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 |
---|---|---|---|---|---|
2014/12/30 | 302 | 302 | 298 | 299 | 1,138,000 |
2014/12/29 | 308 | 309 | 300 | 304 | 1,254,000 |
2014/12/26 | 300 | 310 | 300 | 307 | 1,633,000 |
2014/12/25 | 309 | 309 | 300 | 302 | 3,693,000 |
2014/12/24 | 303 | 311 | 301 | 304 | 2,565,000 |
2014/12/22 | 301 | 301 | 297 | 300 | 790,000 |
2014/12/19 | 302 | 303 | 299 | 301 | 681,000 |
2014/12/18 | 302 | 303 | 298 | 299 | 460,000 |
2014/12/17 | 290 | 299 | 290 | 295 | 673,000 |
2014/12/16 | 298 | 299 | 292 | 292 | 998,000 |
2014/12/15 | 303 | 303 | 300 | 301 | 664,000 |
2014/12/12 | 300 | 304 | 300 | 301 | 671,000 |
2014/12/11 | 300 | 303 | 298 | 302 | 642,000 |
2014/12/10 | 302 | 305 | 301 | 303 | 704,000 |
2014/12/09 | 311 | 312 | 306 | 307 | 760,000 |
2014/12/08 | 315 | 316 | 311 | 312 | 646,000 |
2014/12/05 | 312 | 316 | 311 | 316 | 649,000 |
2014/12/04 | 321 | 322 | 313 | 314 | 1,393,000 |
2014/12/03 | 323 | 323 | 319 | 319 | 958,000 |
2014/12/02 | 320 | 323 | 318 | 323 | 1,000,000 |
2014/12/01 | 319 | 322 | 319 | 320 | 708,000 |
2014/11/28 | 323 | 323 | 318 | 321 | 987,000 |
2014/11/27 | 322 | 324 | 319 | 319 | 763,000 |
2014/11/26 | 326 | 327 | 323 | 325 | 573,000 |
2014/11/25 | 327 | 330 | 324 | 326 | 882,000 |
2014/11/21 | 325 | 330 | 322 | 329 | 1,650,000 |
2014/11/20 | 330 | 332 | 324 | 324 | 1,045,000 |
2014/11/19 | 325 | 333 | 322 | 329 | 2,100,000 |
2014/11/18 | 321 | 323 | 319 | 323 | 776,000 |
2014/11/17 | 327 | 327 | 317 | 317 | 1,064,000 |
2014/11/14 | 323 | 328 | 320 | 327 | 1,863,000 |
2014/11/13 | 319 | 320 | 315 | 318 | 998,000 |
2014/11/12 | 322 | 328 | 319 | 319 | 1,864,000 |
2014/11/11 | 321 | 322 | 316 | 321 | 970,000 |
2014/11/10 | 318 | 323 | 318 | 321 | 832,000 |
2014/11/07 | 320 | 325 | 317 | 321 | 1,082,000 |
2014/11/06 | 329 | 330 | 317 | 318 | 1,857,000 |
2014/11/05 | 330 | 336 | 322 | 325 | 2,525,000 |
2014/11/04 | 341 | 345 | 326 | 335 | 7,098,000 |
2014/10/31 | 296 | 317 | 293 | 314 | 2,330,000 |
2014/10/30 | 295 | 298 | 292 | 292 | 773,000 |
2014/10/29 | 292 | 299 | 292 | 295 | 675,000 |
2014/10/28 | 293 | 294 | 290 | 292 | 422,000 |
2014/10/27 | 290 | 295 | 289 | 295 | 464,000 |
2014/10/24 | 291 | 294 | 288 | 290 | 570,000 |
2014/10/23 | 287 | 293 | 287 | 288 | 522,000 |
2014/10/22 | 288 | 293 | 286 | 292 | 654,000 |
2014/10/21 | 289 | 289 | 282 | 283 | 739,000 |
