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 |
---|---|---|---|---|---|
2000/12/29 | 110 | 111 | 109 | 109 | 102,000 |
2000/12/28 | 110 | 111 | 109 | 110 | 253,000 |
2000/12/27 | 110 | 112 | 110 | 111 | 58,000 |
2000/12/26 | 111 | 113 | 110 | 110 | 66,000 |
2000/12/25 | 112 | 115 | 111 | 115 | 230,000 |
2000/12/22 | 111 | 113 | 110 | 110 | 142,000 |
2000/12/21 | 111 | 115 | 110 | 115 | 290,000 |
2000/12/20 | 113 | 114 | 112 | 112 | 173,000 |
2000/12/19 | 117 | 117 | 113 | 113 | 265,000 |
2000/12/18 | 115 | 117 | 115 | 117 | 82,000 |
2000/12/15 | 118 | 118 | 115 | 115 | 95,000 |
2000/12/14 | 115 | 119 | 115 | 116 | 254,000 |
2000/12/13 | 116 | 117 | 114 | 116 | 66,000 |
2000/12/12 | 116 | 118 | 116 | 118 | 156,000 |
2000/12/11 | 116 | 117 | 113 | 116 | 246,000 |
2000/12/08 | 113 | 116 | 113 | 116 | 242,000 |
2000/12/07 | 115 | 117 | 114 | 117 | 83,000 |
2000/12/06 | 115 | 117 | 115 | 117 | 124,000 |
2000/12/05 | 116 | 117 | 114 | 115 | 125,000 |
2000/12/04 | 117 | 118 | 116 | 117 | 120,000 |
2000/12/01 | 111 | 118 | 111 | 117 | 177,000 |
2000/11/30 | 110 | 112 | 110 | 112 | 125,000 |
2000/11/29 | 111 | 112 | 110 | 111 | 94,000 |
2000/11/28 | 110 | 111 | 110 | 111 | 63,000 |
2000/11/27 | 112 | 112 | 110 | 112 | 147,000 |
2000/11/24 | 110 | 112 | 110 | 112 | 179,000 |
2000/11/22 | 111 | 112 | 110 | 112 | 127,000 |
2000/11/21 | 110 | 112 | 110 | 110 | 79,000 |
2000/11/20 | 111 | 112 | 110 | 112 | 122,000 |
2000/11/17 | 111 | 112 | 111 | 112 | 209,000 |
2000/11/16 | 112 | 113 | 111 | 111 | 154,000 |
2000/11/15 | 111 | 113 | 111 | 111 | 80,000 |
2000/11/14 | 112 | 114 | 111 | 113 | 95,000 |
2000/11/13 | 112 | 113 | 111 | 113 | 148,000 |
2000/11/10 | 111 | 113 | 111 | 113 | 260,000 |
2000/11/09 | 112 | 113 | 111 | 112 | 96,000 |
2000/11/08 | 113 | 114 | 113 | 113 | 56,000 |
2000/11/07 | 113 | 114 | 113 | 114 | 140,000 |
2000/11/06 | 111 | 113 | 111 | 113 | 126,000 |
2000/11/02 | 113 | 113 | 112 | 113 | 240,000 |
2000/11/01 | 113 | 114 | 111 | 113 | 148,000 |
2000/10/31 | 110 | 114 | 110 | 113 | 146,000 |
2000/10/30 | 112 | 113 | 111 | 113 | 87,000 |
2000/10/27 | 113 | 114 | 112 | 113 | 205,000 |
2000/10/26 | 113 | 114 | 112 | 114 | 215,000 |
2000/10/25 | 113 | 114 | 113 | 113 | 130,000 |
2000/10/24 | 113 | 114 | 113 | 114 | 99,000 |
2000/10/23 | 115 | 116 | 114 | 114 | 128,000 |
