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 |
|---|---|---|---|---|---|
| 2013/12/30 | 409 | 428 | 408 | 425 | 6,194,000 |
| 2013/12/27 | 400 | 405 | 396 | 404 | 3,664,000 |
| 2013/12/26 | 390 | 396 | 388 | 393 | 3,667,000 |
| 2013/12/25 | 379 | 389 | 378 | 388 | 5,902,000 |
| 2013/12/24 | 386 | 388 | 378 | 380 | 1,930,000 |
| 2013/12/20 | 391 | 393 | 383 | 384 | 2,167,000 |
| 2013/12/19 | 387 | 391 | 385 | 389 | 2,347,000 |
| 2013/12/18 | 380 | 386 | 380 | 382 | 1,883,000 |
| 2013/12/17 | 379 | 384 | 378 | 383 | 1,234,000 |
| 2013/12/16 | 389 | 392 | 376 | 378 | 2,462,000 |
| 2013/12/13 | 400 | 401 | 388 | 388 | 2,907,000 |
| 2013/12/12 | 399 | 400 | 397 | 398 | 1,150,000 |
| 2013/12/11 | 401 | 404 | 397 | 401 | 1,365,000 |
| 2013/12/10 | 405 | 407 | 402 | 403 | 1,193,000 |
| 2013/12/09 | 407 | 408 | 403 | 407 | 1,142,000 |
| 2013/12/06 | 402 | 406 | 398 | 402 | 1,686,000 |
| 2013/12/05 | 403 | 407 | 401 | 402 | 1,383,000 |
| 2013/12/04 | 410 | 410 | 402 | 403 | 1,707,000 |
| 2013/12/03 | 417 | 417 | 409 | 411 | 2,059,000 |
| 2013/12/02 | 410 | 416 | 408 | 414 | 2,395,000 |
| 2013/11/29 | 402 | 407 | 400 | 406 | 1,613,000 |
| 2013/11/28 | 405 | 408 | 400 | 402 | 2,025,000 |
| 2013/11/27 | 410 | 415 | 402 | 403 | 5,594,000 |
| 2013/11/26 | 410 | 418 | 410 | 416 | 1,233,000 |
| 2013/11/25 | 423 | 424 | 411 | 415 | 2,372,000 |
| 2013/11/22 | 425 | 431 | 417 | 422 | 3,163,000 |
| 2013/11/21 | 425 | 431 | 418 | 421 | 2,454,000 |
| 2013/11/20 | 439 | 441 | 422 | 425 | 3,571,000 |
| 2013/11/19 | 431 | 444 | 429 | 441 | 8,477,000 |
| 2013/11/18 | 429 | 435 | 423 | 430 | 4,775,000 |
| 2013/11/15 | 410 | 425 | 407 | 425 | 7,335,000 |
| 2013/11/14 | 404 | 406 | 399 | 403 | 2,497,000 |
| 2013/11/13 | 405 | 406 | 397 | 399 | 1,955,000 |
| 2013/11/12 | 398 | 407 | 392 | 405 | 3,286,000 |
| 2013/11/11 | 407 | 410 | 396 | 397 | 2,860,000 |
| 2013/11/08 | 392 | 397 | 391 | 394 | 2,979,000 |
| 2013/11/07 | 402 | 413 | 398 | 400 | 4,724,000 |
| 2013/11/06 | 392 | 404 | 385 | 401 | 2,710,000 |
| 2013/11/05 | 387 | 393 | 385 | 392 | 1,980,000 |
| 2013/11/01 | 396 | 396 | 373 | 384 | 3,593,000 |
| 2013/10/31 | 408 | 411 | 395 | 398 | 2,475,000 |
| 2013/10/30 | 416 | 418 | 407 | 409 | 2,159,000 |
| 2013/10/29 | 415 | 418 | 413 | 413 | 1,808,000 |
| 2013/10/28 | 418 | 420 | 411 | 415 | 2,104,000 |
| 2013/10/25 | 429 | 429 | 413 | 417 | 3,989,000 |
| 2013/10/24 | 423 | 432 | 423 | 431 | 2,184,000 |
| 2013/10/23 | 445 | 447 | 426 | 427 | 2,861,000 |
| 2013/10/22 | 443 | 451 | 441 | 445 | 2,472,000 |
