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 |
---|---|---|---|---|---|
2015/12/30 | 269 | 272 | 269 | 271 | 546,000 |
2015/12/29 | 266 | 269 | 266 | 269 | 411,000 |
2015/12/28 | 262 | 266 | 260 | 266 | 1,864,000 |
2015/12/25 | 266 | 269 | 262 | 263 | 3,081,000 |
2015/12/24 | 270 | 271 | 266 | 266 | 1,361,000 |
2015/12/22 | 270 | 270 | 269 | 270 | 822,000 |
2015/12/21 | 271 | 272 | 269 | 269 | 957,000 |
2015/12/18 | 275 | 280 | 272 | 273 | 1,084,000 |
2015/12/17 | 271 | 275 | 269 | 274 | 1,190,000 |
2015/12/16 | 270 | 270 | 267 | 267 | 725,000 |
2015/12/15 | 271 | 271 | 266 | 266 | 777,000 |
2015/12/14 | 267 | 271 | 266 | 271 | 820,000 |
2015/12/11 | 271 | 275 | 271 | 272 | 1,188,000 |
2015/12/10 | 279 | 279 | 277 | 277 | 977,000 |
2015/12/09 | 283 | 283 | 281 | 281 | 620,000 |
2015/12/08 | 286 | 286 | 283 | 283 | 375,000 |
2015/12/07 | 286 | 287 | 285 | 285 | 451,000 |
2015/12/04 | 284 | 285 | 283 | 284 | 414,000 |
2015/12/03 | 286 | 286 | 284 | 285 | 569,000 |
2015/12/02 | 287 | 287 | 285 | 285 | 437,000 |
2015/12/01 | 286 | 287 | 285 | 285 | 415,000 |
2015/11/30 | 286 | 288 | 285 | 286 | 350,000 |
2015/11/27 | 288 | 288 | 286 | 286 | 304,000 |
2015/11/26 | 288 | 290 | 287 | 288 | 635,000 |
2015/11/25 | 288 | 288 | 286 | 286 | 366,000 |
2015/11/24 | 289 | 291 | 288 | 288 | 557,000 |
2015/11/20 | 289 | 289 | 286 | 289 | 345,000 |
2015/11/19 | 289 | 292 | 287 | 289 | 917,000 |
2015/11/18 | 288 | 290 | 287 | 288 | 420,000 |
2015/11/17 | 288 | 288 | 286 | 287 | 429,000 |
2015/11/16 | 285 | 288 | 284 | 285 | 409,000 |
2015/11/13 | 284 | 288 | 284 | 287 | 290,000 |
2015/11/12 | 289 | 289 | 285 | 286 | 428,000 |
2015/11/11 | 287 | 290 | 287 | 290 | 491,000 |
2015/11/10 | 286 | 288 | 286 | 288 | 371,000 |
2015/11/09 | 287 | 290 | 287 | 288 | 794,000 |
2015/11/06 | 284 | 286 | 284 | 286 | 434,000 |
2015/11/05 | 282 | 284 | 281 | 284 | 620,000 |
2015/11/04 | 288 | 288 | 281 | 281 | 855,000 |
2015/11/02 | 288 | 292 | 284 | 285 | 1,141,000 |
2015/10/30 | 284 | 287 | 282 | 285 | 1,114,000 |
2015/10/29 | 286 | 287 | 283 | 283 | 755,000 |
2015/10/28 | 287 | 288 | 285 | 286 | 476,000 |
2015/10/27 | 290 | 291 | 286 | 287 | 900,000 |
2015/10/26 | 293 | 294 | 290 | 290 | 388,000 |
2015/10/23 | 294 | 295 | 290 | 292 | 585,000 |
2015/10/22 | 293 | 293 | 290 | 290 | 405,000 |
2015/10/21 | 290 | 294 | 289 | 293 | 485,000 |
2015/10/20 | 294 | 294 | 290 | 290 | 425,000 |
2015/10/19 | 295 | 295 | 291 | 292 | 620,000 |
2015/10/16 | 295 | 297 | 292 | 292 | 768,000 |
2015/10/15 | 293 | 297 | 293 | 296 | 651,000 |
2015/10/14 | 302 | 302 | 293 | 294 | 697,000 |
2015/10/13 | 297 | 303 | 297 | 301 | 802,000 |
2015/10/09 | 295 | 298 | 292 | 297 | 748,000 |
2015/10/08 | 297 | 298 | 292 | 294 | 718,000 |
2015/10/07 | 294 | 297 | 292 | 297 | 492,000 |
2015/10/06 | 297 | 299 | 294 | 295 | 700,000 |
2015/10/05 | 297 | 297 | 290 | 295 | 426,000 |
2015/10/02 | 290 | 294 | 287 | 293 | 423,000 |
