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 |
|---|---|---|---|---|---|
| 2006/12/29 | 313 | 315 | 312 | 314 | 267,000 |
| 2006/12/28 | 317 | 317 | 313 | 315 | 279,000 |
| 2006/12/27 | 316 | 318 | 314 | 315 | 412,000 |
| 2006/12/26 | 313 | 318 | 311 | 318 | 1,169,000 |
| 2006/12/25 | 313 | 326 | 313 | 319 | 4,398,000 |
| 2006/12/22 | 310 | 311 | 307 | 308 | 657,000 |
| 2006/12/21 | 316 | 316 | 309 | 311 | 601,000 |
| 2006/12/20 | 311 | 315 | 311 | 315 | 509,000 |
| 2006/12/19 | 317 | 317 | 310 | 310 | 441,000 |
| 2006/12/18 | 319 | 319 | 316 | 318 | 443,000 |
| 2006/12/15 | 320 | 320 | 318 | 318 | 467,000 |
| 2006/12/14 | 319 | 320 | 317 | 319 | 471,000 |
| 2006/12/13 | 318 | 321 | 316 | 321 | 461,000 |
| 2006/12/12 | 321 | 323 | 316 | 318 | 489,000 |
| 2006/12/11 | 322 | 326 | 320 | 321 | 623,000 |
| 2006/12/08 | 322 | 325 | 319 | 321 | 718,000 |
| 2006/12/07 | 326 | 329 | 322 | 325 | 873,000 |
| 2006/12/06 | 315 | 326 | 315 | 324 | 1,512,000 |
| 2006/12/05 | 319 | 320 | 315 | 316 | 374,000 |
| 2006/12/04 | 319 | 321 | 315 | 319 | 675,000 |
| 2006/12/01 | 319 | 320 | 315 | 317 | 629,000 |
| 2006/11/30 | 310 | 316 | 308 | 316 | 857,000 |
| 2006/11/29 | 308 | 310 | 306 | 308 | 458,000 |
| 2006/11/28 | 295 | 306 | 294 | 306 | 756,000 |
| 2006/11/27 | 291 | 297 | 290 | 296 | 492,000 |
| 2006/11/24 | 296 | 296 | 291 | 294 | 441,000 |
| 2006/11/22 | 286 | 296 | 286 | 296 | 621,000 |
| 2006/11/21 | 292 | 295 | 287 | 287 | 796,000 |
| 2006/11/20 | 298 | 298 | 285 | 288 | 1,528,000 |
| 2006/11/17 | 308 | 309 | 302 | 302 | 683,000 |
| 2006/11/16 | 309 | 314 | 306 | 308 | 642,000 |
| 2006/11/15 | 315 | 319 | 311 | 311 | 1,516,000 |
| 2006/11/14 | 298 | 314 | 296 | 313 | 1,713,000 |
| 2006/11/13 | 300 | 301 | 291 | 293 | 1,337,000 |
| 2006/11/10 | 300 | 305 | 300 | 303 | 1,166,000 |
| 2006/11/09 | 305 | 308 | 299 | 300 | 1,432,000 |
| 2006/11/08 | 312 | 313 | 307 | 308 | 993,000 |
| 2006/11/07 | 317 | 318 | 311 | 313 | 834,000 |
| 2006/11/06 | 318 | 319 | 314 | 315 | 838,000 |
| 2006/11/02 | 318 | 319 | 316 | 318 | 645,000 |
| 2006/11/01 | 319 | 325 | 316 | 319 | 1,399,000 |
| 2006/10/31 | 318 | 320 | 313 | 319 | 956,000 |
| 2006/10/30 | 322 | 327 | 317 | 317 | 1,124,000 |
| 2006/10/27 | 333 | 339 | 326 | 327 | 1,350,000 |
| 2006/10/26 | 338 | 338 | 333 | 334 | 858,000 |
| 2006/10/25 | 345 | 345 | 333 | 337 | 1,172,000 |
| 2006/10/24 | 349 | 351 | 340 | 341 | 1,524,000 |
| 2006/10/23 | 331 | 344 | 328 | 344 | 1,870,000 |
| 2006/10/20 | 334 | 335 | 329 | 331 | 561,000 |
