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 |
---|---|---|---|---|---|
2011/12/30 | 105 | 105 | 104 | 105 | 64,000 |
2011/12/29 | 105 | 105 | 104 | 104 | 247,000 |
2011/12/28 | 106 | 106 | 105 | 105 | 1,271,000 |
2011/12/27 | 107 | 107 | 106 | 107 | 2,938,000 |
2011/12/26 | 106 | 107 | 105 | 106 | 863,000 |
2011/12/22 | 107 | 108 | 105 | 106 | 698,000 |
2011/12/21 | 105 | 107 | 105 | 106 | 339,000 |
2011/12/20 | 106 | 106 | 104 | 105 | 274,000 |
2011/12/19 | 105 | 106 | 104 | 105 | 379,000 |
2011/12/16 | 106 | 107 | 105 | 105 | 435,000 |
2011/12/15 | 108 | 108 | 106 | 106 | 659,000 |
2011/12/14 | 108 | 109 | 108 | 108 | 217,000 |
2011/12/13 | 108 | 109 | 107 | 109 | 693,000 |
2011/12/12 | 108 | 109 | 107 | 108 | 489,000 |
2011/12/09 | 107 | 108 | 106 | 107 | 466,000 |
2011/12/08 | 107 | 108 | 106 | 107 | 329,000 |
2011/12/07 | 106 | 107 | 106 | 106 | 227,000 |
2011/12/06 | 108 | 108 | 104 | 105 | 450,000 |
2011/12/05 | 106 | 108 | 105 | 108 | 647,000 |
2011/12/02 | 106 | 107 | 105 | 105 | 241,000 |
2011/12/01 | 105 | 107 | 105 | 107 | 250,000 |
2011/11/30 | 104 | 106 | 104 | 105 | 482,000 |
2011/11/29 | 103 | 104 | 102 | 104 | 340,000 |
2011/11/28 | 102 | 103 | 102 | 102 | 116,000 |
2011/11/25 | 102 | 103 | 101 | 102 | 254,000 |
2011/11/24 | 104 | 104 | 102 | 102 | 384,000 |
2011/11/22 | 104 | 105 | 103 | 104 | 363,000 |
2011/11/21 | 104 | 105 | 104 | 105 | 101,000 |
2011/11/18 | 105 | 106 | 104 | 105 | 194,000 |
2011/11/17 | 104 | 106 | 104 | 106 | 236,000 |
2011/11/16 | 104 | 105 | 104 | 104 | 200,000 |
2011/11/15 | 105 | 106 | 104 | 106 | 103,000 |
2011/11/14 | 105 | 105 | 104 | 105 | 163,000 |
2011/11/11 | 105 | 106 | 104 | 104 | 411,000 |
2011/11/10 | 105 | 106 | 105 | 105 | 211,000 |
2011/11/09 | 106 | 107 | 105 | 107 | 173,000 |
2011/11/08 | 106 | 107 | 105 | 105 | 174,000 |
2011/11/07 | 106 | 107 | 105 | 107 | 85,000 |
2011/11/04 | 106 | 107 | 105 | 107 | 280,000 |
2011/11/02 | 106 | 106 | 105 | 105 | 253,000 |
2011/11/01 | 106 | 107 | 106 | 106 | 108,000 |
2011/10/31 | 107 | 108 | 106 | 108 | 182,000 |
2011/10/28 | 107 | 108 | 106 | 108 | 314,000 |
2011/10/27 | 106 | 107 | 105 | 106 | 288,000 |
2011/10/26 | 106 | 106 | 105 | 106 | 172,000 |
2011/10/25 | 108 | 108 | 106 | 106 | 103,000 |
2011/10/24 | 108 | 108 | 107 | 108 | 154,000 |
2011/10/21 | 107 | 108 | 107 | 107 | 41,000 |
2011/10/20 | 109 | 109 | 107 | 107 | 76,000 |
2011/10/19 | 109 | 109 | 107 | 108 | 395,000 |
2011/10/18 | 108 | 108 | 107 | 107 | 89,000 |
2011/10/17 | 108 | 109 | 107 | 109 | 389,000 |
2011/10/14 | 108 | 108 | 106 | 106 | 217,000 |
2011/10/13 | 108 | 109 | 107 | 108 | 230,000 |
2011/10/12 | 107 | 108 | 107 | 108 | 128,000 |
2011/10/11 | 107 | 108 | 106 | 107 | 280,000 |
2011/10/07 | 106 | 106 | 105 | 106 | 200,000 |
2011/10/06 | 105 | 106 | 104 | 106 | 172,000 |
2011/10/05 | 106 | 106 | 104 | 104 | 258,000 |
2011/10/04 | 108 | 108 | 105 | 106 | 267,000 |