2014/10/20 | 283 | 290 | 281 | 290 | 740,000 |
2014/10/17 | 279 | 281 | 272 | 272 | 826,000 |
2014/10/16 | 277 | 283 | 275 | 279 | 929,000 |
2014/10/15 | 284 | 288 | 283 | 286 | 508,000 |
2014/10/14 | 285 | 288 | 281 | 282 | 961,000 |
2014/10/10 | 286 | 295 | 286 | 291 | 1,215,000 |
2014/10/09 | 299 | 301 | 290 | 291 | 968,000 |
2014/10/08 | 296 | 298 | 295 | 297 | 922,000 |
2014/10/07 | 304 | 305 | 300 | 301 | 815,000 |
2014/10/06 | 303 | 308 | 303 | 305 | 646,000 |
2014/10/03 | 299 | 306 | 299 | 303 | 742,000 |
2014/10/02 | 308 | 308 | 300 | 301 | 987,000 |
2014/10/01 | 315 | 317 | 311 | 311 | 679,000 |
2014/09/30 | 323 | 323 | 311 | 314 | 1,043,000 |
2014/09/29 | 321 | 322 | 319 | 321 | 408,000 |
2014/09/26 | 320 | 322 | 318 | 320 | 609,000 |
2014/09/25 | 323 | 325 | 321 | 322 | 585,000 |
2014/09/24 | 323 | 324 | 322 | 323 | 452,000 |
2014/09/22 | 327 | 327 | 323 | 326 | 427,000 |
2014/09/19 | 324 | 328 | 324 | 328 | 793,000 |
2014/09/18 | 322 | 325 | 322 | 324 | 486,000 |
2014/09/17 | 327 | 327 | 321 | 322 | 889,000 |
2014/09/16 | 331 | 331 | 326 | 326 | 604,000 |
2014/09/12 | 327 | 331 | 327 | 331 | 1,007,000 |
2014/09/11 | 328 | 329 | 326 | 327 | 603,000 |
2014/09/10 | 329 | 329 | 325 | 327 | 764,000 |
2014/09/09 | 335 | 336 | 330 | 330 | 655,000 |
2014/09/08 | 330 | 334 | 330 | 334 | 868,000 |
2014/09/05 | 329 | 330 | 324 | 329 | 1,174,000 |
2014/09/04 | 333 | 334 | 325 | 326 | 2,156,000 |
2014/09/03 | 343 | 343 | 334 | 337 | 1,681,000 |
2014/09/02 | 345 | 348 | 341 | 343 | 1,876,000 |
2014/09/01 | 330 | 342 | 329 | 340 | 1,999,000 |
2014/08/29 | 326 | 330 | 322 | 328 | 1,173,000 |
2014/08/28 | 331 | 331 | 323 | 325 | 1,331,000 |
2014/08/27 | 335 | 337 | 328 | 330 | 1,293,000 |
2014/08/26 | 339 | 342 | 332 | 335 | 1,389,000 |
2014/08/25 | 340 | 343 | 336 | 338 | 1,480,000 |
2014/08/22 | 347 | 348 | 334 | 337 | 1,963,000 |
2014/08/21 | 345 | 351 | 341 | 346 | 2,784,000 |
2014/08/20 | 341 | 355 | 339 | 349 | 10,871,000 |
2014/08/19 | 335 | 338 | 330 | 334 | 3,132,000 |
2014/08/18 | 329 | 334 | 326 | 332 | 2,822,000 |
2014/08/15 | 315 | 326 | 315 | 324 | 2,751,000 |
2014/08/14 | 313 | 316 | 313 | 314 | 911,000 |
2014/08/13 | 312 | 313 | 310 | 311 | 398,000 |
2014/08/12 | 316 | 318 | 312 | 314 | 757,000 |
2014/08/11 | 312 | 317 | 311 | 315 | 1,034,000 |
2014/08/08 | 310 | 312 | 302 | 305 | 1,189,000 |
2014/08/07 | 309 | 315 | 309 | 315 | 905,000 |
