/06/23 | 325 | 328 | 321 | 325 | 76,000 |
1997/06/20 | 327 | 333 | 324 | 326 | 284,000 |
1997/06/19 | 330 | 330 | 326 | 326 | 104,000 |
1997/06/18 | 336 | 336 | 330 | 330 | 101,000 |
1997/06/17 | 335 | 335 | 334 | 334 | 103,000 |
1997/06/16 | 339 | 339 | 333 | 333 | 79,000 |
1997/06/13 | 334 | 339 | 334 | 336 | 162,000 |
1997/06/12 | 336 | 340 | 336 | 339 | 372,000 |
1997/06/11 | 335 | 340 | 335 | 336 | 349,000 |
1997/06/10 | 337 | 341 | 335 | 340 | 156,000 |
1997/06/09 | 334 | 339 | 332 | 339 | 57,000 |
1997/06/06 | 340 | 344 | 335 | 339 | 141,000 |
1997/06/05 | 343 | 348 | 340 | 348 | 206,000 |
1997/06/04 | 344 | 350 | 344 | 345 | 72,000 |
1997/06/03 | 340 | 352 | 339 | 347 | 140,000 |
1997/06/02 | 326 | 339 | 326 | 331 | 348,000 |
1997/05/30 | 349 | 352 | 325 | 325 | 194,000 |
1997/05/29 | 350 | 352 | 344 | 352 | 98,000 |
1997/05/28 | 348 | 353 | 343 | 353 | 194,000 |
1997/05/27 | 349 | 350 | 342 | 350 | 92,000 |
1997/05/26 | 348 | 350 | 346 | 349 | 343,000 |
1997/05/23 | 348 | 352 | 345 | 350 | 463,000 |
1997/05/22 | 348 | 355 | 343 | 348 | 270,000 |
1997/05/21 | 351 | 351 | 341 | 343 | 256,000 |
1997/05/20 | 365 | 370 | 354 | 356 | 738,000 |
1997/05/19 | 353 | 384 | 353 | 375 | 1,331,000 |
1997/05/16 | 342 | 357 | 342 | 354 | 496,000 |
1997/05/15 | 338 | 344 | 335 | 342 | 524,000 |
1997/05/14 | 337 | 338 | 333 | 334 | 171,000 |
1997/05/13 | 327 | 339 | 327 | 333 | 317,000 |
1997/05/12 | 322 | 325 | 320 | 322 | 302,000 |
1997/05/09 | 323 | 328 | 317 | 317 | 77,000 |
1997/05/08 | 323 | 323 | 319 | 320 | 147,000 |
1997/05/07 | 325 | 330 | 323 | 325 | 170,000 |
1997/05/06 | 325 | 333 | 323 | 325 | 355,000 |
1997/05/02 | 307 | 315 | 304 | 315 | 1,081,000 |
1997/05/01 | 310 | 313 | 304 | 305 | 487,000 |
1997/04/30 | 306 | 308 | 303 | 304 | 156,000 |
1997/04/28 | 303 | 306 | 303 | 303 | 170,000 |
1997/04/25 | 310 | 310 | 305 | 308 | 160,000 |
1997/04/24 | 315 | 315 | 310 | 310 | 42,000 |
1997/04/23 | 317 | 318 | 315 | 315 | 247,000 |
1997/04/22 | 320 | 323 | 318 | 318 | 127,000 |
1997/04/21 | 315 | 321 | 310 | 320 | 269,000 |
1997/04/18 | 309 | 313 | 305 | 312 | 185,000 |
1997/04/17 | 297 | 301 | 297 | 300 | 113,000 |
1997/04/16 | 292 | 298 | 292 | 295 | 475,000 |
1997/04/15 | 285 | 296 | 285 | 292 | 175,000 |
1997/04/14 | 289 | 292 | 280 | 290 | 107,000 |
1997/04/11 | 290 | 294 | 280 | 292 | 377,000 |
1997/04/10 | 306 | 310 | 287 | 290 | 349,000 |
1997/04/09 | 315 | 315 | 306 | 306 | 210,000 |
1997/04/08 | 317 | 323 | 310 | 311 | 64,000 |
1997/04/07 | 315 | 325 | 315 | 317 | 144,000 |
1997/04/04 | 325 | 325 | 319 | 320 | 68,000 |
1997/04/03 | 325 | 330 | 325 | 327 | 61,000 |
1997/04/02 | 328 | 335 | 319 | 335 | 76,000 |
1997/04/01 | 317 | 318 | 316 | 318 | 58,000 |
