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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,315 | 4,325 | 4,260 | 4,265 | 79,100 |
| 2017/12/28 | 4,330 | 4,400 | 4,295 | 4,310 | 147,200 |
| 2017/12/27 | 4,205 | 4,315 | 4,180 | 4,315 | 261,600 |
| 2017/12/26 | 4,285 | 4,285 | 4,165 | 4,205 | 336,700 |
| 2017/12/25 | 4,375 | 4,375 | 4,260 | 4,280 | 186,100 |
| 2017/12/22 | 4,245 | 4,350 | 4,210 | 4,305 | 160,400 |
| 2017/12/21 | 4,305 | 4,305 | 4,210 | 4,245 | 181,000 |
| 2017/12/20 | 4,450 | 4,450 | 4,315 | 4,320 | 251,700 |
| 2017/12/19 | 4,370 | 4,440 | 4,340 | 4,440 | 275,000 |
| 2017/12/18 | 4,375 | 4,430 | 4,290 | 4,375 | 473,100 |
| 2017/12/15 | 3,915 | 4,190 | 3,910 | 4,170 | 425,500 |
| 2017/12/14 | 3,850 | 3,920 | 3,850 | 3,920 | 174,200 |
| 2017/12/13 | 3,870 | 3,875 | 3,825 | 3,825 | 74,200 |
| 2017/12/12 | 3,855 | 3,860 | 3,830 | 3,850 | 61,400 |
| 2017/12/11 | 3,900 | 3,920 | 3,835 | 3,855 | 96,900 |
| 2017/12/08 | 3,860 | 3,895 | 3,845 | 3,895 | 84,200 |
| 2017/12/07 | 3,780 | 3,865 | 3,780 | 3,865 | 89,500 |
| 2017/12/06 | 3,815 | 3,840 | 3,750 | 3,750 | 77,900 |
| 2017/12/05 | 3,805 | 3,840 | 3,805 | 3,825 | 57,700 |
| 2017/12/04 | 3,890 | 3,930 | 3,800 | 3,805 | 123,100 |
| 2017/12/01 | 3,880 | 3,895 | 3,850 | 3,870 | 50,200 |
| 2017/11/30 | 3,860 | 3,885 | 3,825 | 3,880 | 83,000 |
| 2017/11/29 | 3,830 | 3,915 | 3,825 | 3,895 | 114,200 |
| 2017/11/28 | 3,795 | 3,795 | 3,750 | 3,775 | 77,100 |
| 2017/11/27 | 3,830 | 3,840 | 3,790 | 3,795 | 58,500 |
| 2017/11/24 | 3,845 | 3,855 | 3,805 | 3,825 | 88,900 |
| 2017/11/22 | 3,880 | 3,905 | 3,840 | 3,880 | 113,900 |
| 2017/11/21 | 3,865 | 3,865 | 3,810 | 3,845 | 76,500 |
| 2017/11/20 | 3,865 | 3,905 | 3,820 | 3,820 | 65,400 |
| 2017/11/17 | 3,900 | 3,930 | 3,860 | 3,905 | 110,200 |
| 2017/11/16 | 3,780 | 3,875 | 3,760 | 3,850 | 102,100 |
| 2017/11/15 | 3,895 | 3,905 | 3,785 | 3,790 | 155,300 |
| 2017/11/14 | 3,845 | 3,905 | 3,830 | 3,895 | 164,900 |
| 2017/11/13 | 3,890 | 3,930 | 3,840 | 3,845 | 81,900 |
| 2017/11/10 | 3,835 | 3,890 | 3,810 | 3,875 | 158,500 |
| 2017/11/09 | 4,005 | 4,035 | 3,860 | 3,920 | 222,000 |
| 2017/11/08 | 4,005 | 4,050 | 3,975 | 4,015 | 189,200 |
| 2017/11/07 | 4,000 | 4,030 | 3,925 | 3,980 | 210,800 |
| 2017/11/06 | 3,990 | 4,090 | 3,955 | 4,060 | 465,100 |
| 2017/11/02 | 3,755 | 3,950 | 3,755 | 3,860 | 429,200 |
| 2017/11/01 | 3,495 | 3,765 | 3,490 | 3,750 | 740,600 |
| 2017/10/31 | 3,405 | 3,445 | 3,390 | 3,445 | 122,000 |
| 2017/10/30 | 3,430 | 3,430 | 3,385 | 3,415 | 95,300 |
| 2017/10/27 | 3,465 | 3,465 | 3,420 | 3,430 | 67,000 |
| 2017/10/26 | 3,425 | 3,475 | 3,425 | 3,435 | 94,400 |