2015/10/01 | 288 | 292 | 284 | 291 | 735,000 |
2015/09/30 | 285 | 289 | 284 | 286 | 623,000 |
2015/09/29 | 284 | 285 | 278 | 281 | 718,000 |
2015/09/28 | 284 | 290 | 281 | 289 | 645,000 |
2015/09/25 | 284 | 288 | 280 | 285 | 924,000 |
2015/09/24 | 287 | 290 | 285 | 285 | 385,000 |
2015/09/18 | 294 | 294 | 287 | 292 | 607,000 |
2015/09/17 | 290 | 294 | 290 | 293 | 654,000 |
2015/09/16 | 298 | 298 | 291 | 293 | 572,000 |
2015/09/15 | 300 | 302 | 296 | 297 | 398,000 |
2015/09/14 | 302 | 304 | 297 | 299 | 605,000 |
2015/09/11 | 296 | 303 | 296 | 301 | 696,000 |
2015/09/10 | 295 | 302 | 293 | 301 | 695,000 |
2015/09/09 | 296 | 302 | 295 | 302 | 767,000 |
2015/09/08 | 296 | 297 | 289 | 290 | 515,000 |
2015/09/07 | 290 | 300 | 289 | 297 | 742,000 |
2015/09/04 | 303 | 303 | 292 | 295 | 913,000 |
2015/09/03 | 307 | 311 | 301 | 303 | 437,000 |
2015/09/02 | 298 | 310 | 297 | 302 | 974,000 |
2015/09/01 | 315 | 315 | 301 | 302 | 980,000 |
2015/08/31 | 317 | 317 | 311 | 316 | 639,000 |
2015/08/28 | 309 | 320 | 307 | 320 | 1,050,000 |
2015/08/27 | 311 | 311 | 303 | 305 | 820,000 |
2015/08/26 | 296 | 305 | 294 | 304 | 1,057,000 |
2015/08/25 | 292 | 311 | 286 | 295 | 1,923,000 |
2015/08/24 | 313 | 321 | 307 | 308 | 2,263,000 |
2015/08/21 | 326 | 334 | 323 | 324 | 1,705,000 |
2015/08/20 | 339 | 341 | 333 | 334 | 1,144,000 |
2015/08/19 | 342 | 345 | 340 | 341 | 1,074,000 |
2015/08/18 | 339 | 345 | 336 | 343 | 1,349,000 |
2015/08/17 | 339 | 346 | 336 | 341 | 1,895,000 |
2015/08/14 | 333 | 338 | 330 | 334 | 1,425,000 |
2015/08/13 | 321 | 336 | 321 | 333 | 1,864,000 |
2015/08/12 | 323 | 328 | 320 | 323 | 1,059,000 |
2015/08/11 | 325 | 335 | 325 | 329 | 2,633,000 |
2015/08/10 | 315 | 324 | 314 | 322 | 1,734,000 |
2015/08/07 | 318 | 320 | 314 | 317 | 2,200,000 |
2015/08/06 | 307 | 320 | 306 | 319 | 4,327,000 |
2015/08/05 | 297 | 306 | 297 | 306 | 2,296,000 |
2015/08/04 | 299 | 299 | 294 | 297 | 700,000 |
2015/08/03 | 298 | 299 | 293 | 298 | 1,022,000 |
2015/07/31 | 295 | 298 | 289 | 296 | 2,207,000 |
2015/07/30 | 282 | 284 | 281 | 284 | 266,000 |
2015/07/29 | 283 | 284 | 280 | 282 | 274,000 |
2015/07/28 | 283 | 284 | 280 | 283 | 389,000 |
2015/07/27 | 284 | 286 | 283 | 284 | 379,000 |
2015/07/24 | 289 | 289 | 286 | 287 | 380,000 |
2015/07/23 | 287 | 289 | 286 | 288 | 180,000 |
2015/07/22 | 289 | 289 | 286 | 286 | 418,000 |
2015/07/21 | 289 | 290 | 287 | 290 | 335,000 |
2015/07/17 | 287 | 287 | 285 | 287 | 230,000 |
2015/07/16 | 287 | 287 | 285 | 287 | 365,000 |
2015/07/15 | 284 | 289 | 284 | 287 | 463,000 |
2015/07/14 | 286 | 286 | 282 | 284 | 525,000 |
2015/07/13 | 277 | 283 | 277 | 282 | 477,000 |
2015/07/10 | 278 | 281 | 275 | 275 | 417,000 |
2015/07/09 | 276 | 278 | 264 | 278 | 1,124,000 |
2015/07/08 | 289 | 290 | 281 | 282 | 939,000 |
2015/07/07 | 289 | 290 | 289 | 290 | 282,000 |
2015/07/06 | 288 | 289 | 286 | 287 | 661,000 |
2015/07/03 | 292 | 292 | 289 | 290 | 374,000 |