| 2013/10/21 | 434 | 446 | 434 | 445 | 3,407,000 |
| 2013/10/18 | 428 | 434 | 427 | 432 | 1,388,000 |
| 2013/10/17 | 437 | 439 | 425 | 429 | 2,384,000 |
| 2013/10/16 | 437 | 437 | 425 | 427 | 2,387,000 |
| 2013/10/15 | 443 | 447 | 436 | 438 | 1,699,000 |
| 2013/10/11 | 440 | 445 | 436 | 444 | 2,676,000 |
| 2013/10/10 | 442 | 443 | 430 | 433 | 1,739,000 |
| 2013/10/09 | 428 | 438 | 423 | 436 | 2,231,000 |
| 2013/10/08 | 410 | 434 | 409 | 432 | 2,728,000 |
| 2013/10/07 | 428 | 431 | 415 | 415 | 2,924,000 |
| 2013/10/04 | 430 | 441 | 421 | 436 | 3,380,000 |
| 2013/10/03 | 451 | 452 | 441 | 441 | 3,151,000 |
| 2013/10/02 | 468 | 469 | 451 | 453 | 3,148,000 |
| 2013/10/01 | 475 | 479 | 466 | 468 | 3,056,000 |
| 2013/09/30 | 475 | 483 | 472 | 475 | 3,292,000 |
| 2013/09/27 | 481 | 486 | 476 | 479 | 2,602,000 |
| 2013/09/26 | 464 | 486 | 458 | 485 | 4,006,000 |
| 2013/09/25 | 479 | 480 | 463 | 465 | 3,094,000 |
| 2013/09/24 | 485 | 491 | 468 | 479 | 7,103,000 |
| 2013/09/20 | 504 | 506 | 488 | 492 | 5,540,000 |
| 2013/09/19 | 504 | 512 | 496 | 503 | 15,613,000 |
| 2013/09/18 | 474 | 496 | 472 | 490 | 14,945,000 |
| 2013/09/17 | 473 | 474 | 466 | 470 | 3,955,000 |
| 2013/09/13 | 465 | 478 | 460 | 471 | 6,884,000 |
| 2013/09/12 | 465 | 481 | 462 | 470 | 9,258,000 |
| 2013/09/11 | 478 | 480 | 460 | 466 | 8,924,000 |
| 2013/09/10 | 495 | 499 | 473 | 482 | 27,169,000 |
| 2013/09/09 | 465 | 481 | 442 | 481 | 39,187,000 |
| 2013/09/06 | 416 | 418 | 398 | 401 | 8,356,000 |
| 2013/09/05 | 439 | 440 | 421 | 423 | 7,709,000 |
| 2013/09/04 | 433 | 445 | 430 | 443 | 7,005,000 |
| 2013/09/03 | 449 | 450 | 428 | 436 | 11,966,000 |
| 2013/09/02 | 425 | 444 | 423 | 443 | 14,035,000 |
| 2013/08/30 | 414 | 424 | 410 | 418 | 5,836,000 |
| 2013/08/29 | 411 | 415 | 405 | 408 | 3,855,000 |
| 2013/08/28 | 407 | 414 | 400 | 409 | 7,270,000 |
| 2013/08/27 | 438 | 444 | 416 | 419 | 21,959,000 |
| 2013/08/26 | 426 | 446 | 421 | 446 | 26,156,000 |
| 2013/08/23 | 420 | 431 | 412 | 415 | 8,916,000 |
| 2013/08/22 | 397 | 422 | 396 | 412 | 11,213,000 |
| 2013/08/21 | 427 | 432 | 393 | 403 | 19,960,000 |
| 2013/08/20 | 420 | 440 | 414 | 419 | 48,036,000 |
| 2013/08/19 | 391 | 416 | 386 | 416 | 6,989,000 |
| 2013/08/16 | 376 | 391 | 376 | 390 | 1,975,000 |
| 2013/08/15 | 384 | 392 | 382 | 382 | 1,438,000 |
| 2013/08/14 | 395 | 396 | 379 | 390 | 2,036,000 |
| 2013/08/13 | 374 | 387 | 374 | 387 | 1,983,000 |
| 2013/08/12 | 380 | 383 | 370 | 372 | 1,877,000 |
| 2013/08/09 | 387 | 392 | 380 | 383 | 2,595,000 |