1997/03/31 | 321 | 325 | 317 | 317 | 48,000 |
1997/03/28 | 328 | 330 | 320 | 320 | 141,000 |
1997/03/27 | 335 | 335 | 328 | 329 | 388,000 |
1997/03/26 | 326 | 330 | 325 | 330 | 29,000 |
1997/03/25 | 325 | 334 | 325 | 325 | 39,000 |
1997/03/24 | 326 | 330 | 325 | 325 | 165,000 |
1997/03/21 | 331 | 334 | 325 | 326 | 133,000 |
1997/03/19 | 326 | 338 | 324 | 334 | 95,000 |
1997/03/18 | 318 | 330 | 318 | 321 | 140,000 |
1997/03/17 | 311 | 318 | 311 | 317 | 102,000 |
1997/03/14 | 309 | 313 | 303 | 310 | 222,000 |
1997/03/13 | 310 | 319 | 304 | 306 | 296,000 |
1997/03/12 | 310 | 314 | 308 | 311 | 119,000 |
1997/03/11 | 315 | 316 | 309 | 310 | 204,000 |
1997/03/10 | 321 | 321 | 312 | 317 | 114,000 |
1997/03/07 | 322 | 322 | 319 | 322 | 122,000 |
1997/03/06 | 328 | 328 | 323 | 323 | 103,000 |
1997/03/05 | 327 | 327 | 324 | 325 | 117,000 |
1997/03/04 | 327 | 330 | 326 | 326 | 88,000 |
1997/03/03 | 330 | 330 | 328 | 328 | 166,000 |
1997/02/28 | 328 | 330 | 327 | 330 | 136,000 |
1997/02/27 | 337 | 338 | 330 | 330 | 86,000 |
1997/02/26 | 337 | 342 | 337 | 337 | 99,000 |
1997/02/25 | 337 | 337 | 335 | 335 | 101,000 |
1997/02/24 | 341 | 349 | 341 | 347 | 64,000 |
1997/02/21 | 333 | 342 | 333 | 340 | 91,000 |
1997/02/20 | 332 | 340 | 331 | 332 | 88,000 |
1997/02/19 | 337 | 337 | 330 | 332 | 148,000 |
1997/02/18 | 336 | 340 | 335 | 337 | 343,000 |
1997/02/17 | 333 | 337 | 333 | 337 | 41,000 |
1997/02/14 | 335 | 340 | 327 | 338 | 111,000 |
1997/02/13 | 333 | 338 | 325 | 325 | 106,000 |
1997/02/12 | 326 | 334 | 326 | 333 | 105,000 |
1997/02/10 | 335 | 335 | 326 | 326 | 117,000 |
1997/02/07 | 345 | 345 | 335 | 335 | 98,000 |
1997/02/06 | 345 | 345 | 339 | 339 | 41,000 |
1997/02/05 | 341 | 345 | 335 | 340 | 76,000 |
1997/02/04 | 345 | 352 | 345 | 345 | 48,000 |
1997/02/03 | 346 | 346 | 340 | 340 | 67,000 |
1997/01/31 | 340 | 350 | 337 | 350 | 55,000 |
1997/01/30 | 340 | 340 | 337 | 337 | 179,000 |
1997/01/29 | 342 | 342 | 335 | 340 | 49,000 |
1997/01/28 | 331 | 339 | 330 | 335 | 73,000 |
1997/01/27 | 334 | 340 | 330 | 331 | 251,000 |
1997/01/24 | 344 | 347 | 340 | 340 | 83,000 |
1997/01/23 | 337 | 350 | 337 | 349 | 192,000 |
1997/01/22 | 332 | 335 | 327 | 329 | 243,000 |
1997/01/21 | 339 | 339 | 330 | 332 | 211,000 |
1997/01/20 | 350 | 350 | 340 | 340 | 124,000 |
1997/01/17 | 353 | 354 | 350 | 350 | 60,000 |
1997/01/16 | 357 | 361 | 353 | 354 | 50,000 |
1997/01/14 | 365 | 365 | 357 | 362 | 141,000 |
1997/01/13 | 340 | 362 | 334 | 362 | 235,000 |
1997/01/10 | 361 | 364 | 340 | 345 | 186,000 |
1997/01/09 | 367 | 367 | 361 | 361 | 120,000 |
1997/01/08 | 366 | 371 | 365 | 366 | 137,000 |
1997/01/07 | 375 | 375 | 367 | 367 | 67,000 |
1997/01/06 | 376 | 376 | 365 | 370 | 96,000 |