| 2017/10/25 | 3,465 | 3,475 | 3,415 | 3,420 | 101,000 |
| 2017/10/24 | 3,405 | 3,475 | 3,375 | 3,470 | 107,600 |
| 2017/10/23 | 3,370 | 3,405 | 3,335 | 3,395 | 106,000 |
| 2017/10/20 | 3,355 | 3,375 | 3,345 | 3,365 | 60,000 |
| 2017/10/19 | 3,435 | 3,435 | 3,350 | 3,375 | 89,900 |
| 2017/10/18 | 3,455 | 3,455 | 3,405 | 3,425 | 70,400 |
| 2017/10/17 | 3,510 | 3,510 | 3,435 | 3,440 | 67,900 |
| 2017/10/16 | 3,500 | 3,525 | 3,455 | 3,460 | 66,600 |
| 2017/10/13 | 3,475 | 3,500 | 3,455 | 3,485 | 62,800 |
| 2017/10/12 | 3,455 | 3,505 | 3,455 | 3,490 | 85,300 |
| 2017/10/11 | 3,530 | 3,555 | 3,435 | 3,480 | 175,700 |
| 2017/10/10 | 3,540 | 3,565 | 3,525 | 3,560 | 85,700 |
| 2017/10/06 | 3,510 | 3,570 | 3,505 | 3,515 | 65,500 |
| 2017/10/05 | 3,580 | 3,660 | 3,525 | 3,540 | 193,900 |
| 2017/10/04 | 3,520 | 3,615 | 3,505 | 3,580 | 504,900 |
| 2017/10/03 | 3,365 | 3,365 | 3,325 | 3,350 | 63,900 |
| 2017/10/02 | 3,390 | 3,390 | 3,320 | 3,330 | 74,700 |
| 2017/09/29 | 3,420 | 3,430 | 3,380 | 3,385 | 63,000 |
| 2017/09/28 | 3,375 | 3,440 | 3,360 | 3,435 | 104,300 |
| 2017/09/27 | 3,355 | 3,375 | 3,325 | 3,350 | 45,600 |
| 2017/09/26 | 3,325 | 3,370 | 3,300 | 3,370 | 125,700 |
| 2017/09/25 | 3,310 | 3,375 | 3,310 | 3,365 | 104,000 |
| 2017/09/22 | 3,325 | 3,335 | 3,300 | 3,320 | 69,000 |
| 2017/09/21 | 3,280 | 3,330 | 3,255 | 3,305 | 90,900 |
| 2017/09/20 | 3,340 | 3,340 | 3,245 | 3,260 | 185,200 |
| 2017/09/19 | 3,400 | 3,400 | 3,300 | 3,330 | 168,000 |
| 2017/09/15 | 3,340 | 3,375 | 3,340 | 3,350 | 63,900 |
| 2017/09/14 | 3,445 | 3,450 | 3,350 | 3,360 | 133,400 |
| 2017/09/13 | 3,335 | 3,465 | 3,325 | 3,455 | 186,400 |
| 2017/09/12 | 3,310 | 3,325 | 3,280 | 3,320 | 65,000 |
| 2017/09/11 | 3,310 | 3,335 | 3,285 | 3,300 | 57,900 |
| 2017/09/08 | 3,265 | 3,315 | 3,250 | 3,260 | 124,500 |
| 2017/09/07 | 3,340 | 3,360 | 3,285 | 3,315 | 84,300 |
| 2017/09/06 | 3,240 | 3,310 | 3,210 | 3,290 | 96,800 |
| 2017/09/05 | 3,385 | 3,420 | 3,265 | 3,280 | 155,800 |
| 2017/09/04 | 3,400 | 3,445 | 3,370 | 3,385 | 119,600 |
| 2017/09/01 | 3,375 | 3,375 | 3,320 | 3,355 | 52,200 |
| 2017/08/31 | 3,345 | 3,365 | 3,310 | 3,345 | 161,800 |
| 2017/08/30 | 3,280 | 3,325 | 3,280 | 3,315 | 123,600 |
| 2017/08/29 | 3,320 | 3,340 | 3,265 | 3,275 | 131,600 |
| 2017/08/28 | 3,350 | 3,350 | 3,290 | 3,320 | 92,200 |
| 2017/08/25 | 3,415 | 3,415 | 3,365 | 3,365 | 100,100 |
| 2017/08/24 | 3,385 | 3,440 | 3,360 | 3,385 | 192,900 |
| 2017/08/23 | 3,325 | 3,410 | 3,275 | 3,400 | 207,300 |
| 2017/08/22 | 3,225 | 3,255 | 3,155 | 3,240 | 276,600 |
| 2017/08/21 | 3,210 | 3,310 | 3,210 | 3,230 | 268,500 |
| 2017/08/18 | 3,170 | 3,215 | 3,120 | 3,195 | 172,700 |