| 2006/10/19 | 325 | 338 | 322 | 334 | 1,645,000 |
| 2006/10/18 | 328 | 330 | 321 | 325 | 689,000 |
| 2006/10/17 | 335 | 335 | 327 | 329 | 616,000 |
| 2006/10/16 | 324 | 336 | 321 | 335 | 1,195,000 |
| 2006/10/13 | 320 | 324 | 318 | 323 | 628,000 |
| 2006/10/12 | 310 | 322 | 307 | 317 | 1,045,000 |
| 2006/10/11 | 323 | 324 | 308 | 311 | 1,529,000 |
| 2006/10/10 | 327 | 333 | 323 | 325 | 964,000 |
| 2006/10/06 | 340 | 346 | 335 | 337 | 827,000 |
| 2006/10/05 | 346 | 346 | 340 | 344 | 559,000 |
| 2006/10/04 | 351 | 355 | 339 | 341 | 847,000 |
| 2006/10/03 | 353 | 355 | 351 | 351 | 589,000 |
| 2006/10/02 | 355 | 362 | 354 | 357 | 704,000 |
| 2006/09/29 | 361 | 361 | 350 | 356 | 672,000 |
| 2006/09/28 | 346 | 360 | 343 | 358 | 996,000 |
| 2006/09/27 | 338 | 349 | 338 | 347 | 1,370,000 |
| 2006/09/26 | 339 | 343 | 335 | 338 | 1,164,000 |
| 2006/09/25 | 340 | 342 | 337 | 339 | 868,000 |
| 2006/09/22 | 339 | 350 | 338 | 349 | 1,499,000 |
| 2006/09/21 | 364 | 364 | 347 | 349 | 1,289,000 |
| 2006/09/20 | 352 | 360 | 346 | 359 | 1,418,000 |
| 2006/09/19 | 366 | 370 | 355 | 356 | 1,337,000 |
| 2006/09/15 | 362 | 373 | 357 | 363 | 3,673,000 |
| 2006/09/14 | 361 | 363 | 352 | 357 | 1,171,000 |
| 2006/09/13 | 359 | 363 | 356 | 360 | 1,418,000 |
| 2006/09/12 | 363 | 366 | 351 | 353 | 1,689,000 |
| 2006/09/11 | 373 | 374 | 366 | 366 | 1,181,000 |
| 2006/09/08 | 375 | 381 | 372 | 376 | 1,316,000 |
| 2006/09/07 | 381 | 382 | 376 | 379 | 1,368,000 |
| 2006/09/06 | 393 | 397 | 383 | 384 | 3,453,000 |
| 2006/09/05 | 383 | 395 | 382 | 395 | 4,458,000 |
| 2006/09/04 | 380 | 387 | 378 | 382 | 2,295,000 |
| 2006/09/01 | 376 | 380 | 373 | 376 | 1,992,000 |
| 2006/08/31 | 384 | 387 | 373 | 381 | 7,563,000 |
| 2006/08/30 | 364 | 379 | 363 | 377 | 6,265,000 |
| 2006/08/29 | 358 | 362 | 353 | 359 | 1,492,000 |
| 2006/08/28 | 367 | 370 | 351 | 352 | 2,967,000 |
| 2006/08/25 | 360 | 385 | 357 | 371 | 15,792,000 |
| 2006/08/24 | 345 | 355 | 342 | 355 | 4,365,000 |
| 2006/08/23 | 343 | 345 | 337 | 345 | 855,000 |
| 2006/08/22 | 338 | 342 | 336 | 342 | 953,000 |
| 2006/08/21 | 342 | 343 | 339 | 341 | 830,000 |
| 2006/08/18 | 340 | 342 | 335 | 339 | 1,195,000 |
| 2006/08/17 | 344 | 345 | 339 | 339 | 1,130,000 |
| 2006/08/16 | 341 | 347 | 339 | 341 | 1,886,000 |
| 2006/08/15 | 339 | 349 | 338 | 342 | 1,802,000 |
| 2006/08/14 | 324 | 344 | 322 | 343 | 2,098,000 |
| 2006/08/11 | 312 | 328 | 311 | 326 | 2,710,000 |
| 2006/08/10 | 309 | 312 | 305 | 312 | 609,000 |