2000/10/20 | 113 | 116 | 113 | 115 | 190,000 |
2000/10/19 | 112 | 114 | 112 | 113 | 160,000 |
2000/10/18 | 113 | 114 | 112 | 113 | 133,000 |
2000/10/17 | 113 | 115 | 113 | 115 | 127,000 |
2000/10/16 | 113 | 114 | 113 | 113 | 72,000 |
2000/10/13 | 113 | 114 | 113 | 114 | 122,000 |
2000/10/12 | 113 | 115 | 113 | 113 | 126,000 |
2000/10/11 | 114 | 115 | 113 | 115 | 90,000 |
2000/10/10 | 115 | 116 | 114 | 115 | 120,000 |
2000/10/06 | 115 | 119 | 114 | 118 | 175,000 |
2000/10/05 | 114 | 115 | 113 | 115 | 102,000 |
2000/10/04 | 115 | 116 | 114 | 115 | 163,000 |
2000/10/03 | 115 | 117 | 114 | 116 | 84,000 |
2000/10/02 | 114 | 118 | 114 | 118 | 96,000 |
2000/09/29 | 113 | 115 | 113 | 115 | 165,000 |
2000/09/28 | 113 | 115 | 113 | 113 | 131,000 |
2000/09/27 | 114 | 115 | 114 | 115 | 108,000 |
2000/09/26 | 114 | 116 | 114 | 114 | 52,000 |
2000/09/25 | 113 | 116 | 113 | 116 | 92,000 |
2000/09/22 | 115 | 116 | 115 | 115 | 213,000 |
2000/09/21 | 115 | 117 | 115 | 117 | 289,000 |
2000/09/20 | 115 | 118 | 115 | 118 | 144,000 |
2000/09/19 | 116 | 118 | 115 | 118 | 144,000 |
2000/09/18 | 115 | 117 | 115 | 115 | 245,000 |
2000/09/14 | 115 | 116 | 115 | 115 | 259,000 |
2000/09/13 | 115 | 116 | 115 | 116 | 200,000 |
2000/09/12 | 116 | 118 | 115 | 115 | 147,000 |
2000/09/11 | 119 | 119 | 116 | 116 | 144,000 |
2000/09/08 | 118 | 120 | 117 | 120 | 168,000 |
2000/09/07 | 117 | 119 | 117 | 119 | 178,000 |
2000/09/06 | 119 | 120 | 118 | 120 | 165,000 |
2000/09/05 | 120 | 123 | 119 | 121 | 263,000 |
2000/09/04 | 120 | 123 | 119 | 122 | 290,000 |
2000/09/01 | 116 | 123 | 116 | 121 | 1,257,000 |
2000/08/31 | 113 | 125 | 112 | 115 | 1,917,000 |
2000/08/30 | 119 | 119 | 112 | 115 | 1,064,000 |
2000/08/29 | 119 | 121 | 119 | 120 | 240,000 |
2000/08/28 | 120 | 121 | 119 | 120 | 309,000 |
2000/08/25 | 120 | 121 | 119 | 121 | 298,000 |
2000/08/24 | 119 | 121 | 118 | 120 | 699,000 |
2000/08/23 | 120 | 122 | 119 | 119 | 622,000 |
2000/08/22 | 119 | 121 | 119 | 120 | 1,066,000 |
2000/08/21 | 124 | 124 | 118 | 118 | 1,964,000 |
2000/08/18 | 124 | 127 | 120 | 121 | 1,481,000 |
2000/08/17 | 130 | 131 | 129 | 129 | 137,000 |
2000/08/16 | 131 | 132 | 130 | 130 | 126,000 |
2000/08/15 | 130 | 133 | 130 | 132 | 150,000 |
2000/08/14 | 133 | 133 | 130 | 133 | 247,000 |
2000/08/11 | 129 | 131 | 129 | 131 | 140,000 |
2000/08/10 | 131 | 132 | 128 | 130 | 255,000 |