| 2017/08/17 | 3,235 | 3,260 | 3,150 | 3,240 | 248,800 |
| 2017/08/16 | 3,350 | 3,380 | 3,250 | 3,260 | 320,600 |
| 2017/08/15 | 3,425 | 3,485 | 3,355 | 3,385 | 119,800 |
| 2017/08/14 | 3,425 | 3,490 | 3,395 | 3,425 | 112,500 |
| 2017/08/10 | 3,440 | 3,500 | 3,440 | 3,495 | 119,200 |
| 2017/08/09 | 3,385 | 3,450 | 3,365 | 3,440 | 139,500 |
| 2017/08/08 | 3,445 | 3,460 | 3,400 | 3,410 | 109,100 |
| 2017/08/07 | 3,330 | 3,415 | 3,315 | 3,390 | 123,200 |
| 2017/08/04 | 3,260 | 3,330 | 3,255 | 3,310 | 135,900 |
| 2017/08/03 | 3,380 | 3,410 | 3,270 | 3,300 | 185,100 |
| 2017/08/02 | 3,390 | 3,470 | 3,370 | 3,400 | 155,500 |
| 2017/08/01 | 3,635 | 3,635 | 3,355 | 3,360 | 285,500 |
| 2017/07/31 | 3,510 | 3,680 | 3,510 | 3,585 | 306,600 |
| 2017/07/28 | 3,380 | 3,485 | 3,380 | 3,460 | 109,100 |
| 2017/07/27 | 3,480 | 3,490 | 3,410 | 3,415 | 103,400 |
| 2017/07/26 | 3,400 | 3,480 | 3,395 | 3,470 | 122,300 |
| 2017/07/25 | 3,395 | 3,435 | 3,380 | 3,405 | 58,300 |
| 2017/07/24 | 3,420 | 3,450 | 3,335 | 3,415 | 152,800 |
| 2017/07/21 | 3,340 | 3,475 | 3,340 | 3,450 | 347,900 |
| 2017/07/20 | 3,170 | 3,200 | 3,155 | 3,185 | 82,100 |
| 2017/07/19 | 3,190 | 3,240 | 3,165 | 3,185 | 148,500 |
| 2017/07/18 | 3,085 | 3,185 | 3,060 | 3,175 | 178,900 |
| 2017/07/14 | 3,055 | 3,095 | 3,040 | 3,085 | 97,300 |
| 2017/07/13 | 3,090 | 3,095 | 3,025 | 3,035 | 68,200 |
| 2017/07/12 | 3,080 | 3,120 | 3,050 | 3,055 | 96,500 |
| 2017/07/11 | 2,993 | 3,095 | 2,963 | 3,080 | 131,300 |
| 2017/07/10 | 2,980 | 2,994 | 2,934 | 2,970 | 61,100 |
| 2017/07/07 | 2,986 | 3,000 | 2,951 | 2,977 | 104,700 |
| 2017/07/06 | 3,050 | 3,055 | 2,998 | 3,010 | 75,700 |
| 2017/07/05 | 3,030 | 3,150 | 3,015 | 3,045 | 248,500 |
| 2017/07/04 | 2,893 | 3,025 | 2,889 | 3,025 | 302,600 |
| 2017/07/03 | 2,864 | 2,910 | 2,860 | 2,863 | 104,900 |
| 2017/06/30 | 2,897 | 2,900 | 2,843 | 2,860 | 107,700 |
| 2017/06/29 | 2,869 | 2,918 | 2,851 | 2,903 | 152,000 |
| 2017/06/28 | 2,750 | 2,890 | 2,734 | 2,861 | 189,600 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 283 | 285 | 281 | 281 | 651,000 |
| 2017/06/26 | 278 | 284 | 278 | 283 | 455,000 |
| 2017/06/23 | 275 | 283 | 275 | 281 | 720,000 |
| 2017/06/22 | 284 | 284 | 276 | 276 | 719,000 |
| 2017/06/21 | 289 | 289 | 279 | 281 | 1,486,000 |
| 2017/06/20 | 290 | 293 | 289 | 289 | 1,097,000 |
| 2017/06/19 | 279 | 288 | 279 | 286 | 1,788,000 |
| 2017/06/16 | 276 | 278 | 275 | 277 | 698,000 |
| 2017/06/15 | 271 | 279 | 271 | 274 | 830,000 |
| 2017/06/14 | 268 | 281 | 268 | 273 | 1,586,000 |
| 2017/06/13 | 273 | 274 | 268 | 271 | 1,042,000 |
| 2017/06/12 | 268 | 274 | 266 | 272 | 1,553,000 |