2014/08/06 | 320 | 322 | 310 | 312 | 1,516,000 |
2014/08/05 | 321 | 327 | 320 | 322 | 1,337,000 |
2014/08/04 | 320 | 324 | 318 | 320 | 641,000 |
2014/08/01 | 318 | 325 | 317 | 321 | 1,000,000 |
2014/07/31 | 327 | 332 | 321 | 322 | 1,688,000 |
2014/07/30 | 326 | 330 | 321 | 329 | 2,082,000 |
2014/07/29 | 322 | 328 | 319 | 323 | 1,664,000 |
2014/07/28 | 333 | 333 | 308 | 318 | 4,093,000 |
2014/07/25 | 334 | 335 | 328 | 332 | 1,685,000 |
2014/07/24 | 337 | 338 | 327 | 331 | 2,992,000 |
2014/07/23 | 318 | 346 | 318 | 336 | 14,602,000 |
2014/07/22 | 317 | 324 | 312 | 317 | 4,185,000 |
2014/07/18 | 309 | 312 | 305 | 306 | 2,093,000 |
2014/07/17 | 301 | 319 | 301 | 316 | 6,902,000 |
2014/07/16 | 301 | 304 | 298 | 298 | 849,000 |
2014/07/15 | 303 | 306 | 299 | 302 | 1,569,000 |
2014/07/14 | 290 | 298 | 290 | 297 | 961,000 |
2014/07/11 | 293 | 295 | 290 | 293 | 846,000 |
2014/07/10 | 300 | 301 | 295 | 295 | 1,108,000 |
2014/07/09 | 302 | 302 | 297 | 299 | 1,300,000 |
2014/07/08 | 311 | 312 | 305 | 305 | 1,711,000 |
2014/07/07 | 318 | 318 | 313 | 313 | 898,000 |
2014/07/04 | 316 | 319 | 314 | 317 | 1,264,000 |
2014/07/03 | 315 | 317 | 312 | 313 | 691,000 |
2014/07/02 | 319 | 319 | 314 | 315 | 1,011,000 |
2014/07/01 | 317 | 320 | 315 | 317 | 1,294,000 |
2014/06/30 | 314 | 317 | 310 | 316 | 1,939,000 |
2014/06/27 | 321 | 321 | 309 | 313 | 1,439,000 |
2014/06/26 | 323 | 325 | 321 | 321 | 1,379,000 |
2014/06/25 | 322 | 332 | 321 | 321 | 2,703,000 |
2014/06/24 | 324 | 325 | 320 | 323 | 1,614,000 |
2014/06/23 | 321 | 325 | 319 | 321 | 1,424,000 |
2014/06/20 | 317 | 326 | 314 | 319 | 3,139,000 |
2014/06/19 | 312 | 318 | 312 | 317 | 1,563,000 |
2014/06/18 | 314 | 315 | 310 | 311 | 1,237,000 |
2014/06/17 | 314 | 317 | 310 | 314 | 1,276,000 |
2014/06/16 | 326 | 327 | 312 | 314 | 2,629,000 |
2014/06/13 | 311 | 324 | 307 | 323 | 3,581,000 |
2014/06/12 | 312 | 316 | 310 | 313 | 1,927,000 |
2014/06/11 | 314 | 317 | 310 | 315 | 2,158,000 |
2014/06/10 | 317 | 332 | 314 | 317 | 8,484,000 |
2014/06/09 | 296 | 318 | 296 | 317 | 5,290,000 |
2014/06/06 | 294 | 296 | 289 | 293 | 1,426,000 |
2014/06/05 | 296 | 296 | 287 | 289 | 1,512,000 |
2014/06/04 | 297 | 299 | 292 | 295 | 1,193,000 |
2014/06/03 | 302 | 304 | 295 | 296 | 1,468,000 |
2014/06/02 | 303 | 308 | 298 | 300 | 3,016,000 |
2014/05/30 | 286 | 295 | 286 | 295 | 3,009,000 |
