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 |
---|---|---|---|---|---|
2003/12/30 | 125 | 125 | 123 | 123 | 50,000 |
2003/12/29 | 123 | 125 | 123 | 125 | 217,000 |
2003/12/26 | 123 | 124 | 122 | 124 | 164,000 |
2003/12/25 | 125 | 125 | 121 | 124 | 349,000 |
2003/12/24 | 127 | 127 | 125 | 127 | 1,163,000 |
2003/12/22 | 125 | 126 | 124 | 126 | 292,000 |
2003/12/19 | 125 | 125 | 124 | 125 | 500,000 |
2003/12/18 | 125 | 125 | 124 | 125 | 188,000 |
2003/12/17 | 125 | 126 | 124 | 124 | 145,000 |
2003/12/16 | 125 | 126 | 124 | 125 | 241,000 |
2003/12/15 | 125 | 127 | 125 | 126 | 279,000 |
2003/12/12 | 125 | 125 | 123 | 124 | 400,000 |
2003/12/11 | 125 | 126 | 124 | 124 | 184,000 |
2003/12/10 | 124 | 126 | 123 | 124 | 198,000 |
2003/12/09 | 124 | 126 | 124 | 125 | 172,000 |
2003/12/08 | 126 | 126 | 124 | 125 | 139,000 |
2003/12/05 | 125 | 126 | 125 | 126 | 252,000 |
2003/12/04 | 126 | 126 | 124 | 124 | 167,000 |
2003/12/03 | 125 | 127 | 125 | 125 | 241,000 |
2003/12/02 | 126 | 128 | 125 | 126 | 300,000 |
2003/12/01 | 126 | 128 | 124 | 128 | 248,000 |
2003/11/28 | 124 | 127 | 122 | 127 | 240,000 |
2003/11/27 | 125 | 126 | 123 | 124 | 144,000 |
2003/11/26 | 123 | 127 | 123 | 124 | 235,000 |
2003/11/25 | 122 | 123 | 121 | 122 | 136,000 |
2003/11/21 | 121 | 122 | 120 | 121 | 121,000 |
2003/11/20 | 121 | 122 | 120 | 121 | 158,000 |
2003/11/19 | 119 | 121 | 118 | 119 | 155,000 |
2003/11/18 | 120 | 122 | 120 | 120 | 265,000 |
2003/11/17 | 125 | 125 | 120 | 120 | 281,000 |
2003/11/14 | 125 | 127 | 125 | 125 | 162,000 |
2003/11/13 | 125 | 127 | 125 | 125 | 196,000 |
2003/11/12 | 127 | 127 | 123 | 125 | 135,000 |
2003/11/11 | 127 | 128 | 120 | 123 | 529,000 |
2003/11/10 | 128 | 129 | 127 | 129 | 124,000 |
2003/11/07 | 128 | 129 | 128 | 128 | 112,000 |
2003/11/06 | 129 | 130 | 128 | 128 | 198,000 |
2003/11/05 | 130 | 132 | 129 | 130 | 292,000 |
2003/11/04 | 128 | 130 | 128 | 130 | 145,000 |
2003/10/31 | 128 | 130 | 128 | 128 | 138,000 |
2003/10/30 | 130 | 130 | 128 | 128 | 166,000 |
2003/10/29 | 129 | 130 | 128 | 129 | 124,000 |
2003/10/28 | 128 | 129 | 128 | 128 | 138,000 |
2003/10/27 | 129 | 130 | 128 | 128 | 175,000 |
2003/10/24 | 128 | 130 | 128 | 129 | 232,000 |
2003/10/23 | 130 | 131 | 128 | 128 | 492,000 |
2003/10/22 | 134 | 134 | 131 | 131 | 416,000 |
2003/10/21 | 134 | 135 | 133 | 134 | 318,000 |
2003/10/20 | 134 | 136 | 133 | 134 | 462,000 |
2003/10/17 | 133 | 134 | 132 | 132 | 215,000 |
2003/10/16 | 132 | 133 | 131 | 133 | 192,000 |
2003/10/15 | 134 | 134 | 132 | 132 | 168,000 |
2003/10/14 | 133 | 135 | 132 | 132 | 256,000 |
2003/10/10 | 131 | 133 | 131 | 132 | 284,000 |
2003/10/09 | 132 | 132 | 130 | 131 | 460,000 |
2003/10/08 | 132 | 133 | 131 | 131 | 179,000 |
2003/10/07 | 134 | 136 | 131 | 132 | 463,000 |
2003/10/06 | 131 | 134 | 131 | 133 | 409,000 |
2003/10/03 | 130 | 133 | 130 | 130 | 439,000 |
2003/10/02 | 130 | 130 | 128 | 130 | 327,000 |
