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 |
---|---|---|---|---|---|
2016/12/30 | 269 | 271 | 266 | 268 | 473,000 |
2016/12/29 | 269 | 271 | 265 | 271 | 1,001,000 |
2016/12/28 | 274 | 275 | 270 | 272 | 2,128,000 |
2016/12/27 | 276 | 282 | 276 | 279 | 2,290,000 |
2016/12/26 | 275 | 277 | 275 | 276 | 846,000 |
2016/12/22 | 281 | 281 | 276 | 278 | 677,000 |
2016/12/21 | 285 | 285 | 278 | 280 | 928,000 |
2016/12/20 | 286 | 286 | 281 | 285 | 1,007,000 |
2016/12/19 | 290 | 290 | 283 | 286 | 805,000 |
2016/12/16 | 290 | 294 | 289 | 291 | 1,415,000 |
2016/12/15 | 282 | 290 | 281 | 289 | 2,087,000 |
2016/12/14 | 286 | 286 | 279 | 281 | 707,000 |
2016/12/13 | 281 | 287 | 280 | 285 | 994,000 |
2016/12/12 | 281 | 283 | 278 | 282 | 881,000 |
2016/12/09 | 274 | 279 | 271 | 278 | 1,168,000 |
2016/12/08 | 276 | 278 | 271 | 274 | 1,234,000 |
2016/12/07 | 279 | 281 | 278 | 278 | 842,000 |
2016/12/06 | 279 | 281 | 278 | 281 | 748,000 |
2016/12/05 | 280 | 281 | 275 | 277 | 1,282,000 |
2016/12/02 | 285 | 286 | 280 | 282 | 1,000,000 |
2016/12/01 | 282 | 287 | 281 | 284 | 1,714,000 |
2016/11/30 | 278 | 280 | 275 | 279 | 1,030,000 |
2016/11/29 | 274 | 280 | 272 | 278 | 1,510,000 |
2016/11/28 | 260 | 274 | 257 | 272 | 3,200,000 |
2016/11/25 | 257 | 261 | 256 | 259 | 946,000 |
2016/11/24 | 260 | 261 | 258 | 260 | 751,000 |
2016/11/22 | 260 | 260 | 256 | 258 | 665,000 |
2016/11/21 | 254 | 261 | 254 | 260 | 1,008,000 |
2016/11/18 | 247 | 255 | 246 | 255 | 1,056,000 |
2016/11/17 | 245 | 246 | 242 | 244 | 541,000 |
2016/11/16 | 244 | 247 | 243 | 246 | 611,000 |
2016/11/15 | 238 | 245 | 238 | 244 | 914,000 |
2016/11/14 | 236 | 241 | 236 | 240 | 664,000 |
2016/11/11 | 238 | 239 | 234 | 235 | 686,000 |
2016/11/10 | 231 | 240 | 230 | 236 | 1,229,000 |
2016/11/09 | 234 | 235 | 217 | 219 | 1,294,000 |
2016/11/08 | 233 | 235 | 230 | 231 | 687,000 |
2016/11/07 | 228 | 235 | 227 | 233 | 1,104,000 |
2016/11/04 | 218 | 227 | 218 | 226 | 1,067,000 |
2016/11/02 | 221 | 226 | 218 | 222 | 1,338,000 |
2016/11/01 | 211 | 223 | 209 | 223 | 3,220,000 |
2016/10/31 | 206 | 207 | 205 | 206 | 272,000 |
2016/10/28 | 206 | 208 | 206 | 206 | 487,000 |
2016/10/27 | 206 | 207 | 204 | 205 | 373,000 |
2016/10/26 | 205 | 206 | 205 | 205 | 334,000 |
2016/10/25 | 204 | 208 | 204 | 204 | 653,000 |
2016/10/24 | 204 | 205 | 202 | 204 | 472,000 |
2016/10/21 | 204 | 205 | 202 | 202 | 418,000 |
2016/10/20 | 201 | 204 | 201 | 203 | 325,000 |
2016/10/19 | 200 | 202 | 199 | 201 | 258,000 |
2016/10/18 | 202 | 203 | 199 | 200 | 332,000 |
2016/10/17 | 201 | 202 | 200 | 201 | 174,000 |
2016/10/14 | 202 | 203 | 201 | 202 | 404,000 |
2016/10/13 | 205 | 206 | 201 | 203 | 447,000 |
2016/10/12 | 205 | 206 | 205 | 205 | 142,000 |
2016/10/11 | 205 | 207 | 205 | 205 | 163,000 |
2016/10/07 | 207 | 207 | 204 | 205 | 268,000 |
2016/10/06 | 206 | 208 | 206 | 207 | 371,000 |
2016/10/05 | 206 | 207 | 205 | 206 | 276,000 |