2015/07/02 | 293 | 294 | 291 | 292 | 539,000 |
2015/07/01 | 291 | 293 | 289 | 293 | 626,000 |
2015/06/30 | 289 | 292 | 289 | 290 | 711,000 |
2015/06/29 | 292 | 293 | 289 | 289 | 730,000 |
2015/06/26 | 298 | 299 | 296 | 297 | 512,000 |
2015/06/25 | 301 | 302 | 299 | 300 | 429,000 |
2015/06/24 | 308 | 308 | 302 | 302 | 829,000 |
2015/06/23 | 302 | 306 | 301 | 305 | 1,277,000 |
2015/06/22 | 298 | 301 | 297 | 301 | 825,000 |
2015/06/19 | 299 | 300 | 295 | 300 | 748,000 |
2015/06/18 | 299 | 299 | 295 | 296 | 445,000 |
2015/06/17 | 294 | 301 | 293 | 299 | 1,306,000 |
2015/06/16 | 294 | 295 | 293 | 294 | 282,000 |
2015/06/15 | 294 | 295 | 292 | 295 | 249,000 |
2015/06/12 | 295 | 296 | 292 | 296 | 738,000 |
2015/06/11 | 290 | 294 | 290 | 294 | 522,000 |
2015/06/10 | 291 | 293 | 290 | 290 | 498,000 |
2015/06/09 | 293 | 294 | 289 | 290 | 872,000 |
2015/06/08 | 296 | 297 | 293 | 295 | 623,000 |
2015/06/05 | 293 | 297 | 292 | 295 | 954,000 |
2015/06/04 | 293 | 294 | 292 | 293 | 407,000 |
2015/06/03 | 291 | 294 | 291 | 293 | 446,000 |
2015/06/02 | 293 | 293 | 291 | 291 | 240,000 |
2015/06/01 | 294 | 294 | 291 | 293 | 331,000 |
2015/05/29 | 290 | 294 | 290 | 291 | 599,000 |
2015/05/28 | 294 | 294 | 290 | 291 | 407,000 |
2015/05/27 | 293 | 295 | 292 | 293 | 517,000 |
2015/05/26 | 296 | 297 | 294 | 294 | 452,000 |
2015/05/25 | 295 | 297 | 295 | 296 | 464,000 |
2015/05/22 | 296 | 296 | 293 | 295 | 358,000 |
2015/05/21 | 296 | 299 | 292 | 295 | 1,737,000 |
2015/05/20 | 291 | 296 | 291 | 295 | 1,033,000 |
2015/05/19 | 290 | 291 | 289 | 291 | 334,000 |
2015/05/18 | 288 | 291 | 288 | 291 | 459,000 |
2015/05/15 | 291 | 293 | 288 | 288 | 510,000 |
2015/05/14 | 294 | 294 | 291 | 291 | 570,000 |
2015/05/13 | 293 | 295 | 292 | 295 | 814,000 |
2015/05/12 | 291 | 295 | 291 | 295 | 448,000 |
2015/05/11 | 293 | 294 | 291 | 293 | 554,000 |
2015/05/08 | 288 | 293 | 287 | 291 | 601,000 |
2015/05/07 | 286 | 289 | 286 | 287 | 523,000 |
2015/05/01 | 291 | 292 | 285 | 287 | 1,289,000 |
2015/04/30 | 295 | 295 | 292 | 294 | 984,000 |
2015/04/28 | 295 | 296 | 293 | 295 | 507,000 |
2015/04/27 | 294 | 296 | 293 | 293 | 559,000 |
2015/04/24 | 294 | 295 | 292 | 295 | 359,000 |
2015/04/23 | 297 | 298 | 293 | 293 | 767,000 |
2015/04/22 | 293 | 297 | 292 | 296 | 1,057,000 |
2015/04/21 | 291 | 292 | 290 | 291 | 558,000 |
2015/04/20 | 292 | 293 | 290 | 290 | 656,000 |
2015/04/17 | 292 | 293 | 291 | 291 | 707,000 |
2015/04/16 | 293 | 294 | 291 | 294 | 629,000 |
2015/04/15 | 294 | 294 | 292 | 293 | 671,000 |
2015/04/14 | 292 | 295 | 291 | 295 | 688,000 |
2015/04/13 | 294 | 294 | 291 | 293 | 559,000 |
2015/04/10 | 296 | 297 | 293 | 293 | 681,000 |
2015/04/09 | 298 | 298 | 295 | 295 | 455,000 |
2015/04/08 | 299 | 300 | 295 | 297 | 958,000 |
2015/04/07 | 300 | 301 | 298 | 299 | 1,220,000 |
2015/04/06 | 296 | 299 | 296 | 297 | 267,000 |
2015/04/03 | 297 | 300 | 297 | 300 | 352,000 |