2000/08/09 | 130 | 132 | 130 | 131 | 129,000 |
2000/08/08 | 131 | 133 | 130 | 133 | 111,000 |
2000/08/07 | 132 | 133 | 131 | 133 | 69,000 |
2000/08/04 | 131 | 134 | 131 | 131 | 162,000 |
2000/08/03 | 131 | 134 | 131 | 134 | 109,000 |
2000/08/02 | 133 | 135 | 131 | 134 | 85,000 |
2000/08/01 | 130 | 133 | 130 | 133 | 98,000 |
2000/07/31 | 131 | 132 | 130 | 130 | 194,000 |
2000/07/28 | 134 | 134 | 132 | 134 | 90,000 |
2000/07/27 | 133 | 135 | 132 | 134 | 132,000 |
2000/07/26 | 133 | 136 | 132 | 136 | 75,000 |
2000/07/25 | 132 | 135 | 132 | 135 | 87,000 |
2000/07/24 | 137 | 138 | 135 | 135 | 185,000 |
2000/07/21 | 136 | 138 | 136 | 138 | 85,000 |
2000/07/19 | 136 | 140 | 136 | 139 | 188,000 |
2000/07/18 | 137 | 140 | 135 | 136 | 162,000 |
2000/07/17 | 138 | 142 | 137 | 137 | 313,000 |
2000/07/14 | 139 | 141 | 138 | 140 | 205,000 |
2000/07/13 | 138 | 140 | 138 | 140 | 238,000 |
2000/07/12 | 140 | 141 | 138 | 138 | 72,000 |
2000/07/11 | 142 | 142 | 140 | 142 | 103,000 |
2000/07/10 | 139 | 143 | 139 | 143 | 71,000 |
2000/07/07 | 139 | 144 | 138 | 144 | 201,000 |
2000/07/06 | 141 | 144 | 138 | 142 | 120,000 |
2000/07/05 | 141 | 145 | 141 | 145 | 354,000 |
2000/07/04 | 141 | 142 | 140 | 141 | 290,000 |
2000/07/03 | 137 | 140 | 137 | 138 | 248,000 |
2000/06/30 | 135 | 136 | 134 | 136 | 113,000 |
2000/06/29 | 134 | 135 | 133 | 135 | 96,000 |
2000/06/28 | 134 | 135 | 133 | 134 | 119,000 |
2000/06/27 | 133 | 135 | 132 | 134 | 232,000 |
2000/06/26 | 133 | 135 | 132 | 133 | 338,000 |
2000/06/23 | 132 | 134 | 132 | 132 | 216,000 |
2000/06/22 | 134 | 136 | 132 | 132 | 172,000 |
2000/06/21 | 135 | 136 | 134 | 135 | 157,000 |
2000/06/20 | 137 | 137 | 133 | 135 | 110,000 |
2000/06/19 | 132 | 138 | 132 | 134 | 261,000 |
2000/06/16 | 135 | 137 | 135 | 136 | 117,000 |
2000/06/15 | 136 | 140 | 135 | 135 | 74,000 |
2000/06/14 | 140 | 140 | 135 | 138 | 235,000 |
2000/06/13 | 137 | 141 | 137 | 138 | 377,000 |
2000/06/12 | 133 | 135 | 132 | 134 | 277,000 |
2000/06/09 | 132 | 134 | 132 | 134 | 236,000 |
2000/06/08 | 134 | 134 | 132 | 134 | 112,000 |
2000/06/07 | 132 | 134 | 132 | 134 | 118,000 |
2000/06/06 | 131 | 133 | 131 | 131 | 102,000 |
2000/06/05 | 132 | 134 | 132 | 132 | 110,000 |
2000/06/02 | 133 | 135 | 132 | 132 | 123,000 |
2000/06/01 | 131 | 133 | 131 | 133 | 145,000 |
2000/05/31 | 132 | 134 | 131 | 133 | 148,000 |
