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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,739 | 2,753 | 2,690 | 2,738 | 70,200 |
| 2018/12/27 | 2,727 | 2,812 | 2,687 | 2,772 | 149,800 |
| 2018/12/26 | 2,608 | 2,696 | 2,565 | 2,623 | 248,000 |
| 2018/12/25 | 2,583 | 2,657 | 2,565 | 2,625 | 384,400 |
| 2018/12/21 | 2,827 | 2,827 | 2,687 | 2,735 | 221,100 |
| 2018/12/20 | 2,867 | 2,885 | 2,765 | 2,788 | 146,500 |
| 2018/12/19 | 2,931 | 2,933 | 2,815 | 2,886 | 250,700 |
| 2018/12/18 | 2,980 | 2,982 | 2,904 | 2,906 | 122,500 |
| 2018/12/17 | 2,971 | 3,080 | 2,959 | 3,025 | 193,300 |
| 2018/12/14 | 3,050 | 3,050 | 2,977 | 2,996 | 149,800 |
| 2018/12/13 | 3,075 | 3,075 | 2,997 | 3,060 | 110,800 |
| 2018/12/12 | 2,990 | 3,085 | 2,990 | 3,050 | 192,100 |
| 2018/12/11 | 3,120 | 3,125 | 2,952 | 2,957 | 139,100 |
| 2018/12/10 | 3,155 | 3,165 | 3,090 | 3,120 | 92,900 |
| 2018/12/07 | 3,170 | 3,215 | 3,150 | 3,205 | 71,600 |
| 2018/12/06 | 3,260 | 3,260 | 3,145 | 3,165 | 167,000 |
| 2018/12/05 | 3,255 | 3,300 | 3,210 | 3,290 | 113,700 |
| 2018/12/04 | 3,465 | 3,465 | 3,315 | 3,320 | 100,500 |
| 2018/12/03 | 3,425 | 3,465 | 3,410 | 3,445 | 86,500 |
| 2018/11/30 | 3,350 | 3,405 | 3,335 | 3,405 | 70,700 |
| 2018/11/29 | 3,365 | 3,385 | 3,325 | 3,350 | 91,100 |
| 2018/11/28 | 3,365 | 3,365 | 3,320 | 3,335 | 86,600 |
| 2018/11/27 | 3,330 | 3,360 | 3,315 | 3,345 | 61,600 |
| 2018/11/26 | 3,235 | 3,295 | 3,235 | 3,275 | 67,000 |
| 2018/11/22 | 3,210 | 3,250 | 3,170 | 3,235 | 80,700 |
| 2018/11/21 | 3,200 | 3,230 | 3,170 | 3,210 | 77,800 |
| 2018/11/20 | 3,295 | 3,295 | 3,260 | 3,270 | 55,800 |
| 2018/11/19 | 3,270 | 3,325 | 3,255 | 3,325 | 110,600 |
| 2018/11/16 | 3,370 | 3,380 | 3,290 | 3,300 | 98,600 |
| 2018/11/15 | 3,355 | 3,385 | 3,320 | 3,385 | 89,700 |
| 2018/11/14 | 3,405 | 3,445 | 3,370 | 3,375 | 88,300 |
| 2018/11/13 | 3,480 | 3,490 | 3,430 | 3,440 | 86,300 |
| 2018/11/12 | 3,490 | 3,545 | 3,490 | 3,505 | 47,500 |
| 2018/11/09 | 3,505 | 3,580 | 3,490 | 3,520 | 97,700 |
| 2018/11/08 | 3,550 | 3,565 | 3,485 | 3,515 | 103,000 |
| 2018/11/07 | 3,500 | 3,535 | 3,475 | 3,495 | 130,300 |
| 2018/11/06 | 3,500 | 3,540 | 3,485 | 3,505 | 67,100 |
| 2018/11/05 | 3,560 | 3,560 | 3,460 | 3,465 | 144,300 |
| 2018/11/02 | 3,670 | 3,685 | 3,555 | 3,560 | 212,800 |
