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 |
---|---|---|---|---|---|
2012/12/28 | 176 | 179 | 170 | 176 | 4,583,000 |
2012/12/27 | 186 | 193 | 173 | 175 | 11,233,000 |
2012/12/26 | 173 | 183 | 170 | 177 | 17,581,000 |
2012/12/25 | 146 | 186 | 146 | 176 | 40,677,000 |
2012/12/21 | 135 | 139 | 134 | 139 | 2,372,000 |
2012/12/20 | 133 | 135 | 132 | 135 | 1,674,000 |
2012/12/19 | 133 | 135 | 132 | 135 | 2,525,000 |
2012/12/18 | 127 | 131 | 127 | 130 | 2,230,000 |
2012/12/17 | 126 | 127 | 125 | 126 | 1,028,000 |
2012/12/14 | 126 | 126 | 125 | 125 | 584,000 |
2012/12/13 | 127 | 128 | 125 | 126 | 1,133,000 |
2012/12/12 | 125 | 126 | 124 | 125 | 1,173,000 |
2012/12/11 | 124 | 125 | 123 | 125 | 895,000 |
2012/12/10 | 125 | 125 | 122 | 123 | 811,000 |
2012/12/07 | 123 | 124 | 122 | 124 | 408,000 |
2012/12/06 | 121 | 124 | 120 | 123 | 1,171,000 |
2012/12/05 | 120 | 121 | 120 | 120 | 361,000 |
2012/12/04 | 121 | 122 | 120 | 120 | 325,000 |
2012/12/03 | 122 | 122 | 120 | 120 | 529,000 |
2012/11/30 | 122 | 122 | 120 | 122 | 660,000 |
2012/11/29 | 119 | 121 | 119 | 120 | 784,000 |
2012/11/28 | 120 | 121 | 118 | 120 | 1,050,000 |
2012/11/27 | 120 | 122 | 120 | 121 | 577,000 |
2012/11/26 | 120 | 121 | 120 | 121 | 1,017,000 |
2012/11/22 | 119 | 120 | 119 | 120 | 429,000 |
2012/11/21 | 118 | 120 | 118 | 120 | 424,000 |
2012/11/20 | 119 | 119 | 118 | 119 | 265,000 |
2012/11/19 | 118 | 119 | 117 | 119 | 300,000 |
2012/11/16 | 117 | 119 | 117 | 118 | 479,000 |
2012/11/15 | 115 | 116 | 114 | 116 | 295,000 |
2012/11/14 | 114 | 115 | 114 | 114 | 170,000 |
2012/11/13 | 115 | 115 | 113 | 115 | 432,000 |
2012/11/12 | 116 | 117 | 114 | 115 | 550,000 |
2012/11/09 | 118 | 118 | 114 | 117 | 1,315,000 |
2012/11/08 | 119 | 121 | 118 | 119 | 433,000 |
2012/11/07 | 119 | 120 | 119 | 120 | 336,000 |
2012/11/06 | 119 | 120 | 118 | 119 | 487,000 |
2012/11/05 | 121 | 121 | 118 | 118 | 451,000 |
2012/11/02 | 122 | 122 | 120 | 121 | 686,000 |
2012/11/01 | 120 | 122 | 119 | 122 | 795,000 |
2012/10/31 | 120 | 121 | 119 | 119 | 651,000 |
2012/10/30 | 119 | 121 | 119 | 119 | 499,000 |
2012/10/29 | 119 | 120 | 119 | 120 | 462,000 |
2012/10/26 | 119 | 120 | 118 | 119 | 859,000 |
2012/10/25 | 116 | 119 | 116 | 119 | 579,000 |
2012/10/24 | 117 | 117 | 116 | 117 | 79,000 |
2012/10/23 | 116 | 118 | 115 | 118 | 253,000 |
2012/10/22 | 117 | 117 | 115 | 117 | 201,000 |
