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 |
---|---|---|---|---|---|
2009/12/30 | 135 | 135 | 134 | 134 | 87,000 |
2009/12/29 | 133 | 136 | 133 | 135 | 190,000 |
2009/12/28 | 131 | 135 | 131 | 133 | 580,000 |
2009/12/25 | 137 | 137 | 134 | 134 | 1,346,000 |
2009/12/24 | 136 | 137 | 135 | 136 | 500,000 |
2009/12/22 | 137 | 137 | 134 | 135 | 412,000 |
2009/12/21 | 138 | 138 | 135 | 135 | 246,000 |
2009/12/18 | 136 | 139 | 134 | 137 | 317,000 |
2009/12/17 | 134 | 135 | 134 | 134 | 132,000 |
2009/12/16 | 133 | 135 | 133 | 135 | 127,000 |
2009/12/15 | 133 | 133 | 132 | 133 | 159,000 |
2009/12/14 | 135 | 135 | 133 | 133 | 74,000 |
2009/12/11 | 135 | 135 | 133 | 135 | 250,000 |
2009/12/10 | 135 | 136 | 132 | 134 | 243,000 |
2009/12/09 | 134 | 137 | 134 | 135 | 166,000 |
2009/12/08 | 137 | 137 | 135 | 136 | 138,000 |
2009/12/07 | 136 | 137 | 135 | 137 | 159,000 |
2009/12/04 | 137 | 138 | 134 | 135 | 197,000 |
2009/12/03 | 133 | 137 | 133 | 137 | 295,000 |
2009/12/02 | 133 | 134 | 131 | 132 | 229,000 |
2009/12/01 | 126 | 132 | 126 | 131 | 255,000 |
2009/11/30 | 125 | 128 | 124 | 128 | 205,000 |
2009/11/27 | 124 | 125 | 123 | 124 | 241,000 |
2009/11/26 | 126 | 126 | 123 | 125 | 227,000 |
2009/11/25 | 127 | 128 | 125 | 126 | 223,000 |
2009/11/24 | 130 | 130 | 126 | 126 | 112,000 |
2009/11/20 | 126 | 129 | 125 | 129 | 183,000 |
2009/11/19 | 128 | 129 | 125 | 125 | 315,000 |
2009/11/18 | 129 | 129 | 126 | 128 | 251,000 |
2009/11/17 | 131 | 131 | 128 | 130 | 137,000 |
2009/11/16 | 135 | 136 | 130 | 132 | 258,000 |
2009/11/13 | 135 | 136 | 135 | 135 | 123,000 |
2009/11/12 | 136 | 137 | 135 | 135 | 177,000 |
2009/11/11 | 139 | 139 | 136 | 136 | 80,000 |
2009/11/10 | 138 | 139 | 137 | 138 | 182,000 |
2009/11/09 | 138 | 138 | 137 | 137 | 124,000 |
2009/11/06 | 141 | 141 | 138 | 138 | 188,000 |
2009/11/05 | 141 | 141 | 139 | 140 | 195,000 |
2009/11/04 | 142 | 142 | 140 | 142 | 188,000 |
2009/11/02 | 142 | 143 | 141 | 143 | 156,000 |
2009/10/30 | 145 | 145 | 142 | 143 | 231,000 |
2009/10/29 | 145 | 145 | 143 | 145 | 314,000 |
2009/10/28 | 146 | 146 | 144 | 145 | 147,000 |
2009/10/27 | 145 | 146 | 144 | 146 | 220,000 |
2009/10/26 | 145 | 147 | 145 | 146 | 191,000 |
2009/10/23 | 148 | 148 | 145 | 145 | 220,000 |
2009/10/22 | 146 | 147 | 144 | 147 | 289,000 |
2009/10/21 | 146 | 147 | 145 | 147 | 100,000 |
2009/10/20 | 147 | 147 | 145 | 147 | 245,000 |
2009/10/19 | 145 | 147 | 145 | 147 | 137,000 |
2009/10/16 | 149 | 149 | 145 | 145 | 192,000 |
2009/10/15 | 147 | 149 | 146 | 148 | 226,000 |
2009/10/14 | 148 | 149 | 145 | 146 | 349,000 |
2009/10/13 | 144 | 147 | 144 | 147 | 400,000 |
2009/10/09 | 145 | 146 | 143 | 144 | 239,000 |
2009/10/08 | 145 | 146 | 144 | 144 | 264,000 |
2009/10/07 | 144 | 146 | 144 | 146 | 270,000 |
2009/10/06 | 144 | 145 | 141 | 144 | 366,000 |
2009/10/05 | 147 | 147 | 142 | 146 | 543,000 |
