日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 110 110 107 110 126,000
2001/12/27 110 111 105 109 253,000
2001/12/26 110 111 109 110 135,000
2001/12/25 111 112 107 110 343,000
2001/12/21 113 115 111 113 265,000
2001/12/20 111 114 110 113 473,000
2001/12/19 112 113 110 110 494,000
2001/12/18 112 113 111 112 265,000
2001/12/17 113 114 111 111 174,000
2001/12/14 110 114 110 113 464,000
2001/12/13 113 115 112 115 188,000
2001/12/12 110 113 110 113 252,000
2001/12/11 110 112 110 111 223,000
2001/12/10 112 113 110 113 232,000
2001/12/07 114 114 113 113 126,000
2001/12/06 115 116 114 115 245,000
2001/12/05 114 115 113 115 267,000
2001/12/04 117 117 113 115 250,000
2001/12/03 116 118 114 117 169,000
2001/11/30 116 117 114 115 136,000
2001/11/29 114 116 114 116 103,000
2001/11/28 117 118 115 116 74,000
2001/11/27 115 121 114 118 474,000
2001/11/26 115 117 113 117 235,000
2001/11/22 113 114 112 114 169,000
2001/11/21 113 114 113 114 161,000
2001/11/20 116 116 113 113 171,000
2001/11/19 118 118 113 113 279,000
2001/11/16 114 114 113 113 228,000
2001/11/15 112 114 112 114 177,000
2001/11/14 113 116 112 113 182,000
2001/11/13 115 115 111 114 337,000
2001/11/12 117 117 115 116 147,000
2001/11/09 118 119 117 117 318,000
2001/11/08 119 119 118 119 84,000
2001/11/07 120 121 118 119 195,000
2001/11/06 121 121 119 120 189,000
2001/11/05 118 120 118 120 229,000
2001/11/02 118 120 117 117 235,000
2001/11/01 120 120 117 118 210,000
2001/10/31 118 119 117 119 117,000
2001/10/30 118 119 117 119 188,000
2001/10/29 123 123 117 119 286,000
2001/10/26 126 126 122 123 308,000
2001/10/25 122 125 121 125 239,000
2001/10/24 125 125 122 125 266,000
2001/10/23 120 127 118 127 741,000
2001/10/22 116 118 116 118 110,000
2001/10/19 117 117 116 116 105,000
2001/10/18 116 118 116 117 189,000
2001/10/17 119 119 116 118 181,000
2001/10/16 118 119 116 119 155,000
2001/10/15 116 118 116 118 134,000
2001/10/12 118 120 115 118 567,000
2001/10/11 120 120 115 118 400,000
2001/10/10 119 120 117 120 184,000
2001/10/09 117 119 116 119 247,000
2001/10/05 120 122 117 122 382,000
2001/10/04 123 127 120 122 281,000
2001/10/03 126 131 120 123 618,000
2001/10/02 120 125 120 125 458,000
2001/10/01 115 119 115 118 318,000
2001/09/28 114 115 112 114 177,000
2001/09/27 111 114 110 114 225,000
2001/09/26 114 114 110 113 208,000
2001/09/25 117 119 110 113 656,000
2001/09/21 113 114 112 114 258,000
2001/09/20 118 118 113 115 307,000
2001/09/19 117 120 116 119 341,000
2001/09/18 115 118 114 116 401,000
2001/09/17 116 116 111 112 471,000
2001/09/14 120 125 117 121 601,000
2001/09/13 115 118 114 118 685,000
2001/09/12 118 124 112 114 1,314,000
2001/09/11 130 130 127 130 314,000
2001/09/10 124 129 124 128 670,000
2001/09/07 133 134 125 128 885,000
2001/09/06 124 132 124 131 967,000
2001/09/05 128 130 125 126 744,000
2001/09/04 133 135 127 131 1,414,000