| 2018/11/01 | 3,805 | 3,805 | 3,555 | 3,650 | 341,800 |
| 2018/10/31 | 3,870 | 4,020 | 3,870 | 3,990 | 110,500 |
| 2018/10/30 | 3,700 | 3,860 | 3,700 | 3,790 | 112,800 |
| 2018/10/29 | 3,720 | 3,840 | 3,720 | 3,745 | 69,400 |
| 2018/10/26 | 3,880 | 3,905 | 3,760 | 3,790 | 99,300 |
| 2018/10/25 | 3,900 | 3,930 | 3,845 | 3,855 | 82,500 |
| 2018/10/24 | 3,960 | 4,045 | 3,950 | 4,035 | 44,900 |
| 2018/10/23 | 4,030 | 4,055 | 3,975 | 3,975 | 38,300 |
| 2018/10/22 | 4,045 | 4,100 | 4,010 | 4,065 | 28,700 |
| 2018/10/19 | 4,070 | 4,080 | 4,040 | 4,070 | 24,900 |
| 2018/10/18 | 4,120 | 4,140 | 4,090 | 4,115 | 38,600 |
| 2018/10/17 | 4,000 | 4,085 | 4,000 | 4,085 | 39,900 |
| 2018/10/16 | 3,985 | 4,020 | 3,945 | 3,975 | 57,700 |
| 2018/10/15 | 4,050 | 4,060 | 3,980 | 4,015 | 57,100 |
| 2018/10/12 | 4,050 | 4,080 | 4,020 | 4,060 | 54,100 |
| 2018/10/11 | 4,095 | 4,120 | 4,030 | 4,070 | 100,600 |
| 2018/10/10 | 4,260 | 4,310 | 4,220 | 4,255 | 53,700 |
| 2018/10/09 | 4,260 | 4,275 | 4,175 | 4,250 | 68,700 |
| 2018/10/05 | 4,305 | 4,330 | 4,260 | 4,290 | 53,600 |
| 2018/10/04 | 4,435 | 4,435 | 4,280 | 4,330 | 78,800 |
| 2018/10/03 | 4,360 | 4,390 | 4,325 | 4,370 | 56,200 |
| 2018/10/02 | 4,505 | 4,505 | 4,385 | 4,400 | 100,700 |
| 2018/10/01 | 4,380 | 4,520 | 4,380 | 4,475 | 144,900 |
| 2018/09/28 | 4,300 | 4,395 | 4,300 | 4,375 | 76,200 |
| 2018/09/27 | 4,310 | 4,405 | 4,285 | 4,300 | 111,300 |
| 2018/09/26 | 4,330 | 4,400 | 4,275 | 4,280 | 180,400 |
| 2018/09/25 | 4,230 | 4,330 | 4,230 | 4,330 | 96,700 |
| 2018/09/21 | 4,200 | 4,305 | 4,185 | 4,245 | 94,100 |
| 2018/09/20 | 4,140 | 4,200 | 4,095 | 4,175 | 68,800 |
| 2018/09/19 | 4,185 | 4,185 | 4,100 | 4,150 | 96,600 |
| 2018/09/18 | 4,125 | 4,185 | 4,075 | 4,140 | 87,200 |
| 2018/09/14 | 4,135 | 4,170 | 4,110 | 4,135 | 49,100 |
| 2018/09/13 | 4,035 | 4,160 | 4,035 | 4,120 | 69,900 |
| 2018/09/12 | 4,110 | 4,120 | 4,000 | 4,045 | 61,200 |
| 2018/09/11 | 4,105 | 4,125 | 4,050 | 4,110 | 43,800 |
| 2018/09/10 | 4,095 | 4,140 | 4,090 | 4,105 | 34,800 |
| 2018/09/07 | 4,060 | 4,105 | 4,020 | 4,095 | 74,800 |
| 2018/09/06 | 4,180 | 4,210 | 4,100 | 4,130 | 108,800 |
| 2018/09/05 | 4,350 | 4,350 | 4,230 | 4,245 | 77,000 |
| 2018/09/04 | 4,310 | 4,385 | 4,310 | 4,360 | 77,400 |