2016/10/04 | 206 | 207 | 204 | 206 | 462,000 |
2016/10/03 | 203 | 205 | 203 | 205 | 334,000 |
2016/09/30 | 201 | 202 | 200 | 201 | 212,000 |
2016/09/29 | 203 | 205 | 201 | 202 | 505,000 |
2016/09/28 | 201 | 202 | 200 | 201 | 247,000 |
2016/09/27 | 201 | 201 | 198 | 201 | 260,000 |
2016/09/26 | 203 | 204 | 201 | 202 | 167,000 |
2016/09/23 | 202 | 204 | 201 | 203 | 399,000 |
2016/09/21 | 201 | 205 | 200 | 205 | 674,000 |
2016/09/20 | 198 | 201 | 197 | 199 | 439,000 |
2016/09/16 | 196 | 198 | 196 | 198 | 249,000 |
2016/09/15 | 197 | 198 | 196 | 196 | 169,000 |
2016/09/14 | 197 | 198 | 196 | 197 | 311,000 |
2016/09/13 | 198 | 198 | 197 | 197 | 166,000 |
2016/09/12 | 198 | 199 | 197 | 198 | 313,000 |
2016/09/09 | 199 | 200 | 199 | 199 | 229,000 |
2016/09/08 | 199 | 201 | 199 | 200 | 392,000 |
2016/09/07 | 199 | 199 | 198 | 199 | 461,000 |
2016/09/06 | 200 | 201 | 199 | 200 | 459,000 |
2016/09/05 | 199 | 200 | 198 | 200 | 260,000 |
2016/09/02 | 197 | 200 | 197 | 198 | 256,000 |
2016/09/01 | 200 | 200 | 197 | 197 | 387,000 |
2016/08/31 | 199 | 201 | 199 | 200 | 488,000 |
2016/08/30 | 199 | 200 | 198 | 198 | 373,000 |
2016/08/29 | 200 | 201 | 198 | 199 | 275,000 |
2016/08/26 | 200 | 201 | 198 | 198 | 561,000 |
2016/08/25 | 201 | 201 | 200 | 200 | 243,000 |
2016/08/24 | 199 | 202 | 198 | 201 | 412,000 |
2016/08/23 | 198 | 200 | 197 | 198 | 498,000 |
2016/08/22 | 199 | 202 | 198 | 199 | 854,000 |
2016/08/19 | 204 | 205 | 201 | 202 | 303,000 |
2016/08/18 | 205 | 206 | 202 | 204 | 298,000 |
2016/08/17 | 205 | 208 | 205 | 206 | 257,000 |
2016/08/16 | 210 | 211 | 206 | 206 | 274,000 |
2016/08/15 | 211 | 213 | 208 | 212 | 180,000 |
2016/08/12 | 214 | 214 | 210 | 212 | 307,000 |
2016/08/10 | 213 | 214 | 211 | 211 | 177,000 |
2016/08/09 | 211 | 216 | 211 | 214 | 381,000 |
2016/08/08 | 208 | 211 | 206 | 211 | 396,000 |
2016/08/05 | 209 | 211 | 203 | 205 | 626,000 |
2016/08/04 | 213 | 214 | 209 | 211 | 667,000 |
2016/08/03 | 215 | 217 | 213 | 213 | 247,000 |
2016/08/02 | 218 | 220 | 216 | 219 | 329,000 |
2016/08/01 | 227 | 227 | 218 | 220 | 749,000 |
2016/07/29 | 228 | 233 | 225 | 233 | 716,000 |
2016/07/28 | 226 | 228 | 224 | 226 | 510,000 |
2016/07/27 | 226 | 230 | 225 | 229 | 559,000 |
2016/07/26 | 230 | 230 | 223 | 223 | 436,000 |
2016/07/25 | 230 | 231 | 225 | 231 | 609,000 |
2016/07/22 | 219 | 228 | 219 | 227 | 636,000 |
2016/07/21 | 217 | 221 | 216 | 221 | 878,000 |
2016/07/20 | 216 | 216 | 213 | 216 | 255,000 |
2016/07/19 | 216 | 216 | 212 | 216 | 258,000 |
2016/07/15 | 216 | 217 | 214 | 216 | 238,000 |
2016/07/14 | 213 | 217 | 213 | 215 | 393,000 |
2016/07/13 | 214 | 216 | 212 | 213 | 381,000 |
2016/07/12 | 211 | 214 | 211 | 212 | 493,000 |
2016/07/11 | 203 | 210 | 202 | 208 | 486,000 |
2016/07/08 | 200 | 203 | 199 | 201 | 521,000 |
2016/07/07 | 199 | 200 | 197 | 199 | 362,000 |
2016/07/06 | 201 | 201 | 197 | 199 | 342,000 |
2016/07/05 | 202 | 202 | 200 | 201 | 187,000 |