2001/09/03 145 145 134 135 1,238,000
2001/08/31 142 147 140 142 1,340,000
2001/08/30 141 147 139 147 2,269,000
2001/08/29 156 159 148 148 2,401,000
2001/08/28 163 164 156 160 2,373,000
2001/08/27 163 167 159 161 5,274,000
2001/08/24 157 163 154 158 4,962,000
2001/08/23 164 169 152 155 10,278,000
2001/08/22 142 157 142 157 14,783,000
2001/08/21 136 143 134 142 5,786,000
2001/08/20 135 141 133 137 5,077,000
2001/08/17 140 141 133 136 6,000,000
2001/08/16 128 141 127 141 8,041,000
2001/08/15 116 118 115 118 162,000
2001/08/14 117 117 116 116 89,000
2001/08/13 116 118 115 116 87,000
2001/08/10 119 119 116 116 88,000
2001/08/09 115 119 115 119 132,000
2001/08/08 117 119 115 115 215,000
2001/08/07 118 119 117 118 117,000
2001/08/06 115 118 115 118 91,000
2001/08/03 118 119 116 116 56,000
2001/08/02 117 118 115 117 149,000
2001/08/01 116 117 113 116 96,000
2001/07/31 113 115 112 115 73,000
2001/07/30 114 116 113 113 100,000
2001/07/27 114 117 114 117 133,000
2001/07/26 113 114 112 114 145,000
2001/07/25 112 115 112 114 144,000
2001/07/24 110 119 110 119 413,000
2001/07/23 110 112 109 112 251,000
2001/07/19 110 112 109 112 167,000
2001/07/18 112 113 109 110 446,000
2001/07/17 112 113 112 112 148,000
2001/07/16 112 113 111 112 347,000
2001/07/13 115 115 113 113 64,000
2001/07/12 115 115 112 115 87,000
2001/07/11 115 115 112 114 158,000
2001/07/10 116 117 115 117 232,000
2001/07/09 118 119 116 117 133,000
2001/07/06 120 120 118 118 166,000
2001/07/05 122 122 120 122 53,000
2001/07/04 121 123 118 122 1,059,000
2001/07/03 120 122 116 119 617,000
2001/07/02 124 124 120 123 295,000
2001/06/29 125 126 122 124 321,000
2001/06/28 122 126 122 126 252,000
2001/06/27 127 127 120 122 280,000
2001/06/26 128 129 121 125 379,000
2001/06/25 131 131 125 128 579,000
2001/06/22 125 133 124 133 837,000
2001/06/21 124 124 122 124 283,000
2001/06/20 123 123 119 119 380,000
2001/06/19 121 121 118 118 114,000
2001/06/18 120 123 119 120 107,000
2001/06/15 124 124 116 123 321,000
2001/06/14 120 124 119 124 262,000
2001/06/13 116 124 116 122 235,000
2001/06/12 118 119 116 116 90,000
2001/06/11 117 118 116 117 97,000
2001/06/08 117 120 117 118 371,000
2001/06/07 118 119 118 119 41,000
2001/06/06 119 120 117 117 134,000
2001/06/05 120 122 118 121 99,000
2001/06/04 119 121 116 121 177,000
2001/06/01 121 121 119 120 145,000
2001/05/31 120 122 120 122 113,000
2001/05/30 121 122 120 120 73,000
2001/05/29 123 123 120 122 165,000
2001/05/28 123 124 122 123 66,000
2001/05/25 128 128 123 124 226,000
2001/05/24 127 128 125 126 90,000
2001/05/23 127 129 127 128 107,000
2001/05/22 130 130 127 127 110,000
2001/05/21 129 130 128 128 71,000
2001/05/18 129 131 127 131 141,000
2001/05/17 128 128 126 128 149,000
2001/05/16 129 129 125 126 257,000
2001/05/15 129 130 128 128 137,000
2001/05/14 133 134 130 130 139,000
2001/05/11 132 135 131 132 161,000
2001/05/10 128 135 127 135 385,000