2011/10/03 | 108 | 108 | 107 | 107 | 223,000 |
2011/09/30 | 110 | 110 | 108 | 109 | 373,000 |
2011/09/29 | 108 | 110 | 108 | 110 | 299,000 |
2011/09/28 | 107 | 109 | 107 | 109 | 382,000 |
2011/09/27 | 106 | 106 | 104 | 106 | 347,000 |
2011/09/26 | 107 | 108 | 104 | 104 | 493,000 |
2011/09/22 | 109 | 109 | 106 | 107 | 455,000 |
2011/09/21 | 110 | 111 | 108 | 109 | 344,000 |
2011/09/20 | 109 | 110 | 109 | 110 | 246,000 |
2011/09/16 | 109 | 110 | 108 | 109 | 559,000 |
2011/09/15 | 108 | 110 | 108 | 110 | 678,000 |
2011/09/14 | 110 | 115 | 103 | 107 | 3,522,000 |
2011/09/13 | 112 | 113 | 110 | 110 | 918,000 |
2011/09/12 | 111 | 115 | 109 | 112 | 2,182,000 |
2011/09/09 | 110 | 112 | 109 | 112 | 1,210,000 |
2011/09/08 | 109 | 110 | 107 | 109 | 411,000 |
2011/09/07 | 110 | 110 | 108 | 109 | 401,000 |
2011/09/06 | 111 | 111 | 107 | 107 | 1,074,000 |
2011/09/05 | 111 | 113 | 110 | 112 | 1,470,000 |
2011/09/02 | 109 | 112 | 108 | 112 | 913,000 |
2011/09/01 | 111 | 113 | 108 | 108 | 1,160,000 |
2011/08/31 | 108 | 111 | 107 | 111 | 909,000 |
2011/08/30 | 109 | 109 | 106 | 108 | 963,000 |
2011/08/29 | 109 | 110 | 107 | 109 | 927,000 |
2011/08/26 | 106 | 109 | 106 | 108 | 826,000 |
2011/08/25 | 105 | 109 | 105 | 107 | 701,000 |
2011/08/24 | 104 | 105 | 104 | 105 | 235,000 |
2011/08/23 | 104 | 105 | 103 | 104 | 474,000 |
2011/08/22 | 105 | 106 | 103 | 103 | 451,000 |
2011/08/19 | 104 | 105 | 103 | 105 | 564,000 |
2011/08/18 | 103 | 108 | 103 | 106 | 624,000 |
2011/08/17 | 104 | 104 | 103 | 103 | 282,000 |
2011/08/16 | 105 | 106 | 103 | 105 | 473,000 |
2011/08/15 | 104 | 105 | 104 | 105 | 436,000 |
2011/08/12 | 105 | 106 | 103 | 104 | 498,000 |
2011/08/11 | 104 | 105 | 104 | 104 | 760,000 |
2011/08/10 | 107 | 108 | 106 | 107 | 399,000 |
2011/08/09 | 104 | 105 | 102 | 105 | 483,000 |
2011/08/08 | 109 | 110 | 107 | 107 | 457,000 |
2011/08/05 | 111 | 112 | 109 | 109 | 1,006,000 |
2011/08/04 | 116 | 117 | 114 | 115 | 931,000 |
2011/08/03 | 114 | 117 | 113 | 115 | 1,314,000 |
2011/08/02 | 116 | 118 | 113 | 114 | 3,446,000 |
2011/08/01 | 108 | 111 | 108 | 110 | 203,000 |
2011/07/29 | 109 | 112 | 108 | 108 | 804,000 |
2011/07/28 | 110 | 113 | 108 | 108 | 1,032,000 |
2011/07/27 | 109 | 113 | 108 | 111 | 788,000 |
2011/07/26 | 109 | 111 | 109 | 109 | 567,000 |
2011/07/25 | 112 | 112 | 108 | 109 | 672,000 |
2011/07/22 | 113 | 114 | 110 | 111 | 777,000 |
2011/07/21 | 107 | 114 | 106 | 113 | 1,732,000 |
2011/07/20 | 106 | 107 | 105 | 107 | 809,000 |
2011/07/19 | 103 | 106 | 103 | 104 | 527,000 |
2011/07/15 | 104 | 104 | 103 | 103 | 289,000 |
2011/07/14 | 104 | 105 | 104 | 104 | 257,000 |
2011/07/13 | 104 | 105 | 104 | 104 | 179,000 |
2011/07/12 | 105 | 106 | 104 | 104 | 356,000 |
2011/07/11 | 106 | 107 | 105 | 106 | 467,000 |
2011/07/08 | 106 | 108 | 105 | 106 | 795,000 |
2011/07/07 | 104 | 105 | 103 | 105 | 288,000 |
2011/07/06 | 104 | 104 | 103 | 104 | 135,000 |