| 2017/06/09 | 262 | 268 | 260 | 266 | 1,729,000 |
| 2017/06/08 | 257 | 266 | 257 | 261 | 2,396,000 |
| 2017/06/07 | 246 | 249 | 246 | 249 | 418,000 |
| 2017/06/06 | 250 | 251 | 246 | 246 | 384,000 |
| 2017/06/05 | 249 | 251 | 248 | 249 | 448,000 |
| 2017/06/02 | 247 | 250 | 246 | 248 | 478,000 |
| 2017/06/01 | 243 | 246 | 243 | 245 | 234,000 |
| 2017/05/31 | 247 | 248 | 243 | 243 | 359,000 |
| 2017/05/30 | 245 | 248 | 245 | 247 | 336,000 |
| 2017/05/29 | 248 | 249 | 245 | 245 | 484,000 |
| 2017/05/26 | 251 | 252 | 247 | 248 | 520,000 |
| 2017/05/25 | 251 | 253 | 249 | 251 | 505,000 |
| 2017/05/24 | 250 | 253 | 249 | 250 | 484,000 |
| 2017/05/23 | 250 | 251 | 249 | 250 | 364,000 |
| 2017/05/22 | 249 | 252 | 249 | 250 | 254,000 |
| 2017/05/19 | 250 | 252 | 249 | 250 | 281,000 |
| 2017/05/18 | 251 | 253 | 250 | 250 | 450,000 |
| 2017/05/17 | 258 | 259 | 254 | 254 | 452,000 |
| 2017/05/16 | 261 | 261 | 258 | 259 | 154,000 |
| 2017/05/15 | 259 | 260 | 258 | 258 | 206,000 |
| 2017/05/12 | 260 | 262 | 259 | 261 | 201,000 |
| 2017/05/11 | 263 | 263 | 260 | 261 | 269,000 |
| 2017/05/10 | 261 | 263 | 261 | 262 | 183,000 |
| 2017/05/09 | 261 | 263 | 260 | 260 | 348,000 |
| 2017/05/08 | 258 | 262 | 258 | 261 | 549,000 |
| 2017/05/02 | 257 | 258 | 256 | 257 | 381,000 |
| 2017/05/01 | 258 | 261 | 258 | 259 | 315,000 |
| 2017/04/28 | 260 | 260 | 256 | 258 | 504,000 |
| 2017/04/27 | 264 | 264 | 260 | 260 | 313,000 |
| 2017/04/26 | 263 | 264 | 261 | 263 | 290,000 |
| 2017/04/25 | 255 | 262 | 255 | 261 | 597,000 |
| 2017/04/24 | 248 | 255 | 248 | 254 | 560,000 |
| 2017/04/21 | 247 | 249 | 245 | 247 | 353,000 |
| 2017/04/20 | 248 | 248 | 244 | 247 | 412,000 |
| 2017/04/19 | 245 | 247 | 245 | 245 | 199,000 |
| 2017/04/18 | 247 | 250 | 246 | 247 | 161,000 |
| 2017/04/17 | 241 | 246 | 241 | 245 | 330,000 |
| 2017/04/14 | 243 | 245 | 242 | 244 | 378,000 |
| 2017/04/13 | 245 | 247 | 245 | 247 | 353,000 |
| 2017/04/12 | 250 | 250 | 246 | 249 | 566,000 |
| 2017/04/11 | 253 | 254 | 251 | 252 | 297,000 |
| 2017/04/10 | 254 | 255 | 252 | 254 | 275,000 |
| 2017/04/07 | 253 | 256 | 251 | 254 | 522,000 |
| 2017/04/06 | 257 | 257 | 250 | 253 | 578,000 |
| 2017/04/05 | 257 | 258 | 255 | 257 | 453,000 |
| 2017/04/04 | 261 | 263 | 257 | 259 | 592,000 |
| 2017/04/03 | 259 | 263 | 257 | 261 | 593,000 |
| 2017/03/31 | 262 | 265 | 258 | 258 | 504,000 |
| 2017/03/30 | 265 | 266 | 260 | 261 | 361,000 |
| 2017/03/29 | 260 | 265 | 259 | 265 | 613,000 |
| 2017/03/28 | 253 | 259 | 252 | 259 | 615,000 |
| 2017/03/27 | 255 | 257 | 253 | 253 | 271,000 |
| 2017/03/24 | 255 | 260 | 253 | 258 | 306,000 |
| 2017/03/23 | 256 | 256 | 252 | 255 | 444,000 |