| 2013/08/08 | 392 | 400 | 382 | 383 | 2,873,000 |
| 2013/08/07 | 402 | 407 | 396 | 397 | 2,764,000 |
| 2013/08/06 | 410 | 413 | 403 | 413 | 2,880,000 |
| 2013/08/05 | 403 | 424 | 403 | 412 | 3,683,000 |
| 2013/08/02 | 395 | 412 | 393 | 409 | 7,229,000 |
| 2013/08/01 | 352 | 381 | 351 | 381 | 3,330,000 |
| 2013/07/31 | 368 | 370 | 359 | 359 | 1,799,000 |
| 2013/07/30 | 359 | 375 | 359 | 371 | 3,077,000 |
| 2013/07/29 | 380 | 380 | 354 | 359 | 4,651,000 |
| 2013/07/26 | 384 | 398 | 384 | 390 | 2,696,000 |
| 2013/07/25 | 409 | 411 | 390 | 393 | 3,404,000 |
| 2013/07/24 | 410 | 415 | 407 | 411 | 1,717,000 |
| 2013/07/23 | 422 | 423 | 409 | 412 | 3,377,000 |
| 2013/07/22 | 421 | 425 | 412 | 425 | 2,873,000 |
| 2013/07/19 | 420 | 426 | 406 | 414 | 4,368,000 |
| 2013/07/18 | 424 | 426 | 413 | 422 | 2,793,000 |
| 2013/07/17 | 437 | 446 | 417 | 423 | 11,995,000 |
| 2013/07/16 | 442 | 444 | 431 | 440 | 5,658,000 |
| 2013/07/12 | 440 | 445 | 434 | 439 | 5,399,000 |
| 2013/07/11 | 422 | 442 | 421 | 441 | 7,572,000 |
| 2013/07/10 | 418 | 441 | 415 | 432 | 12,422,000 |
| 2013/07/09 | 421 | 429 | 405 | 418 | 5,966,000 |
| 2013/07/08 | 438 | 447 | 416 | 417 | 12,680,000 |
| 2013/07/05 | 431 | 435 | 416 | 430 | 11,726,000 |
| 2013/07/04 | 413 | 442 | 408 | 430 | 25,549,000 |
| 2013/07/03 | 397 | 397 | 381 | 389 | 6,760,000 |
| 2013/07/02 | 385 | 395 | 367 | 394 | 13,385,000 |
| 2013/07/01 | 350 | 382 | 347 | 379 | 16,556,000 |
| 2013/06/28 | 317 | 341 | 317 | 339 | 6,353,000 |
| 2013/06/27 | 311 | 313 | 286 | 312 | 4,976,000 |
| 2013/06/26 | 333 | 338 | 302 | 303 | 4,346,000 |
| 2013/06/25 | 332 | 334 | 316 | 323 | 4,128,000 |
| 2013/06/24 | 321 | 348 | 321 | 335 | 6,717,000 |
| 2013/06/21 | 312 | 320 | 307 | 314 | 2,569,000 |
| 2013/06/20 | 324 | 330 | 317 | 323 | 1,762,000 |
| 2013/06/19 | 342 | 343 | 320 | 325 | 2,249,000 |
| 2013/06/18 | 329 | 340 | 327 | 328 | 3,096,000 |
| 2013/06/17 | 322 | 338 | 322 | 331 | 2,455,000 |
| 2013/06/14 | 329 | 333 | 316 | 322 | 3,202,000 |
| 2013/06/13 | 327 | 331 | 312 | 314 | 3,260,000 |
| 2013/06/12 | 324 | 343 | 318 | 339 | 2,152,000 |
| 2013/06/11 | 345 | 347 | 327 | 332 | 3,341,000 |
| 2013/06/10 | 335 | 351 | 334 | 350 | 2,540,000 |
| 2013/06/07 | 310 | 328 | 298 | 318 | 5,003,000 |
| 2013/06/06 | 347 | 357 | 321 | 322 | 4,832,000 |
| 2013/06/05 | 383 | 389 | 357 | 361 | 4,521,000 |
| 2013/06/04 | 360 | 376 | 345 | 374 | 4,346,000 |
| 2013/06/03 | 366 | 383 | 350 | 356 | 5,064,000 |
| 2013/05/31 | 376 | 386 | 364 | 367 | 2,687,000 |
| 2013/05/30 | 379 | 383 | 364 | 368 | 3,576,000 |
