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 |
|---|---|---|---|---|---|
| 2005/12/30 | 561 | 572 | 557 | 562 | 2,458,000 |
| 2005/12/29 | 574 | 576 | 562 | 570 | 5,371,000 |
| 2005/12/28 | 558 | 569 | 553 | 568 | 4,715,000 |
| 2005/12/27 | 549 | 577 | 537 | 562 | 12,394,000 |
| 2005/12/26 | 536 | 562 | 534 | 560 | 14,598,000 |
| 2005/12/22 | 532 | 537 | 512 | 528 | 6,063,000 |
| 2005/12/21 | 507 | 545 | 504 | 527 | 16,995,000 |
| 2005/12/20 | 486 | 510 | 484 | 503 | 7,023,000 |
| 2005/12/19 | 488 | 497 | 473 | 495 | 9,784,000 |
| 2005/12/16 | 525 | 527 | 494 | 503 | 7,413,000 |
| 2005/12/15 | 525 | 538 | 513 | 522 | 10,564,000 |
| 2005/12/14 | 530 | 543 | 506 | 530 | 17,094,000 |
| 2005/12/13 | 490 | 501 | 476 | 501 | 10,386,000 |
| 2005/12/12 | 464 | 506 | 460 | 488 | 39,968,000 |
| 2005/12/09 | 417 | 430 | 414 | 429 | 6,067,000 |
| 2005/12/08 | 420 | 423 | 403 | 412 | 5,270,000 |
| 2005/12/07 | 406 | 435 | 405 | 423 | 16,692,000 |
| 2005/12/06 | 405 | 410 | 394 | 396 | 7,467,000 |
| 2005/12/05 | 388 | 418 | 386 | 406 | 15,301,000 |
| 2005/12/02 | 369 | 376 | 366 | 370 | 3,505,000 |
| 2005/12/01 | 365 | 368 | 364 | 367 | 1,826,000 |
| 2005/11/30 | 360 | 364 | 354 | 362 | 2,073,000 |
| 2005/11/29 | 349 | 359 | 346 | 357 | 2,830,000 |
| 2005/11/28 | 355 | 355 | 345 | 348 | 1,592,000 |
| 2005/11/25 | 345 | 353 | 340 | 353 | 1,968,000 |
| 2005/11/24 | 357 | 359 | 348 | 349 | 2,123,000 |
| 2005/11/22 | 366 | 366 | 357 | 359 | 2,152,000 |
| 2005/11/21 | 374 | 377 | 362 | 362 | 5,563,000 |
| 2005/11/18 | 363 | 365 | 350 | 357 | 1,968,000 |
| 2005/11/17 | 348 | 360 | 346 | 358 | 2,389,000 |
| 2005/11/16 | 339 | 348 | 335 | 348 | 1,683,000 |
| 2005/11/15 | 347 | 350 | 335 | 340 | 2,354,000 |
| 2005/11/14 | 362 | 363 | 350 | 350 | 2,177,000 |
| 2005/11/11 | 349 | 364 | 348 | 361 | 4,124,000 |
| 2005/11/10 | 346 | 354 | 344 | 348 | 2,070,000 |
| 2005/11/09 | 358 | 359 | 347 | 349 | 3,709,000 |
| 2005/11/08 | 382 | 383 | 361 | 365 | 4,857,000 |
| 2005/11/07 | 387 | 390 | 378 | 383 | 5,829,000 |
| 2005/11/04 | 376 | 388 | 367 | 384 | 8,286,000 |
| 2005/11/02 | 381 | 385 | 367 | 369 | 7,515,000 |
| 2005/11/01 | 360 | 377 | 357 | 376 | 6,935,000 |
| 2005/10/31 | 343 | 362 | 340 | 360 | 9,954,000 |
| 2005/10/28 | 340 | 344 | 338 | 341 | 1,420,000 |
| 2005/10/27 | 343 | 347 | 341 | 343 | 2,356,000 |
| 2005/10/26 | 345 | 347 | 340 | 341 | 2,871,000 |
| 2005/10/25 | 339 | 349 | 336 | 344 | 7,907,000 |
| 2005/10/24 | 336 | 342 | 334 | 338 | 2,849,000 |