2011/07/05 | 104 | 104 | 103 | 103 | 113,000 |
2011/07/04 | 103 | 104 | 103 | 104 | 539,000 |
2011/07/01 | 104 | 104 | 102 | 103 | 500,000 |
2011/06/30 | 103 | 104 | 102 | 104 | 249,000 |
2011/06/29 | 103 | 104 | 103 | 104 | 252,000 |
2011/06/28 | 102 | 104 | 102 | 103 | 1,254,000 |
2011/06/27 | 105 | 105 | 103 | 103 | 3,787,000 |
2011/06/24 | 104 | 105 | 103 | 105 | 444,000 |
2011/06/23 | 103 | 105 | 103 | 103 | 390,000 |
2011/06/22 | 104 | 104 | 103 | 103 | 257,000 |
2011/06/21 | 103 | 104 | 102 | 103 | 545,000 |
2011/06/20 | 102 | 103 | 101 | 102 | 366,000 |
2011/06/17 | 101 | 102 | 101 | 101 | 439,000 |
2011/06/16 | 101 | 102 | 101 | 101 | 292,000 |
2011/06/15 | 102 | 102 | 101 | 102 | 100,000 |
2011/06/14 | 101 | 102 | 101 | 102 | 185,000 |
2011/06/13 | 101 | 102 | 101 | 101 | 124,000 |
2011/06/10 | 102 | 102 | 101 | 101 | 249,000 |
2011/06/09 | 101 | 102 | 101 | 101 | 154,000 |
2011/06/08 | 102 | 102 | 101 | 101 | 172,000 |
2011/06/07 | 101 | 102 | 101 | 101 | 163,000 |
2011/06/06 | 102 | 103 | 101 | 102 | 286,000 |
2011/06/03 | 102 | 103 | 102 | 102 | 306,000 |
2011/06/02 | 102 | 103 | 102 | 102 | 218,000 |
2011/06/01 | 103 | 103 | 102 | 102 | 166,000 |
2011/05/31 | 103 | 103 | 102 | 103 | 183,000 |
2011/05/30 | 103 | 103 | 102 | 102 | 211,000 |
2011/05/27 | 102 | 103 | 101 | 103 | 246,000 |
2011/05/26 | 102 | 102 | 101 | 102 | 247,000 |
2011/05/25 | 101 | 102 | 101 | 102 | 160,000 |
2011/05/24 | 102 | 103 | 101 | 101 | 122,000 |
2011/05/23 | 102 | 103 | 101 | 102 | 216,000 |
2011/05/20 | 103 | 103 | 102 | 102 | 114,000 |
2011/05/19 | 103 | 103 | 102 | 102 | 181,000 |
2011/05/18 | 103 | 103 | 102 | 103 | 92,000 |
2011/05/17 | 103 | 103 | 102 | 102 | 260,000 |
2011/05/16 | 103 | 104 | 103 | 103 | 197,000 |
2011/05/13 | 104 | 105 | 103 | 103 | 216,000 |
2011/05/12 | 104 | 105 | 104 | 104 | 66,000 |
2011/05/11 | 105 | 105 | 104 | 104 | 184,000 |
2011/05/10 | 105 | 105 | 104 | 104 | 90,000 |
2011/05/09 | 105 | 106 | 104 | 104 | 178,000 |
2011/05/06 | 106 | 106 | 104 | 106 | 255,000 |
2011/05/02 | 105 | 106 | 104 | 106 | 174,000 |
2011/04/28 | 104 | 105 | 103 | 104 | 331,000 |
2011/04/27 | 104 | 104 | 103 | 104 | 241,000 |
2011/04/26 | 102 | 104 | 102 | 103 | 180,000 |
2011/04/25 | 102 | 103 | 102 | 102 | 164,000 |
2011/04/22 | 102 | 103 | 101 | 102 | 130,000 |
2011/04/21 | 102 | 102 | 101 | 101 | 124,000 |
2011/04/20 | 103 | 103 | 101 | 102 | 442,000 |
2011/04/19 | 101 | 102 | 101 | 102 | 122,000 |
2011/04/18 | 102 | 102 | 101 | 102 | 325,000 |
2011/04/15 | 103 | 103 | 102 | 102 | 113,000 |
2011/04/14 | 102 | 103 | 101 | 102 | 357,000 |
2011/04/13 | 101 | 102 | 101 | 101 | 97,000 |
2011/04/12 | 102 | 102 | 100 | 101 | 431,000 |
2011/04/11 | 104 | 104 | 101 | 102 | 363,000 |
2011/04/08 | 101 | 104 | 99 | 103 | 523,000 |
2011/04/07 | 102 | 103 | 101 | 101 | 232,000 |
2011/04/06 | 104 | 104 | 101 | 102 | 307,000 |
2011/04/05 | 107 | 107 | 103 | 104 | 463,000 |