2003/10/01 | 129 | 131 | 127 | 130 | 282,000 |
2003/09/30 | 126 | 129 | 126 | 127 | 162,000 |
2003/09/29 | 127 | 127 | 125 | 125 | 112,000 |
2003/09/26 | 127 | 128 | 125 | 126 | 231,000 |
2003/09/25 | 128 | 128 | 126 | 127 | 303,000 |
2003/09/24 | 129 | 130 | 127 | 128 | 575,000 |
2003/09/22 | 132 | 132 | 129 | 130 | 334,000 |
2003/09/19 | 133 | 133 | 132 | 132 | 242,000 |
2003/09/18 | 134 | 134 | 132 | 132 | 443,000 |
2003/09/17 | 135 | 138 | 133 | 134 | 551,000 |
2003/09/16 | 134 | 136 | 132 | 134 | 714,000 |
2003/09/12 | 135 | 135 | 132 | 134 | 753,000 |
2003/09/11 | 133 | 135 | 132 | 133 | 608,000 |
2003/09/10 | 137 | 139 | 134 | 135 | 753,000 |
2003/09/09 | 132 | 139 | 132 | 138 | 1,061,000 |
2003/09/08 | 132 | 133 | 131 | 132 | 219,000 |
2003/09/05 | 132 | 133 | 131 | 131 | 399,000 |
2003/09/04 | 133 | 134 | 131 | 131 | 643,000 |
2003/09/03 | 133 | 133 | 130 | 130 | 530,000 |
2003/09/02 | 128 | 137 | 127 | 132 | 2,066,000 |
2003/09/01 | 126 | 128 | 125 | 127 | 426,000 |
2003/08/29 | 127 | 127 | 126 | 126 | 121,000 |
2003/08/28 | 127 | 127 | 125 | 126 | 162,000 |
2003/08/27 | 125 | 127 | 124 | 125 | 291,000 |
2003/08/26 | 126 | 127 | 125 | 125 | 249,000 |
2003/08/25 | 127 | 127 | 124 | 125 | 375,000 |
2003/08/22 | 128 | 128 | 126 | 126 | 199,000 |
2003/08/21 | 127 | 127 | 125 | 126 | 179,000 |
2003/08/20 | 127 | 127 | 125 | 127 | 195,000 |
2003/08/19 | 125 | 127 | 125 | 126 | 278,000 |
2003/08/18 | 125 | 126 | 124 | 124 | 184,000 |
2003/08/15 | 124 | 126 | 123 | 124 | 263,000 |
2003/08/14 | 122 | 124 | 122 | 123 | 104,000 |
2003/08/13 | 122 | 124 | 122 | 123 | 324,000 |
2003/08/12 | 120 | 122 | 119 | 121 | 252,000 |
2003/08/11 | 122 | 122 | 120 | 120 | 111,000 |
2003/08/08 | 120 | 123 | 120 | 121 | 266,000 |
2003/08/07 | 120 | 121 | 120 | 120 | 182,000 |
2003/08/06 | 120 | 122 | 120 | 120 | 118,000 |
2003/08/05 | 123 | 123 | 120 | 121 | 375,000 |
2003/08/04 | 124 | 125 | 123 | 123 | 118,000 |
2003/08/01 | 124 | 125 | 123 | 123 | 247,000 |
2003/07/31 | 128 | 128 | 121 | 122 | 483,000 |
2003/07/30 | 125 | 131 | 124 | 129 | 943,000 |
2003/07/29 | 120 | 124 | 119 | 122 | 669,000 |
2003/07/28 | 119 | 120 | 118 | 120 | 106,000 |
2003/07/25 | 120 | 120 | 118 | 118 | 165,000 |
2003/07/24 | 120 | 121 | 118 | 118 | 251,000 |
2003/07/23 | 118 | 121 | 118 | 121 | 152,000 |
2003/07/22 | 120 | 120 | 117 | 118 | 239,000 |
2003/07/18 | 122 | 122 | 119 | 121 | 326,000 |
2003/07/17 | 123 | 125 | 121 | 122 | 383,000 |
2003/07/16 | 126 | 126 | 125 | 125 | 266,000 |
2003/07/15 | 128 | 129 | 126 | 126 | 249,000 |
2003/07/14 | 126 | 127 | 126 | 126 | 118,000 |
2003/07/11 | 127 | 127 | 125 | 125 | 200,000 |
2003/07/10 | 127 | 128 | 126 | 127 | 165,000 |
2003/07/09 | 125 | 127 | 124 | 125 | 413,000 |
2003/07/08 | 126 | 128 | 126 | 126 | 464,000 |
2003/07/07 | 129 | 129 | 126 | 127 | 421,000 |
2003/07/04 | 129 | 130 | 127 | 130 | 438,000 |
2003/07/03 | 134 | 134 | 129 | 130 | 429,000 |