| 2005/10/21 | 324 | 337 | 321 | 337 | 3,002,000 |
| 2005/10/20 | 332 | 334 | 326 | 327 | 2,321,000 |
| 2005/10/19 | 333 | 336 | 324 | 330 | 4,206,000 |
| 2005/10/18 | 344 | 347 | 333 | 335 | 10,630,000 |
| 2005/10/17 | 339 | 354 | 335 | 354 | 24,868,000 |
| 2005/10/14 | 327 | 330 | 316 | 330 | 6,926,000 |
| 2005/10/13 | 327 | 335 | 321 | 322 | 22,421,000 |
| 2005/10/12 | 306 | 321 | 305 | 318 | 6,828,000 |
| 2005/10/11 | 306 | 306 | 304 | 305 | 1,116,000 |
| 2005/10/07 | 303 | 309 | 301 | 304 | 3,347,000 |
| 2005/10/06 | 303 | 303 | 299 | 301 | 1,663,000 |
| 2005/10/05 | 309 | 311 | 303 | 305 | 3,088,000 |
| 2005/10/04 | 309 | 312 | 308 | 310 | 1,550,000 |
| 2005/10/03 | 308 | 308 | 305 | 307 | 741,000 |
| 2005/09/30 | 313 | 313 | 308 | 308 | 1,357,000 |
| 2005/09/29 | 312 | 315 | 305 | 310 | 4,812,000 |
| 2005/09/28 | 300 | 309 | 298 | 307 | 3,671,000 |
| 2005/09/27 | 305 | 306 | 301 | 302 | 1,831,000 |
| 2005/09/26 | 307 | 308 | 304 | 305 | 1,831,000 |
| 2005/09/22 | 304 | 308 | 304 | 307 | 1,933,000 |
| 2005/09/21 | 324 | 324 | 301 | 306 | 6,366,000 |
| 2005/09/20 | 321 | 324 | 319 | 322 | 2,370,000 |
| 2005/09/16 | 320 | 325 | 317 | 317 | 3,916,000 |
| 2005/09/15 | 318 | 319 | 314 | 319 | 2,042,000 |
| 2005/09/14 | 313 | 321 | 313 | 317 | 4,188,000 |
| 2005/09/13 | 318 | 321 | 313 | 316 | 6,119,000 |
| 2005/09/12 | 309 | 318 | 304 | 317 | 8,433,000 |
| 2005/09/09 | 306 | 308 | 304 | 307 | 2,552,000 |
| 2005/09/08 | 304 | 305 | 302 | 304 | 1,011,000 |
| 2005/09/07 | 309 | 309 | 303 | 304 | 895,000 |
| 2005/09/06 | 306 | 311 | 305 | 305 | 2,157,000 |
| 2005/09/05 | 303 | 307 | 302 | 305 | 1,153,000 |
| 2005/09/02 | 309 | 309 | 304 | 305 | 1,098,000 |
| 2005/09/01 | 315 | 315 | 309 | 309 | 1,924,000 |
| 2005/08/31 | 303 | 315 | 302 | 310 | 6,215,000 |
| 2005/08/30 | 304 | 306 | 302 | 304 | 1,828,000 |
| 2005/08/29 | 293 | 306 | 291 | 305 | 3,767,000 |
| 2005/08/26 | 300 | 301 | 292 | 294 | 1,583,000 |
| 2005/08/25 | 303 | 303 | 296 | 298 | 1,434,000 |
| 2005/08/24 | 304 | 306 | 303 | 304 | 1,042,000 |
| 2005/08/23 | 312 | 312 | 303 | 303 | 1,849,000 |
| 2005/08/22 | 303 | 312 | 300 | 312 | 3,139,000 |
| 2005/08/19 | 302 | 305 | 299 | 302 | 1,330,000 |
| 2005/08/18 | 305 | 307 | 302 | 303 | 2,145,000 |
| 2005/08/17 | 307 | 311 | 304 | 304 | 1,668,000 |
| 2005/08/16 | 311 | 313 | 309 | 311 | 1,375,000 |
| 2005/08/15 | 308 | 313 | 305 | 311 | 2,286,000 |
| 2005/08/12 | 316 | 319 | 304 | 309 | 6,077,000 |
| 2005/08/11 | 304 | 315 | 301 | 312 | 7,280,000 |
| 2005/08/10 | 305 | 306 | 301 | 301 | 2,489,000 |
