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
2002/12/30 104 105 104 104 76,000
2002/12/27 104 105 103 105 95,000
2002/12/26 103 104 103 104 71,000
2002/12/25 104 104 102 103 115,000
2002/12/24 104 105 104 104 750,000
2002/12/20 105 105 104 104 280,000
2002/12/19 103 105 103 105 303,000
2002/12/18 104 105 103 103 257,000
2002/12/17 104 105 104 105 157,000
2002/12/16 104 105 103 105 134,000
2002/12/13 104 105 103 104 512,000
2002/12/12 104 105 103 103 165,000
2002/12/11 105 106 104 104 169,000
2002/12/10 103 105 103 105 122,000
2002/12/09 105 106 103 103 124,000
2002/12/06 106 108 105 105 221,000
2002/12/05 106 108 106 107 103,000
2002/12/04 108 108 106 107 220,000
2002/12/03 110 110 106 107 141,000
2002/12/02 110 110 108 108 81,000
2002/11/29 108 111 108 110 224,000
2002/11/28 107 110 107 108 120,000
2002/11/27 106 109 105 106 140,000
2002/11/26 106 108 105 107 141,000
2002/11/25 105 108 104 105 171,000
2002/11/22 104 104 102 103 263,000
2002/11/21 104 104 100 102 271,000
2002/11/20 100 103 98 102 273,000
2002/11/19 101 103 98 98 338,000
2002/11/18 105 105 101 104 176,000
2002/11/15 107 107 104 105 270,000
2002/11/14 108 108 104 104 396,000
2002/11/13 110 110 107 107 246,000
2002/11/12 110 111 108 111 264,000
2002/11/11 111 112 111 111 76,000
2002/11/08 113 113 111 111 91,000
2002/11/07 112 113 112 113 59,000
2002/11/06 112 113 111 112 129,000
2002/11/05 112 113 111 113 209,000
2002/11/01 114 114 110 111 173,000
2002/10/31 115 115 111 113 134,000
2002/10/30 112 114 111 114 161,000
2002/10/29 113 114 110 112 259,000
2002/10/28 115 115 112 114 76,000
2002/10/25 112 115 111 115 104,000
2002/10/24 115 115 112 113 49,000
2002/10/23 112 115 110 115 136,000
2002/10/22 114 115 111 111 116,000
2002/10/21 115 116 114 116 191,000
2002/10/18 116 119 114 115 246,000
2002/10/17 112 114 111 113 92,000
2002/10/16 114 115 111 111 262,000
2002/10/15 113 114 112 113 243,000
2002/10/11 107 112 107 112 259,000
2002/10/10 106 107 105 106 217,000
2002/10/09 110 110 106 106 246,000
2002/10/08 110 111 108 109 351,000
2002/10/07 115 115 112 112 224,000
2002/10/04 115 117 114 117 325,000
2002/10/03 118 118 116 116 118,000
2002/10/02 118 118 117 117 140,000
2002/10/01 120 120 117 118 239,000
2002/09/30 119 121 119 119 174,000
2002/09/27 122 122 118 121 1,020,000
2002/09/26 121 122 120 121 187,000
2002/09/25 121 121 120 120 145,000
2002/09/24 121 122 120 122 143,000
2002/09/20 122 122 121 122 205,000
2002/09/19 122 123 121 122 272,000
2002/09/18 123 124 121 123 142,000
2002/09/17 123 124 122 124 226,000
2002/09/13 124 125 120 122 453,000
2002/09/12 123 123 122 122 125,000
2002/09/11 124 125 123 123 106,000
2002/09/10 121 125 121 123 90,000
2002/09/09 121 123 121 121 119,000
2002/09/06 121 121 120 120 96,000
2002/09/05 122 123 120 121 262,000
2002/09/04 122 123 120 122 213,000
2002/09/03 125 125 123 123 328,000
2002/09/02 127 127 125 125 201,000