| 2017/03/22 | 259 | 260 | 255 | 256 | 600,000 |
| 2017/03/21 | 265 | 266 | 262 | 262 | 363,000 |
| 2017/03/17 | 268 | 268 | 265 | 267 | 508,000 |
| 2017/03/16 | 265 | 268 | 265 | 268 | 287,000 |
| 2017/03/15 | 269 | 269 | 266 | 267 | 238,000 |
| 2017/03/14 | 270 | 270 | 268 | 269 | 301,000 |
| 2017/03/13 | 274 | 274 | 267 | 270 | 530,000 |
| 2017/03/10 | 270 | 273 | 269 | 273 | 877,000 |
| 2017/03/09 | 267 | 269 | 266 | 268 | 296,000 |
| 2017/03/08 | 268 | 268 | 265 | 267 | 271,000 |
| 2017/03/07 | 267 | 267 | 265 | 267 | 383,000 |
| 2017/03/06 | 270 | 270 | 267 | 268 | 368,000 |
| 2017/03/03 | 269 | 272 | 268 | 269 | 552,000 |
| 2017/03/02 | 269 | 270 | 266 | 269 | 833,000 |
| 2017/03/01 | 269 | 269 | 262 | 265 | 576,000 |
| 2017/02/28 | 262 | 269 | 262 | 266 | 590,000 |
| 2017/02/27 | 263 | 263 | 259 | 261 | 630,000 |
| 2017/02/24 | 256 | 264 | 255 | 264 | 664,000 |
| 2017/02/23 | 255 | 258 | 253 | 256 | 731,000 |
| 2017/02/22 | 257 | 257 | 253 | 255 | 897,000 |
| 2017/02/21 | 257 | 259 | 257 | 257 | 315,000 |
| 2017/02/20 | 259 | 259 | 255 | 258 | 582,000 |
| 2017/02/17 | 258 | 262 | 257 | 258 | 707,000 |
| 2017/02/16 | 262 | 262 | 257 | 259 | 713,000 |
| 2017/02/15 | 267 | 269 | 256 | 261 | 1,379,000 |
| 2017/02/14 | 270 | 274 | 268 | 270 | 746,000 |
| 2017/02/13 | 269 | 269 | 266 | 269 | 353,000 |
| 2017/02/10 | 263 | 268 | 262 | 267 | 595,000 |
| 2017/02/09 | 262 | 262 | 260 | 261 | 256,000 |
| 2017/02/08 | 258 | 262 | 257 | 262 | 437,000 |
| 2017/02/07 | 263 | 263 | 258 | 258 | 577,000 |
| 2017/02/06 | 267 | 267 | 263 | 265 | 294,000 |
| 2017/02/03 | 263 | 267 | 263 | 266 | 216,000 |
| 2017/02/02 | 267 | 267 | 263 | 264 | 586,000 |
| 2017/02/01 | 262 | 267 | 262 | 267 | 393,000 |
| 2017/01/31 | 262 | 263 | 261 | 263 | 416,000 |
| 2017/01/30 | 263 | 265 | 262 | 264 | 314,000 |
| 2017/01/27 | 269 | 269 | 266 | 266 | 358,000 |
| 2017/01/26 | 268 | 270 | 265 | 267 | 611,000 |
| 2017/01/25 | 265 | 266 | 263 | 264 | 258,000 |
| 2017/01/24 | 263 | 265 | 262 | 263 | 286,000 |
| 2017/01/23 | 270 | 270 | 265 | 266 | 352,000 |
| 2017/01/20 | 269 | 272 | 269 | 270 | 479,000 |
| 2017/01/19 | 267 | 272 | 267 | 272 | 466,000 |
| 2017/01/18 | 262 | 267 | 261 | 266 | 365,000 |
| 2017/01/17 | 270 | 270 | 265 | 266 | 481,000 |
| 2017/01/16 | 276 | 276 | 270 | 270 | 373,000 |
| 2017/01/13 | 272 | 276 | 272 | 275 | 510,000 |
| 2017/01/12 | 277 | 277 | 273 | 274 | 431,000 |
| 2017/01/11 | 277 | 277 | 275 | 276 | 452,000 |
| 2017/01/10 | 275 | 278 | 273 | 276 | 768,000 |
| 2017/01/06 | 272 | 274 | 271 | 271 | 737,000 |
| 2017/01/05 | 276 | 277 | 274 | 275 | 460,000 |
| 2017/01/04 | 270 | 275 | 269 | 275 | 454,000 |