2014/05/29 | 273 | 285 | 271 | 284 | 1,816,000 |
2014/05/28 | 275 | 276 | 269 | 273 | 984,000 |
2014/05/27 | 265 | 276 | 264 | 274 | 1,901,000 |
2014/05/26 | 261 | 266 | 261 | 266 | 683,000 |
2014/05/23 | 252 | 264 | 252 | 258 | 1,563,000 |
2014/05/22 | 248 | 253 | 245 | 251 | 1,168,000 |
2014/05/21 | 247 | 248 | 242 | 246 | 1,004,000 |
2014/05/20 | 252 | 255 | 250 | 250 | 984,000 |
2014/05/19 | 257 | 260 | 250 | 251 | 1,385,000 |
2014/05/16 | 266 | 266 | 260 | 262 | 1,429,000 |
2014/05/15 | 267 | 269 | 265 | 268 | 1,130,000 |
2014/05/14 | 270 | 274 | 268 | 269 | 1,238,000 |
2014/05/13 | 265 | 273 | 265 | 272 | 1,117,000 |
2014/05/12 | 264 | 269 | 262 | 263 | 709,000 |
2014/05/09 | 270 | 272 | 264 | 264 | 1,494,000 |
2014/05/08 | 277 | 278 | 272 | 273 | 1,220,000 |
2014/05/07 | 281 | 284 | 276 | 276 | 961,000 |
2014/05/02 | 274 | 288 | 272 | 288 | 2,248,000 |
2014/05/01 | 268 | 272 | 265 | 271 | 1,186,000 |
2014/04/30 | 274 | 276 | 269 | 271 | 733,000 |
2014/04/28 | 278 | 278 | 270 | 274 | 1,355,000 |
2014/04/25 | 281 | 284 | 280 | 280 | 702,000 |
2014/04/24 | 283 | 288 | 282 | 282 | 540,000 |
2014/04/23 | 282 | 286 | 281 | 286 | 897,000 |
2014/04/22 | 284 | 286 | 279 | 280 | 951,000 |
2014/04/21 | 288 | 292 | 283 | 285 | 1,243,000 |
2014/04/18 | 292 | 293 | 288 | 291 | 661,000 |
2014/04/17 | 294 | 299 | 291 | 294 | 677,000 |
2014/04/16 | 285 | 295 | 284 | 294 | 905,000 |
2014/04/15 | 287 | 289 | 283 | 285 | 897,000 |
2014/04/14 | 284 | 289 | 282 | 282 | 670,000 |
2014/04/11 | 280 | 287 | 276 | 284 | 1,391,000 |
2014/04/10 | 290 | 293 | 284 | 286 | 1,239,000 |
2014/04/09 | 290 | 294 | 285 | 287 | 1,938,000 |
2014/04/08 | 303 | 304 | 291 | 293 | 1,862,000 |
2014/04/07 | 308 | 309 | 304 | 306 | 899,000 |
2014/04/04 | 309 | 316 | 308 | 313 | 1,102,000 |
2014/04/03 | 314 | 316 | 309 | 310 | 1,088,000 |
2014/04/02 | 312 | 317 | 309 | 313 | 1,608,000 |
2014/04/01 | 310 | 311 | 305 | 309 | 1,376,000 |
2014/03/31 | 318 | 319 | 306 | 308 | 1,704,000 |
2014/03/28 | 303 | 318 | 303 | 318 | 2,696,000 |
2014/03/27 | 291 | 305 | 290 | 302 | 1,625,000 |
2014/03/26 | 300 | 304 | 294 | 296 | 1,608,000 |
2014/03/25 | 304 | 307 | 297 | 299 | 1,540,000 |
2014/03/24 | 288 | 311 | 288 | 308 | 2,496,000 |
2014/03/20 | 303 | 305 | 286 | 288 | 2,408,000 |
2014/03/19 | 320 | 322 | 301 | 304 | 3,142,000 |
2014/03/18 | 320 | 325 | 314 | 318 | 2,278,000 |