| 2013/05/29 | 378 | 398 | 367 | 391 | 5,365,000 |
| 2013/05/28 | 379 | 388 | 362 | 370 | 3,935,000 |
| 2013/05/27 | 370 | 393 | 363 | 383 | 4,562,000 |
| 2013/05/24 | 390 | 407 | 370 | 382 | 4,860,000 |
| 2013/05/23 | 425 | 425 | 382 | 383 | 6,058,000 |
| 2013/05/22 | 415 | 448 | 408 | 424 | 4,349,000 |
| 2013/05/21 | 435 | 443 | 415 | 420 | 4,130,000 |
| 2013/05/20 | 461 | 462 | 440 | 442 | 3,582,000 |
| 2013/05/17 | 412 | 458 | 400 | 448 | 8,819,000 |
| 2013/05/16 | 409 | 428 | 370 | 408 | 10,153,000 |
| 2013/05/15 | 459 | 463 | 416 | 421 | 7,159,000 |
| 2013/05/14 | 466 | 468 | 455 | 461 | 3,215,000 |
| 2013/05/13 | 485 | 487 | 459 | 472 | 4,993,000 |
| 2013/05/10 | 489 | 492 | 480 | 487 | 3,446,000 |
| 2013/05/09 | 504 | 508 | 477 | 480 | 6,753,000 |
| 2013/05/08 | 511 | 520 | 503 | 505 | 4,239,000 |
| 2013/05/07 | 517 | 518 | 507 | 511 | 3,168,000 |
| 2013/05/02 | 502 | 513 | 496 | 504 | 4,772,000 |
| 2013/05/01 | 504 | 523 | 499 | 506 | 7,023,000 |
| 2013/04/30 | 486 | 515 | 482 | 507 | 6,218,000 |
| 2013/04/26 | 507 | 514 | 495 | 495 | 6,192,000 |
| 2013/04/25 | 521 | 521 | 495 | 517 | 8,318,000 |
| 2013/04/24 | 537 | 549 | 514 | 520 | 12,226,000 |
| 2013/04/23 | 503 | 542 | 502 | 536 | 18,588,000 |
| 2013/04/22 | 507 | 518 | 496 | 509 | 13,951,000 |
| 2013/04/19 | 504 | 507 | 489 | 505 | 16,137,000 |
| 2013/04/18 | 454 | 506 | 450 | 484 | 38,814,000 |
| 2013/04/17 | 448 | 458 | 447 | 455 | 5,679,000 |
| 2013/04/16 | 432 | 449 | 422 | 445 | 5,451,000 |
| 2013/04/15 | 441 | 450 | 438 | 443 | 3,054,000 |
| 2013/04/12 | 450 | 455 | 442 | 445 | 4,607,000 |
| 2013/04/11 | 459 | 467 | 441 | 453 | 11,649,000 |
| 2013/04/10 | 441 | 464 | 437 | 452 | 7,492,000 |
| 2013/04/09 | 466 | 477 | 435 | 444 | 11,749,000 |
| 2013/04/08 | 445 | 459 | 438 | 459 | 17,488,000 |
| 2013/04/05 | 420 | 464 | 400 | 426 | 40,263,000 |
| 2013/04/04 | 380 | 399 | 375 | 396 | 8,217,000 |
| 2013/04/03 | 390 | 396 | 382 | 388 | 6,985,000 |
| 2013/04/02 | 355 | 394 | 347 | 388 | 16,351,000 |
| 2013/04/01 | 388 | 392 | 369 | 371 | 5,696,000 |
| 2013/03/29 | 405 | 406 | 385 | 396 | 6,085,000 |
| 2013/03/28 | 414 | 422 | 391 | 398 | 14,290,000 |
| 2013/03/27 | 374 | 404 | 374 | 398 | 19,765,000 |
| 2013/03/26 | 380 | 383 | 369 | 378 | 7,969,000 |
| 2013/03/25 | 380 | 392 | 376 | 386 | 12,333,000 |
| 2013/03/22 | 399 | 400 | 379 | 381 | 16,294,000 |
| 2013/03/21 | 419 | 419 | 397 | 407 | 22,751,000 |
| 2013/03/19 | 414 | 428 | 393 | 416 | 32,550,000 |
| 2013/03/18 | 396 | 425 | 395 | 403 | 45,791,000 |