2009/10/02 | 150 | 150 | 147 | 150 | 538,000 |
2009/10/01 | 155 | 155 | 151 | 152 | 434,000 |
2009/09/30 | 154 | 157 | 151 | 157 | 449,000 |
2009/09/29 | 159 | 160 | 153 | 154 | 835,000 |
2009/09/28 | 154 | 158 | 153 | 158 | 1,158,000 |
2009/09/25 | 150 | 155 | 148 | 152 | 609,000 |
2009/09/24 | 146 | 151 | 145 | 151 | 284,000 |
2009/09/18 | 148 | 148 | 142 | 146 | 363,000 |
2009/09/17 | 148 | 149 | 146 | 148 | 134,000 |
2009/09/16 | 146 | 149 | 146 | 148 | 256,000 |
2009/09/15 | 145 | 147 | 145 | 147 | 112,000 |
2009/09/14 | 147 | 148 | 146 | 146 | 233,000 |
2009/09/11 | 149 | 149 | 147 | 148 | 246,000 |
2009/09/10 | 147 | 149 | 146 | 149 | 191,000 |
2009/09/09 | 147 | 148 | 146 | 147 | 166,000 |
2009/09/08 | 149 | 149 | 146 | 148 | 157,000 |
2009/09/07 | 148 | 149 | 147 | 148 | 180,000 |
2009/09/04 | 149 | 149 | 147 | 148 | 231,000 |
2009/09/03 | 149 | 150 | 148 | 148 | 265,000 |
2009/09/02 | 151 | 151 | 149 | 151 | 254,000 |
2009/09/01 | 150 | 152 | 150 | 151 | 113,000 |
2009/08/31 | 152 | 153 | 150 | 150 | 134,000 |
2009/08/28 | 152 | 152 | 150 | 152 | 196,000 |
2009/08/27 | 152 | 153 | 151 | 151 | 161,000 |
2009/08/26 | 150 | 153 | 150 | 153 | 131,000 |
2009/08/25 | 152 | 152 | 148 | 149 | 562,000 |
2009/08/24 | 152 | 154 | 152 | 153 | 295,000 |
2009/08/21 | 152 | 153 | 151 | 152 | 225,000 |
2009/08/20 | 153 | 154 | 152 | 153 | 241,000 |
2009/08/19 | 152 | 154 | 152 | 153 | 137,000 |
2009/08/18 | 153 | 154 | 152 | 153 | 194,000 |
2009/08/17 | 156 | 157 | 153 | 153 | 239,000 |
2009/08/14 | 155 | 158 | 154 | 158 | 437,000 |
2009/08/13 | 153 | 155 | 152 | 155 | 159,000 |
2009/08/12 | 153 | 153 | 152 | 152 | 167,000 |
2009/08/11 | 154 | 155 | 153 | 154 | 74,000 |
2009/08/10 | 155 | 155 | 153 | 154 | 138,000 |
2009/08/07 | 154 | 154 | 152 | 154 | 117,000 |
2009/08/06 | 154 | 156 | 152 | 156 | 182,000 |
2009/08/05 | 155 | 156 | 152 | 153 | 174,000 |
2009/08/04 | 156 | 157 | 154 | 156 | 346,000 |
2009/08/03 | 152 | 156 | 152 | 155 | 327,000 |
2009/07/31 | 150 | 153 | 150 | 153 | 360,000 |
2009/07/30 | 150 | 151 | 149 | 149 | 174,000 |
2009/07/29 | 150 | 153 | 150 | 151 | 175,000 |
2009/07/28 | 152 | 152 | 149 | 151 | 230,000 |
2009/07/27 | 152 | 153 | 151 | 151 | 174,000 |
2009/07/24 | 153 | 153 | 149 | 150 | 333,000 |
2009/07/23 | 148 | 152 | 147 | 150 | 1,257,000 |
2009/07/22 | 147 | 148 | 146 | 148 | 307,000 |
2009/07/21 | 147 | 149 | 146 | 147 | 203,000 |
2009/07/17 | 148 | 148 | 146 | 146 | 52,000 |
2009/07/16 | 149 | 149 | 146 | 146 | 168,000 |
2009/07/15 | 149 | 151 | 145 | 145 | 287,000 |
2009/07/14 | 147 | 149 | 145 | 147 | 180,000 |
2009/07/13 | 151 | 151 | 145 | 145 | 323,000 |
2009/07/10 | 151 | 155 | 151 | 152 | 242,000 |
2009/07/09 | 152 | 157 | 151 | 153 | 397,000 |
2009/07/08 | 160 | 161 | 157 | 157 | 383,000 |
2009/07/07 | 163 | 164 | 161 | 162 | 474,000 |
2009/07/06 | 164 | 164 | 162 | 163 | 201,000 |
2009/07/03 | 162 | 166 | 162 | 165 | 459,000 |