2002/08/30 126 127 125 127 151,000
2002/08/29 127 128 125 125 191,000
2002/08/28 125 127 125 127 183,000
2002/08/27 125 127 125 126 133,000
2002/08/26 124 128 124 128 214,000
2002/08/23 125 127 124 124 243,000
2002/08/22 124 127 124 127 152,000
2002/08/21 126 127 124 124 137,000
2002/08/20 126 127 123 127 152,000
2002/08/19 125 125 124 124 166,000
2002/08/16 128 128 124 126 198,000
2002/08/15 127 128 125 128 94,000
2002/08/14 124 125 124 124 124,000
2002/08/13 125 125 123 124 237,000
2002/08/12 129 129 125 125 167,000
2002/08/09 126 129 125 129 377,000
2002/08/08 127 128 123 123 342,000
2002/08/07 128 131 123 129 1,064,000
2002/08/06 125 135 125 127 2,584,000
2002/08/05 124 126 123 126 919,000
2002/08/02 120 127 119 125 755,000
2002/08/01 118 120 118 118 143,000
2002/07/31 119 120 118 118 47,000
2002/07/30 118 119 118 118 68,000
2002/07/29 117 120 117 117 228,000
2002/07/26 117 119 116 116 201,000
2002/07/25 118 120 117 118 202,000
2002/07/24 117 128 116 128 333,000
2002/07/23 118 120 116 117 225,000
2002/07/22 114 121 114 118 234,000
2002/07/19 115 116 114 114 114,000
2002/07/18 115 115 113 114 92,000
2002/07/17 114 116 113 113 144,000
2002/07/16 116 116 114 114 141,000
2002/07/15 116 118 116 116 91,000
2002/07/12 117 117 116 116 63,000
2002/07/11 118 118 116 116 74,000
2002/07/10 118 120 118 119 24,000
2002/07/09 119 120 117 120 72,000
2002/07/08 119 120 117 119 58,000
2002/07/05 119 121 119 119 62,000
2002/07/04 119 120 118 119 56,000
2002/07/03 118 122 117 122 160,000
2002/07/02 118 119 117 119 132,000
2002/07/01 118 120 117 119 45,000
2002/06/28 115 119 114 117 116,000
2002/06/27 115 117 114 114 94,000
2002/06/26 116 117 114 115 138,000
2002/06/25 118 118 116 117 167,000
2002/06/24 118 120 117 119 503,000
2002/06/21 118 119 118 118 78,000
2002/06/20 118 119 117 119 153,000
2002/06/19 119 120 118 118 147,000
2002/06/18 119 120 118 119 152,000
2002/06/17 120 121 117 118 309,000
2002/06/14 123 124 120 120 723,000
2002/06/13 123 123 120 122 166,000
2002/06/12 123 123 122 122 146,000
2002/06/11 123 124 122 124 95,000
2002/06/10 125 125 123 123 103,000
2002/06/07 123 125 122 125 167,000
2002/06/06 126 126 123 123 207,000
2002/06/05 125 127 125 125 107,000
2002/06/04 126 127 125 125 151,000
2002/06/03 129 129 125 125 122,000
2002/05/31 125 130 124 126 223,000
2002/05/30 125 126 123 125 211,000
2002/05/29 128 129 127 127 243,000
2002/05/28 125 131 124 130 1,122,000
2002/05/27 127 127 125 125 230,000
2002/05/24 125 127 124 126 270,000
2002/05/23 128 128 124 125 463,000
2002/05/22 122 129 121 128 3,331,000
2002/05/21 120 122 119 122 174,000
2002/05/20 119 120 118 119 104,000
2002/05/17 119 120 117 117 186,000
2002/05/16 117 119 117 119 120,000
2002/05/15 118 119 117 117 54,000
2002/05/14 118 119 117 117 136,000
2002/05/13 117 118 116 117 64,000
2002/05/10 118 118 117 117 70,000
2002/05/09 118 120 117 117 86,000
2002/05/08 117 118 117 117 70,000