2012/10/19 | 117 | 118 | 116 | 118 | 153,000 |
2012/10/18 | 117 | 118 | 116 | 118 | 266,000 |
2012/10/17 | 116 | 116 | 114 | 116 | 229,000 |
2012/10/16 | 114 | 116 | 114 | 116 | 208,000 |
2012/10/15 | 114 | 114 | 113 | 114 | 94,000 |
2012/10/12 | 113 | 114 | 113 | 113 | 36,000 |
2012/10/11 | 112 | 115 | 112 | 112 | 296,000 |
2012/10/10 | 112 | 113 | 111 | 112 | 195,000 |
2012/10/09 | 117 | 117 | 112 | 112 | 569,000 |
2012/10/05 | 117 | 117 | 115 | 117 | 231,000 |
2012/10/04 | 114 | 117 | 114 | 117 | 559,000 |
2012/10/03 | 115 | 116 | 114 | 115 | 160,000 |
2012/10/02 | 115 | 116 | 114 | 115 | 118,000 |
2012/10/01 | 114 | 115 | 114 | 115 | 289,000 |
2012/09/28 | 117 | 117 | 113 | 114 | 613,000 |
2012/09/27 | 116 | 117 | 116 | 117 | 342,000 |
2012/09/26 | 114 | 116 | 114 | 116 | 480,000 |
2012/09/25 | 113 | 114 | 113 | 114 | 181,000 |
2012/09/24 | 112 | 113 | 112 | 113 | 104,000 |
2012/09/21 | 112 | 114 | 112 | 112 | 187,000 |
2012/09/20 | 114 | 115 | 111 | 113 | 483,000 |
2012/09/19 | 113 | 114 | 113 | 114 | 216,000 |
2012/09/18 | 114 | 115 | 112 | 113 | 481,000 |
2012/09/14 | 112 | 114 | 112 | 114 | 378,000 |
2012/09/13 | 112 | 113 | 111 | 112 | 184,000 |
2012/09/12 | 112 | 113 | 111 | 113 | 184,000 |
2012/09/11 | 111 | 112 | 110 | 112 | 256,000 |
2012/09/10 | 111 | 112 | 111 | 112 | 78,000 |
2012/09/07 | 109 | 111 | 109 | 111 | 202,000 |
2012/09/06 | 110 | 110 | 108 | 108 | 78,000 |
2012/09/05 | 109 | 110 | 108 | 109 | 157,000 |
2012/09/04 | 111 | 111 | 109 | 109 | 151,000 |
2012/09/03 | 110 | 111 | 109 | 110 | 254,000 |
2012/08/31 | 111 | 112 | 110 | 110 | 174,000 |
2012/08/30 | 112 | 113 | 112 | 112 | 31,000 |
2012/08/29 | 112 | 113 | 111 | 112 | 58,000 |
2012/08/28 | 113 | 114 | 111 | 112 | 269,000 |
2012/08/27 | 114 | 115 | 113 | 113 | 143,000 |
2012/08/24 | 115 | 116 | 114 | 115 | 241,000 |
2012/08/23 | 115 | 117 | 115 | 116 | 153,000 |
2012/08/22 | 118 | 118 | 115 | 116 | 313,000 |
2012/08/21 | 117 | 118 | 116 | 118 | 422,000 |
2012/08/20 | 114 | 117 | 114 | 116 | 646,000 |
2012/08/17 | 114 | 114 | 112 | 113 | 169,000 |
2012/08/16 | 113 | 114 | 112 | 113 | 154,000 |
2012/08/15 | 113 | 113 | 112 | 113 | 103,000 |
2012/08/14 | 111 | 114 | 111 | 113 | 451,000 |
2012/08/13 | 112 | 112 | 111 | 111 | 45,000 |
2012/08/10 | 112 | 112 | 111 | 111 | 112,000 |
2012/08/09 | 111 | 112 | 110 | 112 | 326,000 |