| 2005/08/09 | 295 | 304 | 292 | 300 | 3,100,000 |
| 2005/08/08 | 279 | 294 | 278 | 293 | 2,707,000 |
| 2005/08/05 | 295 | 297 | 283 | 287 | 2,737,000 |
| 2005/08/04 | 298 | 302 | 293 | 300 | 3,323,000 |
| 2005/08/03 | 304 | 307 | 296 | 296 | 3,089,000 |
| 2005/08/02 | 313 | 313 | 303 | 304 | 6,036,000 |
| 2005/08/01 | 315 | 326 | 314 | 316 | 17,329,000 |
| 2005/07/29 | 312 | 315 | 307 | 312 | 5,204,000 |
| 2005/07/28 | 313 | 314 | 308 | 312 | 4,329,000 |
| 2005/07/27 | 307 | 310 | 304 | 307 | 3,680,000 |
| 2005/07/26 | 310 | 314 | 304 | 305 | 6,629,000 |
| 2005/07/25 | 301 | 316 | 301 | 312 | 14,580,000 |
| 2005/07/22 | 295 | 302 | 292 | 300 | 3,602,000 |
| 2005/07/21 | 303 | 304 | 295 | 295 | 3,541,000 |
| 2005/07/20 | 303 | 304 | 294 | 295 | 4,062,000 |
| 2005/07/19 | 300 | 310 | 298 | 302 | 19,085,000 |
| 2005/07/15 | 290 | 293 | 289 | 290 | 1,999,000 |
| 2005/07/14 | 286 | 293 | 285 | 288 | 3,402,000 |
| 2005/07/13 | 292 | 296 | 286 | 287 | 6,780,000 |
| 2005/07/12 | 277 | 298 | 276 | 295 | 14,859,000 |
| 2005/07/11 | 277 | 278 | 276 | 277 | 721,000 |
| 2005/07/08 | 276 | 280 | 275 | 275 | 1,890,000 |
| 2005/07/07 | 276 | 282 | 275 | 277 | 2,787,000 |
| 2005/07/06 | 274 | 279 | 274 | 278 | 2,178,000 |
| 2005/07/05 | 274 | 276 | 274 | 274 | 456,000 |
| 2005/07/04 | 274 | 277 | 274 | 276 | 611,000 |
| 2005/07/01 | 271 | 277 | 270 | 276 | 1,194,000 |
| 2005/06/30 | 279 | 280 | 272 | 274 | 2,286,000 |
| 2005/06/29 | 284 | 287 | 275 | 279 | 3,009,000 |
| 2005/06/28 | 276 | 286 | 276 | 284 | 3,627,000 |
| 2005/06/27 | 280 | 280 | 275 | 279 | 1,901,000 |
| 2005/06/24 | 281 | 286 | 281 | 283 | 4,038,000 |
| 2005/06/23 | 281 | 289 | 280 | 283 | 3,773,000 |
| 2005/06/22 | 279 | 286 | 279 | 282 | 4,878,000 |
| 2005/06/21 | 277 | 279 | 274 | 278 | 1,989,000 |
| 2005/06/20 | 287 | 287 | 277 | 279 | 7,128,000 |
| 2005/06/17 | 262 | 287 | 261 | 287 | 15,707,000 |
| 2005/06/16 | 261 | 261 | 259 | 259 | 594,000 |
| 2005/06/15 | 259 | 261 | 258 | 259 | 572,000 |
| 2005/06/14 | 264 | 265 | 259 | 261 | 1,086,000 |
| 2005/06/13 | 263 | 266 | 263 | 265 | 904,000 |
| 2005/06/10 | 265 | 266 | 261 | 263 | 868,000 |
| 2005/06/09 | 267 | 267 | 262 | 263 | 680,000 |
| 2005/06/08 | 263 | 269 | 262 | 266 | 2,092,000 |
| 2005/06/07 | 261 | 267 | 260 | 262 | 1,719,000 |
| 2005/06/06 | 265 | 265 | 258 | 263 | 2,415,000 |
| 2005/06/03 | 260 | 266 | 259 | 266 | 2,259,000 |
| 2005/06/02 | 264 | 265 | 258 | 259 | 953,000 |
| 2005/06/01 | 261 | 267 | 259 | 263 | 1,597,000 |