2000/05/30 | 132 | 135 | 132 | 133 | 118,000 |
2000/05/29 | 131 | 133 | 131 | 133 | 124,000 |
2000/05/26 | 131 | 134 | 131 | 132 | 65,000 |
2000/05/25 | 134 | 136 | 133 | 133 | 127,000 |
2000/05/24 | 134 | 137 | 134 | 137 | 113,000 |
2000/05/23 | 134 | 137 | 134 | 137 | 121,000 |
2000/05/22 | 135 | 136 | 134 | 134 | 59,000 |
2000/05/19 | 134 | 137 | 134 | 137 | 133,000 |
2000/05/18 | 135 | 137 | 133 | 135 | 201,000 |
2000/05/17 | 136 | 138 | 135 | 136 | 89,000 |
2000/05/16 | 135 | 138 | 135 | 136 | 90,000 |
2000/05/15 | 135 | 139 | 135 | 135 | 132,000 |
2000/05/12 | 135 | 138 | 135 | 135 | 109,000 |
2000/05/11 | 136 | 139 | 135 | 138 | 138,000 |
2000/05/10 | 135 | 144 | 135 | 143 | 124,000 |
2000/05/09 | 134 | 137 | 134 | 135 | 50,000 |
2000/05/08 | 134 | 138 | 134 | 137 | 74,000 |
2000/05/02 | 134 | 136 | 134 | 134 | 90,000 |
2000/05/01 | 134 | 135 | 132 | 134 | 266,000 |
2000/04/28 | 136 | 137 | 135 | 136 | 130,000 |
2000/04/27 | 137 | 139 | 136 | 136 | 159,000 |
2000/04/26 | 139 | 141 | 138 | 141 | 76,000 |
2000/04/25 | 136 | 144 | 136 | 144 | 247,000 |
2000/04/24 | 139 | 140 | 137 | 138 | 207,000 |
2000/04/21 | 140 | 141 | 140 | 140 | 86,000 |
2000/04/20 | 142 | 145 | 139 | 145 | 222,000 |
2000/04/19 | 139 | 142 | 139 | 142 | 80,000 |
2000/04/18 | 136 | 142 | 136 | 142 | 198,000 |
2000/04/17 | 141 | 144 | 136 | 140 | 241,000 |
2000/04/14 | 145 | 148 | 145 | 145 | 138,000 |
2000/04/13 | 148 | 149 | 145 | 149 | 175,000 |
2000/04/12 | 145 | 149 | 145 | 148 | 259,000 |
2000/04/11 | 143 | 149 | 143 | 148 | 190,000 |
2000/04/10 | 141 | 148 | 141 | 145 | 171,000 |
2000/04/07 | 141 | 144 | 140 | 143 | 139,000 |
2000/04/06 | 146 | 150 | 142 | 142 | 213,000 |
2000/04/05 | 146 | 147 | 141 | 147 | 134,000 |
2000/04/04 | 143 | 147 | 141 | 146 | 169,000 |
2000/04/03 | 138 | 143 | 138 | 143 | 178,000 |
2000/03/31 | 139 | 141 | 138 | 138 | 119,000 |
2000/03/30 | 140 | 144 | 139 | 139 | 101,000 |
2000/03/29 | 139 | 143 | 139 | 141 | 99,000 |
2000/03/28 | 138 | 143 | 138 | 142 | 122,000 |
2000/03/27 | 140 | 143 | 140 | 141 | 92,000 |
2000/03/24 | 139 | 140 | 137 | 137 | 146,000 |
2000/03/23 | 143 | 143 | 139 | 139 | 151,000 |
2000/03/22 | 140 | 145 | 140 | 140 | 235,000 |
2000/03/21 | 144 | 148 | 136 | 148 | 257,000 |
2000/03/17 | 138 | 145 | 138 | 145 | 197,000 |
2000/03/16 | 140 | 149 | 139 | 149 | 262,000 |