2016/07/04 | 200 | 202 | 199 | 202 | 444,000 |
2016/07/01 | 200 | 201 | 198 | 199 | 614,000 |
2016/06/30 | 201 | 203 | 200 | 201 | 374,000 |
2016/06/29 | 200 | 203 | 199 | 200 | 325,000 |
2016/06/28 | 199 | 202 | 194 | 199 | 421,000 |
2016/06/27 | 198 | 203 | 197 | 200 | 489,000 |
2016/06/24 | 207 | 210 | 193 | 195 | 830,000 |
2016/06/23 | 208 | 209 | 206 | 209 | 245,000 |
2016/06/22 | 213 | 213 | 208 | 210 | 199,000 |
2016/06/21 | 207 | 213 | 204 | 213 | 297,000 |
2016/06/20 | 204 | 207 | 203 | 207 | 234,000 |
2016/06/17 | 206 | 208 | 199 | 200 | 623,000 |
2016/06/16 | 211 | 212 | 204 | 205 | 363,000 |
2016/06/15 | 206 | 211 | 206 | 210 | 186,000 |
2016/06/14 | 204 | 208 | 204 | 207 | 419,000 |
2016/06/13 | 211 | 211 | 205 | 205 | 343,000 |
2016/06/10 | 212 | 214 | 211 | 213 | 382,000 |
2016/06/09 | 214 | 214 | 213 | 214 | 199,000 |
2016/06/08 | 217 | 217 | 214 | 216 | 297,000 |
2016/06/07 | 218 | 219 | 216 | 217 | 150,000 |
2016/06/06 | 216 | 218 | 216 | 218 | 198,000 |
2016/06/03 | 217 | 219 | 216 | 219 | 263,000 |
2016/06/02 | 222 | 222 | 216 | 216 | 496,000 |
2016/06/01 | 224 | 225 | 223 | 224 | 210,000 |
2016/05/31 | 224 | 225 | 224 | 225 | 276,000 |
2016/05/30 | 223 | 225 | 223 | 224 | 258,000 |
2016/05/27 | 223 | 225 | 221 | 223 | 129,000 |
2016/05/26 | 226 | 227 | 222 | 223 | 223,000 |
2016/05/25 | 225 | 226 | 224 | 225 | 251,000 |
2016/05/24 | 221 | 225 | 220 | 224 | 356,000 |
2016/05/23 | 222 | 222 | 220 | 221 | 272,000 |
2016/05/20 | 219 | 222 | 218 | 221 | 290,000 |
2016/05/19 | 219 | 220 | 218 | 220 | 198,000 |
2016/05/18 | 217 | 221 | 215 | 218 | 363,000 |
2016/05/17 | 214 | 217 | 213 | 217 | 248,000 |
2016/05/16 | 213 | 216 | 212 | 213 | 238,000 |
2016/05/13 | 215 | 217 | 213 | 213 | 287,000 |
2016/05/12 | 217 | 219 | 215 | 217 | 244,000 |
2016/05/11 | 224 | 224 | 216 | 217 | 414,000 |
2016/05/10 | 220 | 223 | 220 | 222 | 407,000 |
2016/05/09 | 219 | 221 | 218 | 220 | 185,000 |
2016/05/06 | 221 | 222 | 218 | 220 | 357,000 |
2016/05/02 | 215 | 223 | 215 | 219 | 385,000 |
2016/04/28 | 225 | 226 | 219 | 220 | 438,000 |
2016/04/27 | 222 | 225 | 219 | 223 | 273,000 |
2016/04/26 | 224 | 224 | 217 | 220 | 419,000 |
2016/04/25 | 226 | 227 | 223 | 224 | 270,000 |
2016/04/22 | 221 | 225 | 219 | 225 | 606,000 |
2016/04/21 | 220 | 222 | 218 | 221 | 439,000 |
2016/04/20 | 220 | 220 | 215 | 217 | 234,000 |
2016/04/19 | 218 | 219 | 215 | 218 | 208,000 |
2016/04/18 | 214 | 216 | 211 | 214 | 353,000 |
2016/04/15 | 221 | 222 | 219 | 219 | 209,000 |
2016/04/14 | 218 | 222 | 218 | 222 | 454,000 |
2016/04/13 | 212 | 218 | 211 | 216 | 483,000 |
2016/04/12 | 210 | 213 | 210 | 210 | 232,000 |
2016/04/11 | 210 | 212 | 207 | 211 | 233,000 |
2016/04/08 | 203 | 215 | 201 | 211 | 682,000 |
2016/04/07 | 206 | 209 | 205 | 205 | 202,000 |
2016/04/06 | 205 | 208 | 204 | 206 | 194,000 |
2016/04/05 | 212 | 213 | 205 | 206 | 403,000 |
2016/04/04 | 216 | 218 | 212 | 214 | 324,000 |