2012/08/08 | 109 | 111 | 109 | 111 | 222,000 |
2012/08/07 | 107 | 108 | 107 | 108 | 168,000 |
2012/08/06 | 107 | 108 | 107 | 108 | 70,000 |
2012/08/03 | 107 | 108 | 106 | 107 | 137,000 |
2012/08/02 | 108 | 108 | 107 | 108 | 106,000 |
2012/08/01 | 107 | 108 | 106 | 107 | 108,000 |
2012/07/31 | 106 | 107 | 106 | 107 | 76,000 |
2012/07/30 | 106 | 107 | 105 | 106 | 126,000 |
2012/07/27 | 106 | 106 | 105 | 105 | 118,000 |
2012/07/26 | 104 | 106 | 103 | 106 | 162,000 |
2012/07/25 | 104 | 104 | 102 | 103 | 404,000 |
2012/07/24 | 107 | 107 | 103 | 104 | 777,000 |
2012/07/23 | 107 | 108 | 106 | 106 | 202,000 |
2012/07/20 | 109 | 110 | 107 | 107 | 176,000 |
2012/07/19 | 109 | 109 | 108 | 109 | 54,000 |
2012/07/18 | 110 | 110 | 107 | 108 | 249,000 |
2012/07/17 | 109 | 110 | 109 | 109 | 129,000 |
2012/07/13 | 109 | 110 | 109 | 109 | 110,000 |
2012/07/12 | 110 | 111 | 109 | 109 | 106,000 |
2012/07/11 | 110 | 111 | 109 | 110 | 119,000 |
2012/07/10 | 112 | 112 | 110 | 110 | 147,000 |
2012/07/09 | 112 | 112 | 111 | 111 | 142,000 |
2012/07/06 | 112 | 113 | 112 | 112 | 122,000 |
2012/07/05 | 112 | 114 | 112 | 112 | 212,000 |
2012/07/04 | 113 | 114 | 112 | 112 | 244,000 |
2012/07/03 | 111 | 113 | 110 | 112 | 709,000 |
2012/07/02 | 111 | 111 | 110 | 111 | 224,000 |
2012/06/29 | 110 | 111 | 108 | 110 | 399,000 |
2012/06/28 | 109 | 111 | 109 | 110 | 389,000 |
2012/06/27 | 108 | 110 | 107 | 109 | 671,000 |
2012/06/26 | 110 | 111 | 109 | 109 | 914,000 |
2012/06/25 | 113 | 113 | 110 | 110 | 667,000 |
2012/06/22 | 111 | 113 | 111 | 113 | 385,000 |
2012/06/21 | 114 | 115 | 112 | 113 | 190,000 |
2012/06/20 | 110 | 114 | 110 | 113 | 399,000 |
2012/06/19 | 109 | 110 | 108 | 108 | 237,000 |
2012/06/18 | 109 | 110 | 108 | 110 | 265,000 |
2012/06/15 | 108 | 109 | 107 | 109 | 280,000 |
2012/06/14 | 109 | 109 | 108 | 108 | 135,000 |
2012/06/13 | 110 | 110 | 109 | 109 | 153,000 |
2012/06/12 | 108 | 110 | 107 | 110 | 242,000 |
2012/06/11 | 107 | 110 | 107 | 109 | 521,000 |
2012/06/08 | 108 | 108 | 106 | 107 | 333,000 |
2012/06/07 | 108 | 108 | 107 | 108 | 165,000 |
2012/06/06 | 107 | 108 | 106 | 106 | 413,000 |
2012/06/05 | 105 | 107 | 105 | 107 | 404,000 |
2012/06/04 | 106 | 106 | 105 | 105 | 286,000 |
2012/06/01 | 107 | 107 | 105 | 106 | 168,000 |
2012/05/31 | 106 | 106 | 105 | 106 | 207,000 |
2012/05/30 | 108 | 108 | 105 | 106 | 406,000 |