2000/03/15 | 135 | 145 | 135 | 145 | 153,000 |
2000/03/14 | 139 | 150 | 135 | 150 | 272,000 |
2000/03/13 | 135 | 140 | 135 | 139 | 169,000 |
2000/03/10 | 137 | 138 | 134 | 135 | 381,000 |
2000/03/09 | 134 | 135 | 132 | 132 | 128,000 |
2000/03/08 | 138 | 138 | 133 | 134 | 195,000 |
2000/03/07 | 139 | 139 | 134 | 139 | 102,000 |
2000/03/06 | 133 | 139 | 133 | 139 | 135,000 |
2000/03/03 | 134 | 134 | 132 | 133 | 129,000 |
2000/03/02 | 134 | 135 | 132 | 132 | 64,000 |
2000/03/01 | 135 | 139 | 132 | 132 | 82,000 |
2000/02/29 | 140 | 140 | 134 | 137 | 165,000 |
2000/02/28 | 137 | 140 | 135 | 136 | 62,000 |
2000/02/25 | 131 | 138 | 131 | 137 | 103,000 |
2000/02/24 | 131 | 141 | 130 | 141 | 164,000 |
2000/02/23 | 129 | 132 | 129 | 131 | 318,000 |
2000/02/22 | 130 | 133 | 129 | 129 | 173,000 |
2000/02/21 | 130 | 134 | 129 | 130 | 142,000 |
2000/02/18 | 132 | 135 | 130 | 130 | 237,000 |
2000/02/17 | 135 | 138 | 132 | 132 | 133,000 |
2000/02/16 | 135 | 140 | 130 | 134 | 167,000 |
2000/02/15 | 138 | 140 | 134 | 135 | 139,000 |
2000/02/14 | 139 | 142 | 137 | 137 | 169,000 |
2000/02/10 | 145 | 146 | 139 | 141 | 234,000 |
2000/02/09 | 150 | 151 | 146 | 146 | 175,000 |
2000/02/08 | 148 | 153 | 147 | 152 | 164,000 |
2000/02/07 | 148 | 152 | 148 | 148 | 133,000 |
2000/02/04 | 150 | 156 | 149 | 152 | 312,000 |
2000/02/03 | 150 | 150 | 145 | 146 | 155,000 |
2000/02/02 | 156 | 157 | 148 | 150 | 368,000 |
2000/02/01 | 156 | 158 | 148 | 157 | 243,000 |
2000/01/31 | 154 | 163 | 151 | 158 | 299,000 |
2000/01/28 | 155 | 157 | 143 | 155 | 232,000 |
2000/01/27 | 157 | 158 | 155 | 155 | 217,000 |
2000/01/26 | 153 | 159 | 153 | 159 | 240,000 |
2000/01/25 | 150 | 151 | 145 | 151 | 111,000 |
2000/01/24 | 151 | 154 | 150 | 151 | 65,000 |
2000/01/21 | 150 | 155 | 150 | 150 | 153,000 |
2000/01/20 | 152 | 154 | 150 | 154 | 218,000 |
2000/01/19 | 147 | 150 | 144 | 149 | 254,000 |
2000/01/18 | 152 | 153 | 145 | 148 | 294,000 |
2000/01/17 | 150 | 155 | 149 | 151 | 180,000 |
2000/01/14 | 140 | 153 | 140 | 153 | 218,000 |
2000/01/13 | 135 | 142 | 130 | 140 | 75,000 |
2000/01/12 | 135 | 135 | 130 | 130 | 120,000 |
2000/01/11 | 124 | 138 | 124 | 130 | 225,000 |
2000/01/07 | 140 | 140 | 135 | 139 | 89,000 |
2000/01/06 | 140 | 140 | 135 | 137 | 155,000 |
2000/01/05 | 140 | 140 | 138 | 140 | 94,000 |
2000/01/04 | 140 | 141 | 138 | 138 | 66,000 |