2009/07/02 | 165 | 165 | 162 | 165 | 290,000 |
2009/07/01 | 162 | 165 | 161 | 164 | 412,000 |
2009/06/30 | 163 | 164 | 161 | 162 | 446,000 |
2009/06/29 | 163 | 164 | 162 | 163 | 279,000 |
2009/06/26 | 165 | 166 | 164 | 166 | 386,000 |
2009/06/25 | 164 | 166 | 161 | 164 | 1,003,000 |
2009/06/24 | 163 | 168 | 159 | 160 | 2,942,000 |
2009/06/23 | 163 | 164 | 162 | 163 | 428,000 |
2009/06/22 | 163 | 167 | 162 | 166 | 578,000 |
2009/06/19 | 164 | 165 | 161 | 163 | 410,000 |
2009/06/18 | 165 | 165 | 161 | 163 | 416,000 |
2009/06/17 | 163 | 166 | 161 | 165 | 451,000 |
2009/06/16 | 168 | 169 | 161 | 162 | 998,000 |
2009/06/15 | 164 | 173 | 163 | 171 | 1,217,000 |
2009/06/12 | 163 | 166 | 163 | 164 | 553,000 |
2009/06/11 | 165 | 168 | 163 | 164 | 520,000 |
2009/06/10 | 161 | 167 | 159 | 166 | 820,000 |
2009/06/09 | 163 | 163 | 159 | 161 | 542,000 |
2009/06/08 | 167 | 167 | 162 | 164 | 580,000 |
2009/06/05 | 167 | 169 | 163 | 164 | 889,000 |
2009/06/04 | 157 | 173 | 156 | 169 | 3,994,000 |
2009/06/03 | 153 | 158 | 150 | 157 | 866,000 |
2009/06/02 | 157 | 158 | 151 | 153 | 979,000 |
2009/06/01 | 145 | 158 | 144 | 158 | 1,549,000 |
2009/05/29 | 147 | 147 | 145 | 145 | 283,000 |
2009/05/28 | 145 | 148 | 144 | 146 | 409,000 |
2009/05/27 | 148 | 148 | 145 | 146 | 684,000 |
2009/05/26 | 146 | 148 | 143 | 144 | 809,000 |
2009/05/25 | 140 | 145 | 140 | 145 | 779,000 |
2009/05/22 | 136 | 142 | 136 | 141 | 444,000 |
2009/05/21 | 138 | 138 | 136 | 137 | 203,000 |
2009/05/20 | 137 | 140 | 136 | 139 | 300,000 |
2009/05/19 | 137 | 137 | 135 | 137 | 278,000 |
2009/05/18 | 137 | 137 | 134 | 134 | 392,000 |
2009/05/15 | 140 | 140 | 137 | 139 | 563,000 |
2009/05/14 | 140 | 140 | 138 | 139 | 193,000 |
2009/05/13 | 140 | 142 | 139 | 141 | 147,000 |
2009/05/12 | 140 | 141 | 139 | 139 | 247,000 |
2009/05/11 | 145 | 145 | 141 | 142 | 365,000 |
2009/05/08 | 139 | 144 | 138 | 144 | 691,000 |
2009/05/07 | 140 | 141 | 135 | 137 | 504,000 |
2009/05/01 | 133 | 141 | 131 | 135 | 645,000 |
2009/04/30 | 131 | 133 | 131 | 132 | 136,000 |
2009/04/28 | 131 | 132 | 129 | 130 | 333,000 |
2009/04/27 | 134 | 135 | 132 | 132 | 179,000 |
2009/04/24 | 136 | 136 | 134 | 134 | 173,000 |
2009/04/23 | 135 | 137 | 133 | 136 | 158,000 |
2009/04/22 | 135 | 137 | 134 | 135 | 253,000 |
2009/04/21 | 136 | 136 | 134 | 135 | 178,000 |
2009/04/20 | 139 | 139 | 137 | 137 | 246,000 |
2009/04/17 | 137 | 140 | 137 | 139 | 143,000 |
2009/04/16 | 141 | 142 | 135 | 135 | 551,000 |
2009/04/15 | 142 | 143 | 140 | 141 | 376,000 |
2009/04/14 | 141 | 146 | 137 | 145 | 870,000 |
2009/04/13 | 136 | 143 | 136 | 141 | 743,000 |
2009/04/10 | 138 | 138 | 134 | 135 | 448,000 |
2009/04/09 | 132 | 136 | 132 | 136 | 742,000 |
2009/04/08 | 132 | 132 | 130 | 131 | 174,000 |
2009/04/07 | 130 | 133 | 130 | 132 | 476,000 |
2009/04/06 | 131 | 132 | 129 | 130 | 257,000 |
2009/04/03 | 133 | 133 | 129 | 130 | 227,000 |