| 2006/08/09 | 305 | 308 | 302 | 308 | 573,000 |
| 2006/08/08 | 301 | 306 | 297 | 305 | 712,000 |
| 2006/08/07 | 316 | 317 | 304 | 305 | 881,000 |
| 2006/08/04 | 313 | 317 | 313 | 315 | 582,000 |
| 2006/08/03 | 318 | 319 | 312 | 315 | 868,000 |
| 2006/08/02 | 316 | 318 | 311 | 317 | 1,122,000 |
| 2006/08/01 | 317 | 329 | 314 | 318 | 1,899,000 |
| 2006/07/31 | 300 | 312 | 300 | 309 | 1,341,000 |
| 2006/07/28 | 295 | 300 | 292 | 295 | 876,000 |
| 2006/07/27 | 296 | 297 | 290 | 295 | 1,096,000 |
| 2006/07/26 | 300 | 305 | 295 | 297 | 899,000 |
| 2006/07/25 | 302 | 306 | 298 | 300 | 455,000 |
| 2006/07/24 | 300 | 300 | 292 | 297 | 696,000 |
| 2006/07/21 | 301 | 301 | 295 | 300 | 523,000 |
| 2006/07/20 | 299 | 305 | 293 | 305 | 936,000 |
| 2006/07/19 | 291 | 300 | 283 | 284 | 1,272,000 |
| 2006/07/18 | 308 | 308 | 288 | 292 | 1,339,000 |
| 2006/07/14 | 315 | 318 | 312 | 315 | 490,000 |
| 2006/07/13 | 315 | 326 | 314 | 319 | 934,000 |
| 2006/07/12 | 326 | 331 | 324 | 325 | 698,000 |
| 2006/07/11 | 335 | 338 | 330 | 332 | 578,000 |
| 2006/07/10 | 331 | 340 | 325 | 340 | 985,000 |
| 2006/07/07 | 349 | 350 | 340 | 344 | 450,000 |
| 2006/07/06 | 350 | 353 | 343 | 345 | 929,000 |
| 2006/07/05 | 358 | 358 | 352 | 355 | 668,000 |
| 2006/07/04 | 365 | 368 | 360 | 362 | 1,153,000 |
| 2006/07/03 | 366 | 369 | 359 | 365 | 1,776,000 |
| 2006/06/30 | 358 | 364 | 354 | 361 | 1,621,000 |
| 2006/06/29 | 355 | 358 | 350 | 350 | 858,000 |
| 2006/06/28 | 355 | 361 | 353 | 356 | 1,142,000 |
| 2006/06/27 | 369 | 373 | 357 | 362 | 5,049,000 |
| 2006/06/26 | 345 | 371 | 342 | 363 | 11,532,000 |
| 2006/06/23 | 333 | 336 | 330 | 335 | 686,000 |
| 2006/06/22 | 335 | 335 | 327 | 334 | 615,000 |
| 2006/06/21 | 330 | 336 | 316 | 323 | 820,000 |
| 2006/06/20 | 344 | 344 | 328 | 330 | 869,000 |
| 2006/06/19 | 347 | 349 | 342 | 343 | 681,000 |
| 2006/06/16 | 343 | 353 | 340 | 344 | 1,669,000 |
| 2006/06/15 | 330 | 331 | 321 | 323 | 695,000 |
| 2006/06/14 | 301 | 315 | 299 | 311 | 697,000 |
| 2006/06/13 | 318 | 325 | 310 | 311 | 718,000 |
| 2006/06/12 | 310 | 320 | 304 | 320 | 924,000 |
| 2006/06/09 | 309 | 321 | 294 | 308 | 2,094,000 |
| 2006/06/08 | 310 | 317 | 300 | 306 | 1,239,000 |
| 2006/06/07 | 334 | 342 | 325 | 325 | 919,000 |
| 2006/06/06 | 343 | 346 | 335 | 339 | 636,000 |
| 2006/06/05 | 345 | 358 | 344 | 353 | 940,000 |
| 2006/06/02 | 333 | 351 | 310 | 349 | 2,238,000 |
| 2006/06/01 | 370 | 374 | 325 | 343 | 1,570,000 |
| 2006/05/31 | 360 | 375 | 357 | 361 | 2,064,000 |