| 2018/09/03 | 4,340 | 4,350 | 4,200 | 4,335 | 95,200 |
| 2018/08/31 | 4,290 | 4,365 | 4,250 | 4,335 | 85,700 |
| 2018/08/30 | 4,295 | 4,380 | 4,245 | 4,300 | 141,100 |
| 2018/08/29 | 4,285 | 4,320 | 4,190 | 4,300 | 115,100 |
| 2018/08/28 | 4,205 | 4,295 | 4,170 | 4,285 | 200,700 |
| 2018/08/27 | 4,040 | 4,190 | 3,980 | 4,165 | 210,700 |
| 2018/08/24 | 3,920 | 4,075 | 3,855 | 4,030 | 149,000 |
| 2018/08/23 | 3,720 | 3,895 | 3,720 | 3,875 | 105,900 |
| 2018/08/22 | 3,760 | 3,760 | 3,700 | 3,730 | 67,500 |
| 2018/08/21 | 3,780 | 3,785 | 3,725 | 3,760 | 61,700 |
| 2018/08/20 | 3,885 | 3,890 | 3,785 | 3,790 | 50,100 |
| 2018/08/17 | 3,880 | 3,880 | 3,825 | 3,850 | 47,100 |
| 2018/08/16 | 3,890 | 3,910 | 3,810 | 3,850 | 85,600 |
| 2018/08/15 | 3,990 | 4,005 | 3,905 | 3,940 | 56,100 |
| 2018/08/14 | 3,920 | 4,010 | 3,920 | 3,985 | 46,100 |
| 2018/08/13 | 4,030 | 4,050 | 3,915 | 3,915 | 82,800 |
| 2018/08/10 | 4,050 | 4,055 | 4,005 | 4,030 | 83,300 |
| 2018/08/09 | 4,060 | 4,070 | 4,005 | 4,025 | 93,300 |
| 2018/08/08 | 4,070 | 4,110 | 4,040 | 4,055 | 129,300 |
| 2018/08/07 | 4,090 | 4,130 | 4,030 | 4,060 | 138,500 |
| 2018/08/06 | 4,315 | 4,315 | 4,080 | 4,095 | 282,500 |
| 2018/08/03 | 4,460 | 4,460 | 4,240 | 4,255 | 202,800 |
| 2018/08/02 | 4,630 | 4,630 | 4,410 | 4,455 | 179,200 |
| 2018/08/01 | 4,690 | 4,690 | 4,270 | 4,630 | 367,400 |
| 2018/07/31 | 4,590 | 4,645 | 4,520 | 4,530 | 147,100 |
| 2018/07/30 | 4,580 | 4,665 | 4,580 | 4,660 | 127,400 |
| 2018/07/27 | 4,600 | 4,625 | 4,560 | 4,615 | 44,700 |
| 2018/07/26 | 4,570 | 4,620 | 4,530 | 4,590 | 68,500 |
| 2018/07/25 | 4,620 | 4,620 | 4,495 | 4,570 | 83,500 |
| 2018/07/24 | 4,570 | 4,625 | 4,560 | 4,615 | 76,500 |
| 2018/07/23 | 4,510 | 4,635 | 4,510 | 4,615 | 96,900 |
| 2018/07/20 | 4,625 | 4,655 | 4,465 | 4,510 | 105,000 |
| 2018/07/19 | 4,800 | 4,815 | 4,650 | 4,650 | 77,500 |
| 2018/07/18 | 4,660 | 4,785 | 4,650 | 4,770 | 90,500 |
| 2018/07/17 | 4,640 | 4,705 | 4,610 | 4,670 | 66,700 |
| 2018/07/13 | 4,575 | 4,675 | 4,535 | 4,640 | 98,300 |
| 2018/07/12 | 4,400 | 4,530 | 4,395 | 4,520 | 102,500 |
| 2018/07/11 | 4,395 | 4,410 | 4,330 | 4,365 | 77,000 |
| 2018/07/10 | 4,515 | 4,535 | 4,435 | 4,440 | 77,600 |
| 2018/07/09 | 4,490 | 4,520 | 4,430 | 4,515 | 68,200 |