2011/04/04 | 107 | 108 | 106 | 108 | 211,000 |
2011/04/01 | 108 | 108 | 106 | 107 | 199,000 |
2011/03/31 | 109 | 109 | 106 | 108 | 248,000 |
2011/03/30 | 104 | 108 | 103 | 108 | 388,000 |
2011/03/29 | 103 | 104 | 103 | 104 | 282,000 |
2011/03/28 | 106 | 106 | 104 | 105 | 351,000 |
2011/03/25 | 106 | 107 | 105 | 106 | 358,000 |
2011/03/24 | 106 | 107 | 105 | 106 | 262,000 |
2011/03/23 | 105 | 110 | 104 | 108 | 932,000 |
2011/03/22 | 106 | 110 | 106 | 110 | 1,036,000 |
2011/03/18 | 100 | 103 | 99 | 102 | 715,000 |
2011/03/17 | 92 | 99 | 91 | 97 | 1,065,000 |
2011/03/16 | 86 | 97 | 85 | 97 | 1,984,000 |
2011/03/15 | 100 | 101 | 76 | 88 | 2,437,000 |
2011/03/14 | 105 | 109 | 102 | 105 | 1,517,000 |
2011/03/11 | 120 | 121 | 119 | 119 | 796,000 |
2011/03/10 | 121 | 121 | 120 | 120 | 476,000 |
2011/03/09 | 123 | 123 | 122 | 122 | 165,000 |
2011/03/08 | 122 | 123 | 121 | 122 | 344,000 |
2011/03/07 | 122 | 123 | 121 | 122 | 302,000 |
2011/03/04 | 123 | 123 | 122 | 122 | 320,000 |
2011/03/03 | 122 | 123 | 121 | 122 | 411,000 |
2011/03/02 | 122 | 123 | 121 | 121 | 911,000 |
2011/03/01 | 123 | 124 | 121 | 122 | 1,823,000 |
2011/02/28 | 122 | 123 | 122 | 122 | 273,000 |
2011/02/25 | 122 | 123 | 122 | 123 | 416,000 |
2011/02/24 | 124 | 124 | 122 | 122 | 875,000 |
2011/02/23 | 124 | 125 | 124 | 124 | 516,000 |
2011/02/22 | 126 | 126 | 124 | 124 | 973,000 |
2011/02/21 | 126 | 127 | 125 | 127 | 615,000 |
2011/02/18 | 124 | 127 | 124 | 126 | 712,000 |
2011/02/17 | 126 | 127 | 124 | 124 | 785,000 |
2011/02/16 | 125 | 126 | 125 | 125 | 436,000 |
2011/02/15 | 125 | 126 | 124 | 125 | 358,000 |
2011/02/14 | 126 | 126 | 124 | 125 | 439,000 |
2011/02/10 | 125 | 126 | 125 | 125 | 401,000 |
2011/02/09 | 126 | 127 | 125 | 126 | 379,000 |
2011/02/08 | 129 | 129 | 126 | 126 | 614,000 |
2011/02/07 | 127 | 130 | 127 | 130 | 713,000 |
2011/02/04 | 125 | 127 | 125 | 127 | 460,000 |
2011/02/03 | 125 | 126 | 125 | 125 | 89,000 |
2011/02/02 | 124 | 126 | 124 | 125 | 312,000 |
2011/02/01 | 125 | 125 | 124 | 124 | 130,000 |
2011/01/31 | 124 | 125 | 123 | 125 | 416,000 |
2011/01/28 | 128 | 128 | 125 | 125 | 789,000 |
2011/01/27 | 128 | 129 | 128 | 128 | 149,000 |
2011/01/26 | 128 | 130 | 128 | 128 | 409,000 |
2011/01/25 | 127 | 129 | 127 | 128 | 317,000 |
2011/01/24 | 127 | 129 | 127 | 127 | 320,000 |
2011/01/21 | 132 | 132 | 127 | 127 | 1,535,000 |
2011/01/20 | 131 | 133 | 129 | 132 | 1,345,000 |
2011/01/19 | 128 | 131 | 128 | 131 | 986,000 |
2011/01/18 | 128 | 129 | 127 | 129 | 283,000 |
2011/01/17 | 130 | 130 | 127 | 127 | 561,000 |
2011/01/14 | 129 | 130 | 127 | 130 | 650,000 |
2011/01/13 | 129 | 129 | 128 | 129 | 603,000 |
2011/01/12 | 131 | 132 | 128 | 129 | 1,455,000 |
2011/01/11 | 127 | 131 | 126 | 131 | 1,992,000 |
2011/01/07 | 126 | 129 | 126 | 127 | 1,013,000 |
2011/01/06 | 126 | 127 | 125 | 126 | 744,000 |
2011/01/05 | 126 | 126 | 125 | 126 | 232,000 |
2011/01/04 | 125 | 126 | 124 | 126 | 599,000 |