2014/03/17 | 317 | 322 | 311 | 313 | 1,444,000 |
2014/03/14 | 330 | 333 | 320 | 322 | 2,111,000 |
2014/03/13 | 345 | 346 | 336 | 336 | 1,744,000 |
2014/03/12 | 343 | 353 | 342 | 347 | 2,766,000 |
2014/03/11 | 354 | 355 | 341 | 348 | 1,708,000 |
2014/03/10 | 355 | 356 | 347 | 351 | 3,076,000 |
2014/03/07 | 337 | 358 | 335 | 354 | 8,983,000 |
2014/03/06 | 326 | 332 | 322 | 332 | 1,258,000 |
2014/03/05 | 331 | 332 | 325 | 326 | 824,000 |
2014/03/04 | 319 | 328 | 319 | 326 | 810,000 |
2014/03/03 | 322 | 326 | 314 | 324 | 1,130,000 |
2014/02/28 | 338 | 339 | 324 | 328 | 1,166,000 |
2014/02/27 | 336 | 339 | 333 | 336 | 955,000 |
2014/02/26 | 343 | 346 | 337 | 341 | 1,249,000 |
2014/02/25 | 344 | 347 | 336 | 346 | 1,572,000 |
2014/02/24 | 326 | 342 | 326 | 341 | 2,455,000 |
2014/02/21 | 322 | 329 | 321 | 327 | 1,202,000 |
2014/02/20 | 321 | 324 | 313 | 321 | 1,870,000 |
2014/02/19 | 331 | 334 | 321 | 323 | 1,148,000 |
2014/02/18 | 325 | 335 | 318 | 333 | 1,425,000 |
2014/02/17 | 310 | 329 | 304 | 329 | 2,705,000 |
2014/02/14 | 322 | 325 | 308 | 312 | 1,297,000 |
2014/02/13 | 335 | 335 | 322 | 324 | 939,000 |
2014/02/12 | 334 | 337 | 331 | 335 | 1,106,000 |
2014/02/10 | 339 | 340 | 329 | 333 | 1,631,000 |
2014/02/07 | 324 | 332 | 322 | 331 | 2,751,000 |
2014/02/06 | 310 | 322 | 310 | 319 | 1,594,000 |
2014/02/05 | 319 | 321 | 307 | 312 | 2,136,000 |
2014/02/04 | 307 | 326 | 305 | 310 | 4,997,000 |
2014/02/03 | 350 | 353 | 336 | 337 | 2,017,000 |
2014/01/31 | 368 | 370 | 353 | 360 | 1,467,000 |
2014/01/30 | 370 | 371 | 363 | 365 | 1,468,000 |
2014/01/29 | 371 | 376 | 370 | 374 | 1,379,000 |
2014/01/28 | 372 | 377 | 366 | 367 | 1,794,000 |
2014/01/27 | 372 | 376 | 370 | 370 | 2,102,000 |
2014/01/24 | 382 | 390 | 381 | 385 | 1,848,000 |
2014/01/23 | 394 | 395 | 389 | 389 | 1,323,000 |
2014/01/22 | 396 | 397 | 391 | 396 | 1,379,000 |
2014/01/21 | 402 | 404 | 396 | 396 | 2,058,000 |
2014/01/20 | 409 | 410 | 400 | 403 | 1,394,000 |
2014/01/17 | 398 | 407 | 396 | 406 | 4,662,000 |
2014/01/16 | 394 | 395 | 389 | 390 | 1,383,000 |
2014/01/15 | 392 | 394 | 389 | 392 | 1,033,000 |
2014/01/14 | 389 | 396 | 387 | 389 | 1,457,000 |
2014/01/10 | 396 | 399 | 392 | 397 | 1,340,000 |
2014/01/09 | 402 | 403 | 396 | 398 | 1,475,000 |
2014/01/08 | 403 | 405 | 398 | 404 | 1,261,000 |
2014/01/07 | 407 | 408 | 398 | 399 | 1,853,000 |
2014/01/06 | 418 | 419 | 407 | 409 | 3,197,000 |