| 2006/05/30 | 387 | 388 | 377 | 380 | 1,172,000 |
| 2006/05/29 | 410 | 410 | 396 | 397 | 620,000 |
| 2006/05/26 | 407 | 407 | 402 | 405 | 434,000 |
| 2006/05/25 | 406 | 408 | 403 | 405 | 249,000 |
| 2006/05/24 | 404 | 408 | 403 | 405 | 476,000 |
| 2006/05/23 | 405 | 413 | 398 | 403 | 1,107,000 |
| 2006/05/22 | 416 | 423 | 409 | 409 | 403,000 |
| 2006/05/19 | 406 | 414 | 403 | 413 | 818,000 |
| 2006/05/18 | 396 | 414 | 396 | 413 | 1,252,000 |
| 2006/05/17 | 409 | 414 | 396 | 406 | 787,000 |
| 2006/05/16 | 423 | 432 | 408 | 409 | 1,234,000 |
| 2006/05/15 | 423 | 431 | 412 | 426 | 1,325,000 |
| 2006/05/12 | 431 | 438 | 428 | 433 | 722,000 |
| 2006/05/11 | 445 | 448 | 437 | 439 | 589,000 |
| 2006/05/10 | 455 | 455 | 447 | 448 | 542,000 |
| 2006/05/09 | 460 | 460 | 451 | 453 | 484,000 |
| 2006/05/08 | 456 | 463 | 454 | 461 | 826,000 |
| 2006/05/02 | 451 | 455 | 449 | 455 | 392,000 |
| 2006/05/01 | 459 | 459 | 448 | 451 | 473,000 |
| 2006/04/28 | 460 | 461 | 453 | 458 | 540,000 |
| 2006/04/27 | 458 | 464 | 456 | 460 | 680,000 |
| 2006/04/26 | 456 | 459 | 450 | 454 | 621,000 |
| 2006/04/25 | 450 | 456 | 447 | 454 | 686,000 |
| 2006/04/24 | 450 | 455 | 445 | 447 | 960,000 |
| 2006/04/21 | 465 | 471 | 455 | 460 | 915,000 |
| 2006/04/20 | 474 | 479 | 465 | 465 | 622,000 |
| 2006/04/19 | 485 | 485 | 473 | 473 | 574,000 |
| 2006/04/18 | 464 | 485 | 464 | 478 | 1,034,000 |
| 2006/04/17 | 484 | 485 | 461 | 469 | 1,282,000 |
| 2006/04/14 | 489 | 494 | 486 | 489 | 556,000 |
| 2006/04/13 | 497 | 497 | 481 | 486 | 966,000 |
| 2006/04/12 | 497 | 501 | 496 | 496 | 859,000 |
| 2006/04/11 | 500 | 505 | 497 | 502 | 678,000 |
| 2006/04/10 | 498 | 503 | 497 | 501 | 534,000 |
| 2006/04/07 | 505 | 505 | 499 | 502 | 524,000 |
| 2006/04/06 | 507 | 510 | 498 | 504 | 784,000 |
| 2006/04/05 | 513 | 519 | 502 | 505 | 1,109,000 |
| 2006/04/04 | 518 | 522 | 510 | 516 | 1,628,000 |
| 2006/04/03 | 506 | 524 | 506 | 522 | 3,665,000 |
| 2006/03/31 | 496 | 508 | 493 | 502 | 2,064,000 |
| 2006/03/30 | 497 | 499 | 494 | 496 | 871,000 |
| 2006/03/29 | 493 | 500 | 489 | 497 | 783,000 |
| 2006/03/28 | 486 | 495 | 484 | 492 | 689,000 |
| 2006/03/27 | 490 | 494 | 484 | 486 | 951,000 |
| 2006/03/24 | 495 | 502 | 494 | 495 | 958,000 |
| 2006/03/23 | 506 | 506 | 493 | 496 | 1,040,000 |
| 2006/03/22 | 491 | 501 | 490 | 501 | 1,211,000 |
| 2006/03/20 | 490 | 497 | 488 | 491 | 894,000 |
| 2006/03/17 | 472 | 496 | 467 | 495 | 1,856,000 |
| 2006/03/16 | 493 | 495 | 480 | 482 | 1,076,000 |
| 2006/03/15 | 503 | 504 | 492 | 497 | 1,355,000 |