2002/05/07 117 118 116 117 83,000
2002/05/02 119 119 117 117 134,000
2002/05/01 117 118 116 116 69,000
2002/04/30 117 118 116 116 72,000
2002/04/26 117 118 117 117 182,000
2002/04/25 118 119 117 117 89,000
2002/04/24 118 119 117 118 200,000
2002/04/23 121 121 118 118 227,000
2002/04/22 122 122 119 121 228,000
2002/04/19 121 122 119 122 165,000
2002/04/18 121 122 119 119 144,000
2002/04/17 120 121 119 121 182,000
2002/04/16 118 119 117 119 65,000
2002/04/15 116 119 116 119 72,000
2002/04/12 119 122 116 118 271,000
2002/04/11 122 123 119 119 130,000
2002/04/10 119 122 119 122 187,000
2002/04/09 121 122 119 119 197,000
2002/04/08 122 122 120 120 143,000
2002/04/05 121 125 120 123 560,000
2002/04/04 118 123 118 121 1,103,000
2002/04/03 114 119 113 119 365,000
2002/04/02 114 115 113 115 102,000
2002/04/01 116 116 113 115 204,000
2002/03/29 116 116 114 114 113,000
2002/03/28 115 117 115 115 114,000
2002/03/27 113 117 113 117 180,000
2002/03/26 114 115 113 113 77,000
2002/03/25 115 115 113 113 134,000
2002/03/22 115 116 114 115 143,000
2002/03/20 116 117 114 116 234,000
2002/03/19 115 116 114 116 246,000
2002/03/18 116 117 114 114 108,000
2002/03/15 116 116 113 114 339,000
2002/03/14 120 120 115 115 310,000
2002/03/13 118 119 117 118 153,000
2002/03/12 120 120 119 119 136,000
2002/03/11 117 121 117 120 272,000
2002/03/08 118 119 117 117 692,000
2002/03/07 120 120 117 119 155,000
2002/03/06 119 120 117 119 211,000
2002/03/05 120 121 118 119 291,000
2002/03/04 124 125 118 118 553,000
2002/03/01 122 123 119 123 560,000
2002/02/28 117 121 115 120 733,000
2002/02/27 114 116 113 116 266,000
2002/02/26 115 115 113 114 120,000
2002/02/25 115 115 113 114 108,000
2002/02/22 115 116 113 113 572,000
2002/02/21 114 117 114 117 131,000
2002/02/20 115 116 113 116 215,000
2002/02/19 116 117 115 116 211,000
2002/02/18 113 118 113 117 279,000
2002/02/15 114 117 113 115 279,000
2002/02/14 118 120 114 115 269,000
2002/02/13 115 119 115 118 479,000
2002/02/12 112 115 112 115 210,000
2002/02/08 107 112 107 112 297,000
2002/02/07 108 109 107 108 76,000
2002/02/06 108 109 107 108 194,000
2002/02/05 112 114 108 110 560,000
2002/02/04 107 119 107 113 944,000
2002/02/01 106 107 105 107 163,000
2002/01/31 106 107 105 105 84,000
2002/01/30 106 107 106 107 63,000
2002/01/29 106 108 106 106 72,000
2002/01/28 106 108 105 107 114,000
2002/01/25 106 106 105 106 69,000
2002/01/24 106 110 105 107 145,000
2002/01/23 107 109 107 107 69,000
2002/01/22 108 110 107 108 164,000
2002/01/21 109 109 106 108 124,000
2002/01/18 107 109 106 109 146,000
2002/01/17 105 108 103 107 147,000
2002/01/16 102 108 102 106 246,000
2002/01/15 102 105 102 102 163,000
2002/01/11 108 108 105 105 248,000
2002/01/10 108 110 107 107 97,000
2002/01/09 108 109 108 108 105,000
2002/01/08 109 111 108 108 185,000
2002/01/07 110 111 108 110 134,000
2002/01/04 109 110 108 109 50,000

このページの先頭へ