2012/05/29 | 106 | 108 | 106 | 108 | 231,000 |
2012/05/28 | 107 | 108 | 106 | 106 | 57,000 |
2012/05/25 | 108 | 109 | 106 | 108 | 347,000 |
2012/05/24 | 106 | 107 | 105 | 107 | 166,000 |
2012/05/23 | 108 | 108 | 105 | 105 | 354,000 |
2012/05/22 | 108 | 109 | 107 | 108 | 195,000 |
2012/05/21 | 106 | 108 | 106 | 108 | 147,000 |
2012/05/18 | 107 | 107 | 105 | 105 | 467,000 |
2012/05/17 | 106 | 109 | 105 | 109 | 780,000 |
2012/05/16 | 106 | 108 | 106 | 106 | 363,000 |
2012/05/15 | 110 | 110 | 106 | 107 | 550,000 |
2012/05/14 | 111 | 112 | 110 | 111 | 357,000 |
2012/05/11 | 113 | 113 | 111 | 111 | 315,000 |
2012/05/10 | 113 | 114 | 113 | 114 | 133,000 |
2012/05/09 | 116 | 117 | 113 | 113 | 374,000 |
2012/05/08 | 116 | 117 | 116 | 117 | 175,000 |
2012/05/07 | 115 | 117 | 115 | 116 | 266,000 |
2012/05/02 | 117 | 119 | 117 | 119 | 242,000 |
2012/05/01 | 118 | 118 | 114 | 115 | 451,000 |
2012/04/27 | 122 | 122 | 116 | 118 | 593,000 |
2012/04/26 | 121 | 123 | 120 | 123 | 282,000 |
2012/04/25 | 119 | 121 | 117 | 121 | 868,000 |
2012/04/24 | 120 | 121 | 118 | 118 | 421,000 |
2012/04/23 | 121 | 121 | 120 | 120 | 160,000 |
2012/04/20 | 122 | 122 | 120 | 120 | 353,000 |
2012/04/19 | 123 | 124 | 121 | 121 | 215,000 |
2012/04/18 | 123 | 125 | 123 | 124 | 310,000 |
2012/04/17 | 122 | 123 | 122 | 123 | 136,000 |
2012/04/16 | 123 | 125 | 122 | 122 | 377,000 |
2012/04/13 | 122 | 124 | 122 | 124 | 226,000 |
2012/04/12 | 121 | 122 | 120 | 121 | 289,000 |
2012/04/11 | 119 | 121 | 119 | 120 | 222,000 |
2012/04/10 | 121 | 123 | 121 | 121 | 276,000 |
2012/04/09 | 121 | 122 | 120 | 120 | 325,000 |
2012/04/06 | 122 | 123 | 122 | 122 | 278,000 |
2012/04/05 | 121 | 123 | 120 | 123 | 288,000 |
2012/04/04 | 124 | 124 | 120 | 120 | 682,000 |
2012/04/03 | 126 | 127 | 124 | 124 | 429,000 |
2012/04/02 | 127 | 128 | 127 | 127 | 175,000 |
2012/03/30 | 128 | 128 | 127 | 127 | 391,000 |
2012/03/29 | 129 | 129 | 127 | 128 | 345,000 |
2012/03/28 | 127 | 129 | 126 | 129 | 311,000 |
2012/03/27 | 126 | 128 | 126 | 128 | 563,000 |
2012/03/26 | 129 | 130 | 125 | 125 | 916,000 |
2012/03/23 | 128 | 130 | 127 | 129 | 732,000 |
2012/03/22 | 129 | 130 | 128 | 128 | 389,000 |
2012/03/21 | 130 | 131 | 128 | 129 | 739,000 |
2012/03/19 | 130 | 131 | 129 | 130 | 500,000 |
2012/03/16 | 129 | 130 | 128 | 129 | 496,000 |
2012/03/15 | 130 | 131 | 127 | 128 | 702,000 |