2016/04/01 | 228 | 228 | 215 | 216 | 587,000 |
2016/03/31 | 228 | 230 | 226 | 226 | 424,000 |
2016/03/30 | 227 | 231 | 225 | 227 | 543,000 |
2016/03/29 | 224 | 228 | 222 | 228 | 514,000 |
2016/03/28 | 223 | 225 | 218 | 223 | 295,000 |
2016/03/25 | 220 | 224 | 218 | 222 | 587,000 |
2016/03/24 | 219 | 219 | 213 | 217 | 534,000 |
2016/03/23 | 226 | 227 | 217 | 217 | 457,000 |
2016/03/22 | 221 | 224 | 219 | 224 | 321,000 |
2016/03/18 | 223 | 223 | 219 | 220 | 411,000 |
2016/03/17 | 224 | 226 | 220 | 223 | 299,000 |
2016/03/16 | 225 | 226 | 223 | 223 | 212,000 |
2016/03/15 | 226 | 230 | 225 | 226 | 330,000 |
2016/03/14 | 225 | 231 | 225 | 226 | 465,000 |
2016/03/11 | 221 | 225 | 221 | 224 | 361,000 |
2016/03/10 | 220 | 225 | 220 | 223 | 278,000 |
2016/03/09 | 226 | 227 | 220 | 220 | 478,000 |
2016/03/08 | 233 | 234 | 225 | 226 | 527,000 |
2016/03/07 | 234 | 236 | 232 | 233 | 472,000 |
2016/03/04 | 219 | 232 | 219 | 231 | 1,070,000 |
2016/03/03 | 214 | 219 | 214 | 218 | 323,000 |
2016/03/02 | 215 | 216 | 213 | 215 | 281,000 |
2016/03/01 | 210 | 213 | 210 | 212 | 204,000 |
2016/02/29 | 215 | 217 | 211 | 212 | 569,000 |
2016/02/26 | 215 | 217 | 213 | 213 | 281,000 |
2016/02/25 | 214 | 217 | 212 | 214 | 367,000 |
2016/02/24 | 211 | 215 | 209 | 214 | 376,000 |
2016/02/23 | 215 | 217 | 211 | 212 | 564,000 |
2016/02/22 | 208 | 214 | 208 | 212 | 656,000 |
2016/02/19 | 208 | 209 | 204 | 207 | 392,000 |
2016/02/18 | 207 | 210 | 206 | 208 | 705,000 |
2016/02/17 | 202 | 207 | 200 | 203 | 709,000 |
2016/02/16 | 197 | 210 | 197 | 203 | 1,312,000 |
2016/02/15 | 212 | 213 | 195 | 197 | 2,773,000 |
2016/02/12 | 210 | 220 | 208 | 209 | 793,000 |
2016/02/10 | 234 | 235 | 224 | 226 | 717,000 |
2016/02/09 | 241 | 241 | 233 | 234 | 515,000 |
2016/02/08 | 241 | 247 | 241 | 245 | 406,000 |
2016/02/05 | 249 | 251 | 243 | 246 | 392,000 |
2016/02/04 | 253 | 257 | 251 | 251 | 344,000 |
2016/02/03 | 258 | 258 | 253 | 257 | 348,000 |
2016/02/02 | 265 | 265 | 261 | 262 | 262,000 |
2016/02/01 | 268 | 271 | 264 | 266 | 637,000 |
2016/01/29 | 250 | 265 | 250 | 264 | 990,000 |
2016/01/28 | 248 | 250 | 246 | 248 | 176,000 |
2016/01/27 | 244 | 250 | 244 | 248 | 529,000 |
2016/01/26 | 243 | 245 | 241 | 242 | 356,000 |
2016/01/25 | 242 | 247 | 242 | 245 | 443,000 |
2016/01/22 | 238 | 244 | 235 | 243 | 644,000 |
2016/01/21 | 235 | 242 | 231 | 231 | 1,129,000 |
2016/01/20 | 254 | 254 | 241 | 242 | 643,000 |
2016/01/19 | 253 | 256 | 252 | 255 | 404,000 |
2016/01/18 | 255 | 257 | 250 | 255 | 445,000 |
2016/01/15 | 259 | 261 | 258 | 258 | 283,000 |
2016/01/14 | 258 | 259 | 254 | 258 | 870,000 |
2016/01/13 | 263 | 265 | 260 | 262 | 342,000 |
2016/01/12 | 264 | 266 | 256 | 258 | 904,000 |
2016/01/08 | 265 | 270 | 262 | 265 | 623,000 |
2016/01/07 | 267 | 269 | 264 | 265 | 462,000 |
2016/01/06 | 266 | 269 | 266 | 269 | 499,000 |
2016/01/05 | 267 | 269 | 263 | 267 | 412,000 |
2016/01/04 | 270 | 271 | 265 | 266 | 395,000 |