| 2006/03/14 | 500 | 503 | 491 | 502 | 1,721,000 |
| 2006/03/13 | 504 | 508 | 496 | 500 | 2,367,000 |
| 2006/03/10 | 480 | 498 | 471 | 497 | 2,653,000 |
| 2006/03/09 | 461 | 480 | 456 | 480 | 1,074,000 |
| 2006/03/08 | 451 | 465 | 449 | 456 | 782,000 |
| 2006/03/07 | 456 | 459 | 451 | 453 | 538,000 |
| 2006/03/06 | 454 | 458 | 446 | 454 | 732,000 |
| 2006/03/03 | 450 | 460 | 446 | 454 | 1,201,000 |
| 2006/03/02 | 477 | 479 | 459 | 460 | 896,000 |
| 2006/03/01 | 471 | 485 | 468 | 472 | 1,395,000 |
| 2006/02/28 | 489 | 489 | 474 | 481 | 1,372,000 |
| 2006/02/27 | 502 | 506 | 485 | 485 | 2,173,000 |
| 2006/02/24 | 479 | 510 | 472 | 500 | 3,382,000 |
| 2006/02/23 | 476 | 479 | 470 | 477 | 910,000 |
| 2006/02/22 | 460 | 470 | 447 | 460 | 1,383,000 |
| 2006/02/21 | 427 | 465 | 427 | 461 | 1,769,000 |
| 2006/02/20 | 437 | 440 | 422 | 428 | 2,044,000 |
| 2006/02/17 | 468 | 478 | 437 | 456 | 2,384,000 |
| 2006/02/16 | 469 | 480 | 466 | 473 | 1,412,000 |
| 2006/02/15 | 501 | 502 | 479 | 484 | 1,715,000 |
| 2006/02/14 | 475 | 494 | 455 | 486 | 2,338,000 |
| 2006/02/13 | 492 | 500 | 474 | 476 | 2,040,000 |
| 2006/02/10 | 528 | 532 | 497 | 510 | 2,515,000 |
| 2006/02/09 | 545 | 545 | 526 | 527 | 1,578,000 |
| 2006/02/08 | 538 | 552 | 530 | 537 | 3,590,000 |
| 2006/02/07 | 539 | 557 | 532 | 548 | 7,013,000 |
| 2006/02/06 | 501 | 528 | 498 | 526 | 5,335,000 |
| 2006/02/03 | 491 | 504 | 490 | 503 | 1,293,000 |
| 2006/02/02 | 498 | 501 | 491 | 493 | 694,000 |
| 2006/02/01 | 500 | 503 | 487 | 493 | 1,121,000 |
| 2006/01/31 | 503 | 508 | 500 | 502 | 1,441,000 |
| 2006/01/30 | 500 | 509 | 498 | 498 | 2,008,000 |
| 2006/01/27 | 487 | 490 | 485 | 487 | 1,235,000 |
| 2006/01/26 | 489 | 492 | 477 | 483 | 1,079,000 |
| 2006/01/25 | 476 | 489 | 476 | 479 | 1,590,000 |
| 2006/01/24 | 463 | 476 | 453 | 469 | 1,985,000 |
| 2006/01/23 | 450 | 464 | 442 | 443 | 2,101,000 |
| 2006/01/20 | 510 | 511 | 462 | 475 | 2,012,000 |
| 2006/01/19 | 442 | 498 | 442 | 488 | 3,692,000 |
| 2006/01/18 | 500 | 504 | 435 | 452 | 5,135,000 |
| 2006/01/17 | 524 | 535 | 502 | 505 | 2,976,000 |
| 2006/01/16 | 540 | 547 | 531 | 537 | 2,104,000 |
| 2006/01/13 | 540 | 557 | 534 | 545 | 3,709,000 |
| 2006/01/12 | 530 | 545 | 523 | 544 | 3,241,000 |
| 2006/01/11 | 522 | 524 | 502 | 521 | 2,462,000 |
| 2006/01/10 | 522 | 539 | 520 | 523 | 2,448,000 |
| 2006/01/06 | 539 | 546 | 532 | 532 | 2,037,000 |
| 2006/01/05 | 533 | 545 | 527 | 545 | 3,664,000 |
| 2006/01/04 | 566 | 568 | 544 | 548 | 2,095,000 |