2003/07/02 | 132 | 133 | 130 | 131 | 577,000 |
2003/07/01 | 131 | 133 | 130 | 132 | 482,000 |
2003/06/30 | 129 | 132 | 128 | 129 | 491,000 |
2003/06/27 | 130 | 131 | 128 | 128 | 468,000 |
2003/06/26 | 130 | 130 | 128 | 130 | 371,000 |
2003/06/25 | 129 | 131 | 129 | 130 | 281,000 |
2003/06/24 | 136 | 136 | 129 | 129 | 850,000 |
2003/06/23 | 129 | 136 | 128 | 132 | 651,000 |
2003/06/20 | 129 | 130 | 128 | 128 | 272,000 |
2003/06/19 | 129 | 129 | 128 | 128 | 320,000 |
2003/06/18 | 130 | 130 | 127 | 128 | 529,000 |
2003/06/17 | 130 | 133 | 128 | 128 | 455,000 |
2003/06/16 | 129 | 132 | 127 | 131 | 992,000 |
2003/06/13 | 139 | 139 | 136 | 137 | 716,000 |
2003/06/12 | 139 | 140 | 136 | 138 | 653,000 |
2003/06/11 | 140 | 141 | 138 | 138 | 492,000 |
2003/06/10 | 141 | 142 | 139 | 141 | 496,000 |
2003/06/09 | 137 | 144 | 137 | 141 | 1,533,000 |
2003/06/06 | 141 | 147 | 139 | 147 | 1,166,000 |
2003/06/05 | 148 | 149 | 138 | 142 | 2,292,000 |
2003/06/04 | 150 | 153 | 143 | 147 | 7,087,000 |
2003/06/03 | 132 | 141 | 132 | 140 | 5,478,000 |
2003/06/02 | 123 | 126 | 123 | 125 | 563,000 |
2003/05/30 | 121 | 125 | 121 | 124 | 355,000 |
2003/05/29 | 124 | 124 | 121 | 121 | 224,000 |
2003/05/28 | 121 | 124 | 121 | 124 | 212,000 |
2003/05/27 | 120 | 121 | 120 | 120 | 153,000 |
2003/05/26 | 120 | 121 | 120 | 120 | 82,000 |
2003/05/23 | 122 | 122 | 118 | 120 | 405,000 |
2003/05/22 | 122 | 122 | 120 | 121 | 179,000 |
2003/05/21 | 122 | 123 | 121 | 121 | 91,000 |
2003/05/20 | 123 | 123 | 121 | 122 | 230,000 |
2003/05/19 | 124 | 124 | 121 | 123 | 303,000 |
2003/05/16 | 123 | 126 | 121 | 124 | 857,000 |
2003/05/15 | 124 | 125 | 123 | 123 | 308,000 |
2003/05/14 | 124 | 125 | 123 | 123 | 323,000 |
2003/05/13 | 122 | 126 | 122 | 124 | 639,000 |
2003/05/12 | 120 | 123 | 119 | 121 | 441,000 |
2003/05/09 | 121 | 121 | 119 | 120 | 225,000 |
2003/05/08 | 120 | 123 | 120 | 122 | 185,000 |
2003/05/07 | 121 | 122 | 120 | 122 | 146,000 |
2003/05/06 | 120 | 120 | 119 | 120 | 186,000 |
2003/05/02 | 118 | 120 | 118 | 120 | 188,000 |
2003/05/01 | 118 | 121 | 117 | 120 | 339,000 |
2003/04/30 | 121 | 121 | 117 | 117 | 431,000 |
2003/04/28 | 118 | 123 | 118 | 121 | 410,000 |
2003/04/25 | 121 | 122 | 117 | 117 | 288,000 |
2003/04/24 | 121 | 123 | 121 | 121 | 422,000 |
2003/04/23 | 121 | 123 | 120 | 120 | 133,000 |
2003/04/22 | 122 | 123 | 120 | 120 | 311,000 |
2003/04/21 | 122 | 124 | 120 | 123 | 295,000 |
2003/04/18 | 125 | 125 | 121 | 123 | 449,000 |
2003/04/17 | 121 | 126 | 121 | 126 | 1,311,000 |
2003/04/16 | 121 | 124 | 116 | 121 | 2,202,000 |
2003/04/15 | 115 | 122 | 115 | 121 | 2,933,000 |
2003/04/14 | 115 | 116 | 114 | 114 | 236,000 |
2003/04/11 | 114 | 115 | 113 | 115 | 279,000 |
2003/04/10 | 115 | 115 | 113 | 113 | 205,000 |
2003/04/09 | 114 | 115 | 113 | 115 | 120,000 |
2003/04/08 | 114 | 115 | 113 | 115 | 103,000 |
2003/04/07 | 112 | 114 | 112 | 113 | 104,000 |