| 2018/07/06 | 4,495 | 4,535 | 4,420 | 4,485 | 89,900 |
| 2018/07/05 | 4,620 | 4,650 | 4,480 | 4,530 | 91,100 |
| 2018/07/04 | 4,575 | 4,685 | 4,555 | 4,645 | 69,500 |
| 2018/07/03 | 4,640 | 4,705 | 4,570 | 4,620 | 71,300 |
| 2018/07/02 | 4,810 | 4,835 | 4,625 | 4,625 | 83,200 |
| 2018/06/29 | 4,820 | 4,825 | 4,720 | 4,790 | 66,200 |
| 2018/06/28 | 4,770 | 4,780 | 4,700 | 4,765 | 58,500 |
| 2018/06/27 | 4,700 | 4,805 | 4,700 | 4,780 | 44,600 |
| 2018/06/26 | 4,640 | 4,745 | 4,625 | 4,725 | 69,500 |
| 2018/06/25 | 4,845 | 4,850 | 4,695 | 4,695 | 78,400 |
| 2018/06/22 | 4,845 | 4,910 | 4,835 | 4,845 | 88,400 |
| 2018/06/21 | 4,860 | 4,930 | 4,860 | 4,915 | 71,100 |
| 2018/06/20 | 4,775 | 4,920 | 4,765 | 4,920 | 147,700 |
| 2018/06/19 | 4,865 | 4,865 | 4,710 | 4,775 | 128,900 |
| 2018/06/18 | 4,760 | 4,900 | 4,755 | 4,890 | 135,400 |
| 2018/06/15 | 4,765 | 4,775 | 4,715 | 4,735 | 57,700 |
| 2018/06/14 | 4,800 | 4,815 | 4,765 | 4,775 | 64,200 |
| 2018/06/13 | 4,845 | 4,850 | 4,750 | 4,810 | 70,800 |
| 2018/06/12 | 4,870 | 4,870 | 4,770 | 4,775 | 91,700 |
| 2018/06/11 | 4,820 | 4,850 | 4,780 | 4,835 | 69,300 |
| 2018/06/08 | 4,765 | 4,820 | 4,765 | 4,805 | 79,800 |
| 2018/06/07 | 4,780 | 4,825 | 4,765 | 4,790 | 73,400 |
| 2018/06/06 | 4,780 | 4,850 | 4,750 | 4,775 | 90,600 |
| 2018/06/05 | 4,740 | 4,820 | 4,710 | 4,780 | 87,500 |
| 2018/06/04 | 4,795 | 4,795 | 4,715 | 4,745 | 72,100 |
| 2018/06/01 | 4,735 | 4,770 | 4,705 | 4,735 | 57,300 |
| 2018/05/31 | 4,800 | 4,810 | 4,700 | 4,745 | 100,500 |
| 2018/05/30 | 4,700 | 4,820 | 4,695 | 4,770 | 155,700 |
| 2018/05/29 | 4,660 | 4,765 | 4,645 | 4,735 | 95,500 |
| 2018/05/28 | 4,670 | 4,710 | 4,625 | 4,670 | 74,400 |
| 2018/05/25 | 4,625 | 4,735 | 4,620 | 4,680 | 100,700 |
| 2018/05/24 | 4,640 | 4,705 | 4,635 | 4,655 | 69,200 |
| 2018/05/23 | 4,645 | 4,690 | 4,630 | 4,640 | 55,900 |
| 2018/05/22 | 4,670 | 4,680 | 4,640 | 4,650 | 48,500 |
| 2018/05/21 | 4,650 | 4,745 | 4,635 | 4,690 | 79,900 |
| 2018/05/18 | 4,685 | 4,710 | 4,635 | 4,640 | 90,100 |
| 2018/05/17 | 4,690 | 4,745 | 4,670 | 4,695 | 185,900 |
| 2018/05/16 | 4,685 | 4,775 | 4,665 | 4,675 | 266,600 |
| 2018/05/15 | 4,810 | 4,915 | 4,680 | 4,690 | 478,600 |
| 2018/05/14 | 4,695 | 4,750 | 4,615 | 4,625 | 188,100 |
| 2018/05/11 | 4,715 | 4,780 | 4,650 | 4,730 | 314,400 |