2009/04/02 | 132 | 134 | 131 | 132 | 518,000 |
2009/04/01 | 130 | 131 | 128 | 130 | 166,000 |
2009/03/31 | 129 | 131 | 128 | 128 | 186,000 |
2009/03/30 | 130 | 133 | 130 | 130 | 299,000 |
2009/03/27 | 132 | 132 | 129 | 130 | 394,000 |
2009/03/26 | 129 | 134 | 129 | 131 | 942,000 |
2009/03/25 | 126 | 128 | 126 | 128 | 210,000 |
2009/03/24 | 130 | 130 | 125 | 128 | 308,000 |
2009/03/23 | 123 | 127 | 123 | 127 | 267,000 |
2009/03/19 | 126 | 126 | 124 | 125 | 120,000 |
2009/03/18 | 126 | 128 | 124 | 124 | 309,000 |
2009/03/17 | 123 | 127 | 122 | 126 | 335,000 |
2009/03/16 | 121 | 124 | 120 | 124 | 363,000 |
2009/03/13 | 117 | 120 | 117 | 119 | 397,000 |
2009/03/12 | 118 | 119 | 116 | 117 | 192,000 |
2009/03/11 | 119 | 119 | 118 | 119 | 87,000 |
2009/03/10 | 117 | 118 | 116 | 118 | 220,000 |
2009/03/09 | 121 | 121 | 117 | 118 | 392,000 |
2009/03/06 | 118 | 122 | 117 | 119 | 364,000 |
2009/03/05 | 119 | 121 | 118 | 119 | 184,000 |
2009/03/04 | 117 | 118 | 116 | 118 | 182,000 |
2009/03/03 | 118 | 118 | 117 | 118 | 92,000 |
2009/03/02 | 118 | 119 | 117 | 119 | 135,000 |
2009/02/27 | 119 | 120 | 118 | 120 | 130,000 |
2009/02/26 | 119 | 120 | 117 | 117 | 92,000 |
2009/02/25 | 118 | 120 | 117 | 119 | 232,000 |
2009/02/24 | 116 | 118 | 116 | 118 | 168,000 |
2009/02/23 | 119 | 119 | 116 | 118 | 287,000 |
2009/02/20 | 123 | 124 | 120 | 121 | 277,000 |
2009/02/19 | 125 | 125 | 122 | 123 | 145,000 |
2009/02/18 | 123 | 124 | 123 | 124 | 146,000 |
2009/02/17 | 127 | 127 | 121 | 122 | 512,000 |
2009/02/16 | 127 | 129 | 126 | 129 | 117,000 |
2009/02/13 | 126 | 127 | 126 | 127 | 122,000 |
2009/02/12 | 126 | 127 | 125 | 127 | 138,000 |
2009/02/10 | 127 | 128 | 126 | 126 | 105,000 |
2009/02/09 | 128 | 128 | 127 | 127 | 111,000 |
2009/02/06 | 128 | 129 | 127 | 128 | 95,000 |
2009/02/05 | 127 | 129 | 127 | 128 | 96,000 |
2009/02/04 | 127 | 129 | 125 | 128 | 218,000 |
2009/02/03 | 129 | 130 | 128 | 128 | 111,000 |
2009/02/02 | 128 | 129 | 127 | 128 | 106,000 |
2009/01/30 | 129 | 129 | 128 | 129 | 70,000 |
2009/01/29 | 131 | 131 | 129 | 130 | 123,000 |
2009/01/28 | 131 | 131 | 128 | 130 | 131,000 |
2009/01/27 | 129 | 132 | 129 | 132 | 138,000 |
2009/01/26 | 127 | 130 | 127 | 128 | 110,000 |
2009/01/23 | 130 | 130 | 127 | 129 | 123,000 |
2009/01/22 | 129 | 131 | 129 | 131 | 110,000 |
2009/01/21 | 127 | 132 | 127 | 128 | 109,000 |
2009/01/20 | 131 | 132 | 129 | 129 | 136,000 |
2009/01/19 | 134 | 134 | 131 | 133 | 43,000 |
2009/01/16 | 129 | 133 | 129 | 133 | 138,000 |
2009/01/15 | 125 | 131 | 124 | 130 | 346,000 |
2009/01/14 | 127 | 129 | 127 | 127 | 137,000 |
2009/01/13 | 131 | 131 | 126 | 127 | 271,000 |
2009/01/09 | 132 | 133 | 131 | 131 | 126,000 |
2009/01/08 | 133 | 134 | 133 | 133 | 183,000 |
2009/01/07 | 135 | 136 | 134 | 135 | 221,000 |
2009/01/06 | 137 | 137 | 133 | 134 | 277,000 |
2009/01/05 | 136 | 138 | 135 | 135 | 98,000 |