2003/04/04 | 114 | 114 | 112 | 112 | 160,000 |
2003/04/03 | 114 | 115 | 113 | 114 | 102,000 |
2003/04/02 | 115 | 115 | 113 | 115 | 91,000 |
2003/04/01 | 111 | 114 | 111 | 113 | 93,000 |
2003/03/31 | 113 | 116 | 112 | 112 | 153,000 |
2003/03/28 | 114 | 115 | 114 | 115 | 128,000 |
2003/03/27 | 113 | 115 | 113 | 114 | 155,000 |
2003/03/26 | 114 | 115 | 113 | 114 | 134,000 |
2003/03/25 | 114 | 114 | 111 | 114 | 157,000 |
2003/03/24 | 114 | 114 | 112 | 114 | 159,000 |
2003/03/20 | 111 | 112 | 109 | 112 | 218,000 |
2003/03/19 | 111 | 111 | 109 | 110 | 114,000 |
2003/03/18 | 111 | 112 | 110 | 110 | 126,000 |
2003/03/17 | 112 | 112 | 110 | 111 | 92,000 |
2003/03/14 | 113 | 114 | 109 | 111 | 543,000 |
2003/03/13 | 109 | 111 | 108 | 111 | 89,000 |
2003/03/12 | 108 | 110 | 108 | 108 | 93,000 |
2003/03/11 | 111 | 111 | 109 | 109 | 108,000 |
2003/03/10 | 109 | 111 | 108 | 111 | 204,000 |
2003/03/07 | 112 | 112 | 110 | 110 | 209,000 |
2003/03/06 | 111 | 112 | 110 | 111 | 210,000 |
2003/03/05 | 112 | 113 | 111 | 112 | 108,000 |
2003/03/04 | 113 | 114 | 111 | 112 | 108,000 |
2003/03/03 | 110 | 112 | 110 | 112 | 139,000 |
2003/02/28 | 109 | 114 | 109 | 112 | 388,000 |
2003/02/27 | 109 | 109 | 108 | 108 | 47,000 |
2003/02/26 | 110 | 110 | 108 | 108 | 229,000 |
2003/02/25 | 110 | 110 | 108 | 109 | 151,000 |
2003/02/24 | 113 | 113 | 109 | 109 | 274,000 |
2003/02/21 | 113 | 113 | 112 | 112 | 182,000 |
2003/02/20 | 115 | 115 | 113 | 113 | 135,000 |
2003/02/19 | 115 | 115 | 113 | 113 | 149,000 |
2003/02/18 | 115 | 115 | 113 | 115 | 136,000 |
2003/02/17 | 115 | 115 | 114 | 114 | 100,000 |
2003/02/14 | 113 | 115 | 113 | 113 | 209,000 |
2003/02/13 | 116 | 116 | 113 | 113 | 238,000 |
2003/02/12 | 113 | 117 | 113 | 116 | 1,076,000 |
2003/02/10 | 109 | 115 | 108 | 113 | 873,000 |
2003/02/07 | 107 | 109 | 107 | 108 | 70,000 |
2003/02/06 | 108 | 109 | 107 | 108 | 91,000 |
2003/02/05 | 106 | 109 | 106 | 107 | 212,000 |
2003/02/04 | 107 | 107 | 105 | 106 | 99,000 |
2003/02/03 | 104 | 107 | 103 | 107 | 263,000 |
2003/01/31 | 106 | 106 | 104 | 104 | 247,000 |
2003/01/30 | 106 | 107 | 105 | 105 | 77,000 |
2003/01/29 | 108 | 108 | 106 | 106 | 130,000 |
2003/01/28 | 108 | 108 | 107 | 107 | 90,000 |
2003/01/27 | 109 | 110 | 108 | 109 | 103,000 |
2003/01/24 | 110 | 110 | 109 | 109 | 193,000 |
2003/01/23 | 109 | 110 | 108 | 109 | 127,000 |
2003/01/22 | 111 | 111 | 108 | 109 | 216,000 |
2003/01/21 | 108 | 112 | 107 | 111 | 365,000 |
2003/01/20 | 107 | 108 | 106 | 108 | 304,000 |
2003/01/17 | 105 | 108 | 105 | 105 | 313,000 |
2003/01/16 | 105 | 106 | 104 | 105 | 361,000 |
2003/01/15 | 104 | 106 | 103 | 105 | 341,000 |
2003/01/14 | 104 | 104 | 103 | 104 | 118,000 |
2003/01/10 | 103 | 104 | 103 | 103 | 78,000 |
2003/01/09 | 103 | 104 | 103 | 104 | 43,000 |
2003/01/08 | 103 | 104 | 103 | 103 | 108,000 |
2003/01/07 | 105 | 105 | 104 | 104 | 107,000 |
2003/01/06 | 105 | 105 | 104 | 105 | 80,000 |