| 2018/05/10 | 4,625 | 4,870 | 4,610 | 4,725 | 603,000 |
| 2018/05/09 | 4,460 | 4,565 | 4,420 | 4,435 | 309,900 |
| 2018/05/08 | 4,420 | 4,525 | 4,420 | 4,500 | 143,800 |
| 2018/05/07 | 4,535 | 4,575 | 4,460 | 4,465 | 144,500 |
| 2018/05/02 | 4,680 | 4,700 | 4,470 | 4,470 | 260,000 |
| 2018/05/01 | 4,300 | 4,640 | 4,295 | 4,635 | 341,600 |
| 2018/04/27 | 4,200 | 4,215 | 4,150 | 4,210 | 98,600 |
| 2018/04/26 | 4,230 | 4,240 | 4,150 | 4,175 | 71,700 |
| 2018/04/25 | 4,180 | 4,270 | 4,165 | 4,245 | 76,900 |
| 2018/04/24 | 4,195 | 4,270 | 4,185 | 4,205 | 86,000 |
| 2018/04/23 | 4,170 | 4,305 | 4,095 | 4,120 | 304,400 |
| 2018/04/20 | 4,045 | 4,080 | 4,010 | 4,025 | 49,000 |
| 2018/04/19 | 4,100 | 4,100 | 4,010 | 4,030 | 61,900 |
| 2018/04/18 | 4,055 | 4,100 | 4,050 | 4,080 | 65,300 |
| 2018/04/17 | 4,095 | 4,095 | 3,995 | 4,055 | 67,700 |
| 2018/04/16 | 4,065 | 4,110 | 4,040 | 4,090 | 68,500 |
| 2018/04/13 | 3,985 | 4,070 | 3,965 | 4,045 | 101,600 |
| 2018/04/12 | 3,985 | 3,985 | 3,910 | 3,915 | 52,600 |
| 2018/04/11 | 4,020 | 4,020 | 3,925 | 3,960 | 58,200 |
| 2018/04/10 | 4,030 | 4,065 | 3,975 | 3,985 | 79,700 |
| 2018/04/09 | 4,105 | 4,120 | 4,010 | 4,035 | 68,200 |
| 2018/04/06 | 4,130 | 4,130 | 4,050 | 4,085 | 113,500 |
| 2018/04/05 | 4,190 | 4,190 | 4,060 | 4,130 | 110,800 |
| 2018/04/04 | 4,050 | 4,175 | 4,015 | 4,155 | 154,000 |
| 2018/04/03 | 3,920 | 4,035 | 3,915 | 4,005 | 86,500 |
| 2018/04/02 | 3,985 | 4,020 | 3,980 | 3,990 | 120,500 |
| 2018/03/30 | 3,970 | 4,005 | 3,920 | 3,935 | 140,200 |
| 2018/03/29 | 3,905 | 3,975 | 3,855 | 3,965 | 216,700 |
| 2018/03/28 | 3,765 | 3,870 | 3,765 | 3,865 | 204,800 |
| 2018/03/27 | 3,680 | 3,790 | 3,680 | 3,790 | 118,800 |
| 2018/03/26 | 3,550 | 3,595 | 3,525 | 3,585 | 81,500 |
| 2018/03/23 | 3,670 | 3,700 | 3,565 | 3,570 | 101,200 |
| 2018/03/22 | 3,800 | 3,850 | 3,765 | 3,775 | 77,400 |
| 2018/03/20 | 3,785 | 3,800 | 3,720 | 3,785 | 116,200 |
| 2018/03/19 | 3,720 | 3,810 | 3,685 | 3,785 | 146,700 |
| 2018/03/16 | 3,700 | 3,740 | 3,685 | 3,715 | 86,600 |
| 2018/03/15 | 3,685 | 3,745 | 3,675 | 3,715 | 97,000 |
| 2018/03/14 | 3,685 | 3,745 | 3,680 | 3,710 | 156,000 |
| 2018/03/13 | 3,630 | 3,710 | 3,620 | 3,685 | 193,800 |
| 2018/03/12 | 3,595 | 3,700 | 3,545 | 3,675 | 263,000 |