| 2005/05/31 | 254 | 263 | 253 | 262 | 1,776,000 |
| 2005/05/30 | 251 | 255 | 250 | 253 | 1,363,000 |
| 2005/05/27 | 251 | 256 | 246 | 250 | 3,431,000 |
| 2005/05/26 | 250 | 254 | 246 | 250 | 2,780,000 |
| 2005/05/25 | 269 | 270 | 253 | 258 | 2,557,000 |
| 2005/05/24 | 274 | 275 | 269 | 271 | 1,007,000 |
| 2005/05/23 | 268 | 281 | 266 | 272 | 4,002,000 |
| 2005/05/20 | 272 | 272 | 266 | 266 | 1,113,000 |
| 2005/05/19 | 273 | 275 | 266 | 271 | 1,742,000 |
| 2005/05/18 | 273 | 274 | 263 | 267 | 2,301,000 |
| 2005/05/17 | 278 | 286 | 264 | 268 | 6,555,000 |
| 2005/05/16 | 286 | 287 | 271 | 272 | 1,977,000 |
| 2005/05/13 | 289 | 293 | 285 | 285 | 1,812,000 |
| 2005/05/12 | 297 | 303 | 290 | 291 | 3,159,000 |
| 2005/05/11 | 288 | 301 | 288 | 292 | 3,245,000 |
| 2005/05/10 | 303 | 304 | 293 | 294 | 3,574,000 |
| 2005/05/09 | 305 | 311 | 295 | 304 | 15,614,000 |
| 2005/05/06 | 277 | 300 | 276 | 300 | 9,006,000 |
| 2005/05/02 | 271 | 277 | 271 | 274 | 1,076,000 |
| 2005/04/28 | 273 | 273 | 270 | 271 | 851,000 |
| 2005/04/27 | 275 | 275 | 270 | 272 | 1,926,000 |
| 2005/04/26 | 281 | 283 | 276 | 277 | 1,221,000 |
| 2005/04/25 | 278 | 284 | 277 | 280 | 3,444,000 |
| 2005/04/22 | 283 | 285 | 279 | 280 | 2,909,000 |
| 2005/04/21 | 274 | 278 | 264 | 275 | 8,279,000 |
| 2005/04/20 | 288 | 293 | 283 | 284 | 6,385,000 |
| 2005/04/19 | 285 | 286 | 277 | 283 | 4,296,000 |
| 2005/04/18 | 283 | 289 | 274 | 276 | 7,768,000 |
| 2005/04/15 | 304 | 307 | 302 | 303 | 3,285,000 |
| 2005/04/14 | 306 | 312 | 303 | 309 | 5,543,000 |
| 2005/04/13 | 315 | 318 | 308 | 310 | 10,078,000 |
| 2005/04/12 | 322 | 328 | 313 | 313 | 33,998,000 |
| 2005/04/11 | 314 | 322 | 309 | 318 | 15,863,000 |
| 2005/04/08 | 310 | 317 | 308 | 316 | 8,315,000 |
| 2005/04/07 | 311 | 315 | 308 | 310 | 3,734,000 |
| 2005/04/06 | 307 | 316 | 304 | 309 | 10,760,000 |
| 2005/04/05 | 303 | 309 | 303 | 306 | 3,721,000 |
| 2005/04/04 | 308 | 310 | 305 | 306 | 4,262,000 |
| 2005/04/01 | 311 | 321 | 307 | 311 | 7,075,000 |
| 2005/03/31 | 310 | 314 | 306 | 313 | 5,473,000 |
| 2005/03/30 | 315 | 321 | 303 | 305 | 12,341,000 |
| 2005/03/29 | 328 | 332 | 312 | 316 | 22,502,000 |
| 2005/03/28 | 313 | 331 | 309 | 327 | 26,959,000 |
| 2005/03/25 | 308 | 315 | 304 | 309 | 5,578,000 |
| 2005/03/24 | 304 | 322 | 301 | 310 | 9,337,000 |
| 2005/03/23 | 316 | 317 | 299 | 309 | 8,624,000 |
| 2005/03/22 | 325 | 327 | 318 | 321 | 4,820,000 |
| 2005/03/18 | 320 | 327 | 315 | 316 | 7,362,000 |
| 2005/03/17 | 326 | 331 | 318 | 320 | 11,535,000 |