| 2013/03/15 | 385 | 410 | 384 | 405 | 60,191,000 |
| 2013/03/14 | 357 | 384 | 352 | 383 | 51,481,000 |
| 2013/03/13 | 323 | 377 | 322 | 361 | 67,435,000 |
| 2013/03/12 | 327 | 338 | 312 | 330 | 38,212,000 |
| 2013/03/11 | 271 | 345 | 271 | 329 | 102,143,000 |
| 2013/03/08 | 254 | 267 | 251 | 265 | 12,965,000 |
| 2013/03/07 | 250 | 257 | 248 | 250 | 6,156,000 |
| 2013/03/06 | 268 | 268 | 249 | 251 | 10,718,000 |
| 2013/03/05 | 264 | 265 | 257 | 260 | 12,309,000 |
| 2013/03/04 | 274 | 275 | 262 | 266 | 21,127,000 |
| 2013/03/01 | 257 | 267 | 255 | 262 | 37,364,000 |
| 2013/02/28 | 240 | 271 | 240 | 261 | 128,841,000 |
| 2013/02/27 | 236 | 238 | 225 | 232 | 7,950,000 |
| 2013/02/26 | 222 | 244 | 221 | 232 | 13,888,000 |
| 2013/02/25 | 215 | 230 | 211 | 229 | 10,785,000 |
| 2013/02/22 | 211 | 212 | 200 | 209 | 3,310,000 |
| 2013/02/21 | 207 | 218 | 206 | 214 | 4,232,000 |
| 2013/02/20 | 212 | 212 | 207 | 211 | 2,021,000 |
| 2013/02/19 | 206 | 214 | 206 | 212 | 2,536,000 |
| 2013/02/18 | 195 | 212 | 195 | 207 | 4,604,000 |
| 2013/02/15 | 196 | 198 | 186 | 195 | 2,659,000 |
| 2013/02/14 | 201 | 203 | 196 | 201 | 3,311,000 |
| 2013/02/13 | 211 | 212 | 203 | 205 | 2,911,000 |
| 2013/02/12 | 216 | 217 | 212 | 212 | 1,912,000 |
| 2013/02/08 | 219 | 219 | 211 | 213 | 1,883,000 |
| 2013/02/07 | 220 | 224 | 218 | 219 | 1,992,000 |
| 2013/02/06 | 219 | 223 | 218 | 222 | 2,760,000 |
| 2013/02/05 | 228 | 234 | 213 | 215 | 8,964,000 |
| 2013/02/04 | 218 | 227 | 217 | 218 | 3,325,000 |
| 2013/02/01 | 223 | 223 | 218 | 219 | 1,739,000 |
| 2013/01/31 | 220 | 221 | 216 | 221 | 1,926,000 |
| 2013/01/30 | 219 | 224 | 216 | 221 | 2,923,000 |
| 2013/01/29 | 224 | 226 | 215 | 215 | 5,417,000 |
| 2013/01/28 | 215 | 230 | 215 | 230 | 10,479,000 |
| 2013/01/25 | 211 | 213 | 206 | 207 | 3,230,000 |
| 2013/01/24 | 206 | 210 | 203 | 207 | 2,883,000 |
| 2013/01/23 | 212 | 214 | 204 | 206 | 2,853,000 |
| 2013/01/22 | 222 | 222 | 211 | 215 | 2,237,000 |
| 2013/01/21 | 226 | 226 | 216 | 220 | 3,286,000 |
| 2013/01/18 | 216 | 229 | 213 | 224 | 5,237,000 |
| 2013/01/17 | 225 | 226 | 205 | 212 | 4,095,000 |
| 2013/01/16 | 232 | 233 | 213 | 221 | 6,836,000 |
| 2013/01/15 | 225 | 239 | 222 | 233 | 9,044,000 |
| 2013/01/11 | 213 | 228 | 207 | 216 | 9,532,000 |
| 2013/01/10 | 239 | 240 | 211 | 212 | 15,214,000 |
| 2013/01/09 | 226 | 253 | 222 | 247 | 35,359,000 |
| 2013/01/08 | 214 | 230 | 207 | 226 | 15,472,000 |
| 2013/01/07 | 189 | 234 | 188 | 218 | 35,484,000 |
| 2013/01/04 | 183 | 185 | 179 | 184 | 5,302,000 |