2012/03/14 | 129 | 132 | 128 | 130 | 1,523,000 |
2012/03/13 | 125 | 133 | 125 | 129 | 3,355,000 |
2012/03/12 | 127 | 127 | 124 | 124 | 561,000 |
2012/03/09 | 126 | 127 | 125 | 127 | 1,021,000 |
2012/03/08 | 124 | 126 | 123 | 126 | 583,000 |
2012/03/07 | 123 | 123 | 122 | 123 | 627,000 |
2012/03/06 | 124 | 126 | 124 | 125 | 952,000 |
2012/03/05 | 126 | 126 | 124 | 125 | 489,000 |
2012/03/02 | 124 | 126 | 123 | 126 | 963,000 |
2012/03/01 | 126 | 127 | 121 | 122 | 1,523,000 |
2012/02/29 | 124 | 127 | 123 | 127 | 1,346,000 |
2012/02/28 | 123 | 124 | 123 | 124 | 651,000 |
2012/02/27 | 129 | 129 | 122 | 125 | 1,702,000 |
2012/02/24 | 124 | 128 | 124 | 127 | 1,663,000 |
2012/02/23 | 120 | 128 | 119 | 124 | 2,782,000 |
2012/02/22 | 118 | 121 | 118 | 121 | 594,000 |
2012/02/21 | 119 | 119 | 118 | 118 | 545,000 |
2012/02/20 | 122 | 124 | 119 | 119 | 882,000 |
2012/02/17 | 120 | 124 | 119 | 122 | 1,535,000 |
2012/02/16 | 120 | 124 | 119 | 119 | 1,343,000 |
2012/02/15 | 120 | 121 | 115 | 119 | 2,754,000 |
2012/02/14 | 113 | 126 | 113 | 122 | 6,260,000 |
2012/02/13 | 112 | 113 | 112 | 112 | 133,000 |
2012/02/10 | 113 | 114 | 112 | 113 | 378,000 |
2012/02/09 | 112 | 114 | 111 | 112 | 661,000 |
2012/02/08 | 112 | 112 | 111 | 112 | 245,000 |
2012/02/07 | 112 | 112 | 110 | 111 | 392,000 |
2012/02/06 | 112 | 112 | 111 | 112 | 198,000 |
2012/02/03 | 111 | 112 | 110 | 111 | 500,000 |
2012/02/02 | 111 | 113 | 110 | 110 | 699,000 |
2012/02/01 | 110 | 112 | 110 | 111 | 470,000 |
2012/01/31 | 109 | 112 | 109 | 111 | 586,000 |
2012/01/30 | 111 | 111 | 109 | 110 | 151,000 |
2012/01/27 | 110 | 111 | 109 | 111 | 462,000 |
2012/01/26 | 110 | 112 | 109 | 110 | 565,000 |
2012/01/25 | 108 | 111 | 108 | 111 | 684,000 |
2012/01/24 | 109 | 109 | 108 | 108 | 323,000 |
2012/01/23 | 109 | 111 | 107 | 109 | 2,041,000 |
2012/01/20 | 105 | 108 | 105 | 107 | 1,998,000 |
2012/01/19 | 105 | 106 | 104 | 104 | 385,000 |
2012/01/18 | 104 | 105 | 103 | 105 | 145,000 |
2012/01/17 | 104 | 105 | 103 | 104 | 433,000 |
2012/01/16 | 105 | 105 | 104 | 105 | 151,000 |
2012/01/13 | 106 | 106 | 105 | 105 | 120,000 |
2012/01/12 | 105 | 106 | 105 | 105 | 60,000 |
2012/01/11 | 106 | 106 | 105 | 106 | 162,000 |
2012/01/10 | 106 | 106 | 105 | 106 | 167,000 |
2012/01/06 | 106 | 106 | 105 | 105 | 172,000 |
2012/01/05 | 107 | 107 | 106 | 107 | 257,000 |
2012/01/04 | 105 | 107 | 105 | 107 | 197,000 |