| 2005/03/16 | 313 | 332 | 301 | 332 | 32,263,000 |
| 2005/03/15 | 351 | 365 | 306 | 310 | 41,183,000 |
| 2005/03/14 | 316 | 353 | 315 | 346 | 37,628,000 |
| 2005/03/11 | 314 | 320 | 305 | 313 | 17,751,000 |
| 2005/03/10 | 297 | 320 | 294 | 309 | 34,492,000 |
| 2005/03/09 | 280 | 303 | 275 | 302 | 25,517,000 |
| 2005/03/08 | 268 | 284 | 261 | 275 | 13,551,000 |
| 2005/03/07 | 280 | 290 | 266 | 268 | 31,303,000 |
| 2005/03/04 | 251 | 268 | 246 | 266 | 29,047,000 |
| 2005/03/03 | 236 | 249 | 235 | 247 | 20,656,000 |
| 2005/03/02 | 233 | 234 | 227 | 232 | 2,863,000 |
| 2005/03/01 | 222 | 237 | 222 | 233 | 9,910,000 |
| 2005/02/28 | 219 | 222 | 217 | 219 | 3,027,000 |
| 2005/02/25 | 226 | 226 | 220 | 221 | 2,873,000 |
| 2005/02/24 | 226 | 227 | 223 | 225 | 1,555,000 |
| 2005/02/23 | 220 | 228 | 220 | 223 | 4,429,000 |
| 2005/02/22 | 232 | 233 | 222 | 224 | 6,738,000 |
| 2005/02/21 | 236 | 240 | 231 | 233 | 10,716,000 |
| 2005/02/18 | 230 | 235 | 227 | 231 | 10,031,000 |
| 2005/02/17 | 220 | 235 | 220 | 233 | 25,017,000 |
| 2005/02/16 | 224 | 230 | 223 | 223 | 18,384,000 |
| 2005/02/15 | 208 | 234 | 206 | 230 | 39,808,000 |
| 2005/02/14 | 215 | 217 | 209 | 210 | 8,603,000 |
| 2005/02/10 | 200 | 222 | 199 | 215 | 28,185,000 |
| 2005/02/09 | 194 | 202 | 194 | 202 | 7,900,000 |
| 2005/02/08 | 195 | 195 | 187 | 189 | 4,285,000 |
| 2005/02/07 | 193 | 207 | 189 | 194 | 20,357,000 |
| 2005/02/04 | 181 | 187 | 176 | 182 | 4,260,000 |
| 2005/02/03 | 180 | 185 | 176 | 184 | 2,591,000 |
| 2005/02/02 | 174 | 181 | 173 | 179 | 2,512,000 |
| 2005/02/01 | 173 | 174 | 172 | 174 | 550,000 |
| 2005/01/31 | 174 | 175 | 173 | 173 | 450,000 |
| 2005/01/28 | 174 | 176 | 173 | 175 | 778,000 |
| 2005/01/27 | 175 | 176 | 173 | 174 | 229,000 |
| 2005/01/26 | 176 | 177 | 174 | 174 | 1,070,000 |
| 2005/01/25 | 172 | 176 | 172 | 174 | 1,101,000 |
| 2005/01/24 | 171 | 173 | 171 | 171 | 293,000 |
| 2005/01/21 | 170 | 172 | 170 | 170 | 302,000 |
| 2005/01/20 | 172 | 173 | 170 | 171 | 583,000 |
| 2005/01/19 | 173 | 175 | 173 | 173 | 593,000 |
| 2005/01/18 | 174 | 175 | 173 | 173 | 583,000 |
| 2005/01/17 | 174 | 176 | 173 | 173 | 636,000 |
| 2005/01/14 | 172 | 173 | 171 | 172 | 535,000 |
| 2005/01/13 | 175 | 175 | 173 | 173 | 527,000 |
| 2005/01/12 | 176 | 177 | 173 | 174 | 1,065,000 |
| 2005/01/11 | 180 | 180 | 175 | 176 | 1,388,000 |
| 2005/01/07 | 177 | 180 | 177 | 180 | 1,975,000 |
| 2005/01/06 | 171 | 178 | 169 | 176 | 2,315,000 |
| 2005/01/05 | 172 | 173 | 171 | 171 | 404,000 |
| 2005/01/04 | 173 | 173 | 171 | 173 | 217,000 |