2015/04/02 | 298 | 302 | 297 | 298 | 548,000 |
2015/04/01 | 298 | 299 | 295 | 296 | 721,000 |
2015/03/31 | 302 | 303 | 298 | 298 | 711,000 |
2015/03/30 | 301 | 303 | 298 | 302 | 447,000 |
2015/03/27 | 302 | 306 | 296 | 299 | 899,000 |
2015/03/26 | 303 | 304 | 298 | 301 | 616,000 |
2015/03/25 | 300 | 303 | 300 | 303 | 404,000 |
2015/03/24 | 302 | 303 | 300 | 301 | 458,000 |
2015/03/23 | 302 | 305 | 301 | 303 | 507,000 |
2015/03/20 | 302 | 305 | 301 | 303 | 354,000 |
2015/03/19 | 308 | 308 | 301 | 303 | 914,000 |
2015/03/18 | 308 | 308 | 306 | 308 | 404,000 |
2015/03/17 | 310 | 310 | 307 | 308 | 544,000 |
2015/03/16 | 310 | 312 | 308 | 309 | 493,000 |
2015/03/13 | 310 | 312 | 307 | 310 | 811,000 |
2015/03/12 | 310 | 310 | 306 | 308 | 495,000 |
2015/03/11 | 306 | 310 | 306 | 307 | 668,000 |
2015/03/10 | 309 | 311 | 306 | 307 | 772,000 |
2015/03/09 | 318 | 318 | 310 | 311 | 1,012,000 |
2015/03/06 | 314 | 321 | 311 | 321 | 1,137,000 |
2015/03/05 | 311 | 315 | 311 | 313 | 355,000 |
2015/03/04 | 310 | 314 | 306 | 314 | 736,000 |
2015/03/03 | 315 | 319 | 311 | 311 | 732,000 |
2015/03/02 | 313 | 318 | 313 | 315 | 677,000 |
2015/02/27 | 320 | 322 | 312 | 314 | 1,223,000 |
2015/02/26 | 321 | 322 | 318 | 320 | 1,094,000 |
2015/02/25 | 323 | 324 | 320 | 321 | 845,000 |
2015/02/24 | 318 | 328 | 317 | 325 | 2,170,000 |
2015/02/23 | 318 | 320 | 314 | 318 | 800,000 |
2015/02/20 | 322 | 322 | 314 | 317 | 1,453,000 |
2015/02/19 | 312 | 323 | 308 | 320 | 3,305,000 |
2015/02/18 | 315 | 315 | 310 | 312 | 823,000 |
2015/02/17 | 315 | 315 | 310 | 312 | 855,000 |
2015/02/16 | 306 | 315 | 302 | 313 | 2,874,000 |
2015/02/13 | 296 | 299 | 295 | 298 | 638,000 |
2015/02/12 | 298 | 300 | 295 | 295 | 747,000 |
2015/02/10 | 297 | 299 | 293 | 296 | 600,000 |
2015/02/09 | 299 | 302 | 297 | 299 | 726,000 |
2015/02/06 | 295 | 299 | 294 | 297 | 606,000 |
2015/02/05 | 293 | 296 | 291 | 295 | 638,000 |
2015/02/04 | 291 | 296 | 291 | 295 | 670,000 |
2015/02/03 | 295 | 295 | 288 | 290 | 693,000 |
2015/02/02 | 294 | 294 | 290 | 293 | 429,000 |
2015/01/30 | 294 | 296 | 293 | 295 | 411,000 |
2015/01/29 | 296 | 296 | 293 | 293 | 256,000 |
2015/01/28 | 295 | 298 | 294 | 297 | 352,000 |
2015/01/27 | 293 | 298 | 292 | 298 | 811,000 |
2015/01/26 | 291 | 292 | 289 | 291 | 338,000 |
2015/01/23 | 293 | 296 | 292 | 292 | 471,000 |
2015/01/22 | 297 | 298 | 292 | 294 | 373,000 |
2015/01/21 | 297 | 298 | 293 | 297 | 572,000 |
2015/01/20 | 290 | 298 | 288 | 298 | 908,000 |
2015/01/19 | 288 | 290 | 285 | 288 | 493,000 |
2015/01/16 | 288 | 289 | 281 | 284 | 859,000 |
2015/01/15 | 287 | 292 | 286 | 291 | 602,000 |
2015/01/14 | 289 | 291 | 285 | 287 | 872,000 |
2015/01/13 | 291 | 292 | 288 | 291 | 539,000 |
2015/01/09 | 296 | 297 | 292 | 294 | 701,000 |
2015/01/08 | 295 | 297 | 294 | 294 | 435,000 |
2015/01/07 | 293 | 296 | 291 | 293 | 678,000 |
2015/01/06 | 299 | 299 | 294 | 294 | 1,072,000 |
2015/01/05 | 301 | 303 | 296 | 300 | 693,000 |