2001/05/09 131 131 128 128 255,000
2001/05/08 133 135 131 134 310,000
2001/05/07 138 139 133 136 367,000
2001/05/02 142 143 137 140 773,000
2001/05/01 140 146 137 146 1,710,000
2001/04/27 131 139 128 137 1,555,000
2001/04/26 123 132 121 129 926,000
2001/04/25 121 123 120 122 180,000
2001/04/24 120 122 120 122 158,000
2001/04/23 121 123 120 121 163,000
2001/04/20 123 124 120 121 220,000
2001/04/19 121 123 120 122 355,000
2001/04/18 118 124 117 124 652,000
2001/04/17 118 118 116 117 60,000
2001/04/16 116 118 115 116 192,000
2001/04/13 116 116 115 115 133,000
2001/04/12 115 117 114 114 122,000
2001/04/11 114 116 114 115 98,000
2001/04/10 115 115 112 113 199,000
2001/04/09 118 118 115 115 110,000
2001/04/06 119 119 116 118 323,000
2001/04/05 110 120 110 116 628,000
2001/04/04 110 113 110 111 127,000
2001/04/03 110 112 107 112 197,000
2001/04/02 110 111 108 108 158,000
2001/03/30 111 111 109 110 169,000
2001/03/29 110 113 108 108 220,000
2001/03/28 107 114 106 108 428,000
2001/03/27 108 110 106 106 154,000
2001/03/26 102 111 102 111 374,000
2001/03/23 102 103 101 102 164,000
2001/03/22 104 104 101 103 238,000
2001/03/21 101 105 100 105 245,000
2001/03/19 101 101 100 101 109,000
2001/03/16 101 101 99 99 202,000
2001/03/15 100 100 99 99 224,000
2001/03/14 101 101 100 101 224,000
2001/03/13 101 101 100 101 190,000
2001/03/12 100 102 100 101 333,000
2001/03/09 100 102 100 101 393,000
2001/03/08 99 102 99 100 188,000
2001/03/07 99 102 99 100 227,000
2001/03/06 99 101 98 100 147,000
2001/03/05 100 101 99 99 119,000
2001/03/02 102 103 101 101 149,000
2001/03/01 105 105 102 103 320,000
2001/02/28 99 107 99 106 582,000
2001/02/27 99 100 98 98 256,000
2001/02/26 99 99 98 98 269,000
2001/02/23 97 99 97 99 230,000
2001/02/22 98 99 97 97 298,000
2001/02/21 98 99 98 98 193,000
2001/02/20 98 100 98 100 216,000
2001/02/19 99 99 98 98 278,000
2001/02/16 99 100 99 99 385,000
2001/02/15 98 99 98 98 240,000
2001/02/14 98 99 97 97 349,000
2001/02/13 99 100 98 99 351,000
2001/02/09 98 100 98 99 174,000
2001/02/08 98 100 98 99 134,000
2001/02/07 99 100 98 100 293,000
2001/02/06 100 101 100 100 121,000
2001/02/05 100 101 100 101 213,000
2001/02/02 100 102 100 101 164,000
2001/02/01 100 103 100 103 194,000
2001/01/31 100 101 100 100 95,000
2001/01/30 100 102 100 102 124,000
2001/01/29 100 101 100 100 83,000
2001/01/26 99 102 99 100 166,000
2001/01/25 99 102 99 100 102,000
2001/01/24 99 102 99 100 184,000
2001/01/23 98 100 98 99 159,000
2001/01/22 99 100 98 99 260,000
2001/01/19 100 102 99 99 171,000
2001/01/18 99 100 99 100 152,000
2001/01/17 98 99 98 99 143,000
2001/01/16 98 100 98 99 105,000
2001/01/15 99 100 98 98 238,000
2001/01/12 98 99 98 99 258,000
2001/01/11 98 100 98 99 157,000
2001/01/10 98 100 98 98 242,000
2001/01/09 99 100 98 98 319,000
2001/01/05 101 102 100 100 280,000
2001/01/04 99 103 98 100 519,000

このページの先頭へ