| 2018/03/09 | 3,465 | 3,505 | 3,415 | 3,455 | 169,500 |
| 2018/03/08 | 3,355 | 3,470 | 3,340 | 3,465 | 159,900 |
| 2018/03/07 | 3,385 | 3,425 | 3,320 | 3,325 | 178,600 |
| 2018/03/06 | 3,420 | 3,445 | 3,370 | 3,395 | 151,100 |
| 2018/03/05 | 3,415 | 3,455 | 3,365 | 3,395 | 130,500 |
| 2018/03/02 | 3,410 | 3,465 | 3,370 | 3,440 | 158,400 |
| 2018/03/01 | 3,530 | 3,550 | 3,435 | 3,480 | 219,700 |
| 2018/02/28 | 3,645 | 3,655 | 3,590 | 3,590 | 197,300 |
| 2018/02/27 | 3,750 | 3,760 | 3,675 | 3,690 | 140,100 |
| 2018/02/26 | 3,820 | 3,845 | 3,705 | 3,745 | 114,100 |
| 2018/02/23 | 3,820 | 3,885 | 3,765 | 3,775 | 144,400 |
| 2018/02/22 | 3,740 | 3,780 | 3,690 | 3,770 | 139,000 |
| 2018/02/21 | 3,710 | 3,800 | 3,705 | 3,745 | 183,400 |
| 2018/02/20 | 3,745 | 3,825 | 3,705 | 3,745 | 131,100 |
| 2018/02/19 | 3,750 | 3,800 | 3,705 | 3,715 | 171,800 |
| 2018/02/16 | 3,685 | 3,815 | 3,670 | 3,700 | 216,800 |
| 2018/02/15 | 3,520 | 3,755 | 3,520 | 3,690 | 329,900 |
| 2018/02/14 | 3,815 | 3,915 | 3,750 | 3,800 | 132,900 |
| 2018/02/13 | 3,970 | 4,000 | 3,815 | 3,815 | 130,800 |
| 2018/02/09 | 3,870 | 3,945 | 3,845 | 3,920 | 190,500 |
| 2018/02/08 | 4,020 | 4,130 | 4,020 | 4,080 | 78,900 |
| 2018/02/07 | 4,200 | 4,215 | 4,015 | 4,020 | 120,800 |
| 2018/02/06 | 4,180 | 4,215 | 4,005 | 4,085 | 148,600 |
| 2018/02/05 | 4,325 | 4,365 | 4,260 | 4,330 | 104,600 |
| 2018/02/02 | 4,430 | 4,435 | 4,385 | 4,420 | 46,200 |
| 2018/02/01 | 4,410 | 4,450 | 4,375 | 4,445 | 58,800 |
| 2018/01/31 | 4,345 | 4,455 | 4,345 | 4,425 | 83,500 |
| 2018/01/30 | 4,410 | 4,440 | 4,365 | 4,380 | 81,800 |
| 2018/01/29 | 4,485 | 4,505 | 4,400 | 4,400 | 65,100 |
| 2018/01/26 | 4,520 | 4,550 | 4,495 | 4,500 | 43,300 |
| 2018/01/25 | 4,540 | 4,575 | 4,515 | 4,525 | 69,100 |
| 2018/01/24 | 4,545 | 4,620 | 4,515 | 4,540 | 75,500 |
| 2018/01/23 | 4,535 | 4,635 | 4,505 | 4,575 | 147,000 |
| 2018/01/22 | 4,450 | 4,515 | 4,425 | 4,500 | 105,600 |
| 2018/01/19 | 4,330 | 4,460 | 4,325 | 4,450 | 113,800 |
| 2018/01/18 | 4,435 | 4,435 | 4,335 | 4,335 | 97,000 |
| 2018/01/17 | 4,410 | 4,440 | 4,375 | 4,405 | 72,800 |
| 2018/01/16 | 4,500 | 4,505 | 4,415 | 4,420 | 90,900 |
| 2018/01/15 | 4,455 | 4,540 | 4,365 | 4,530 | 137,200 |
| 2018/01/12 | 4,405 | 4,465 | 4,365 | 4,445 | 134,400 |
| 2018/01/11 | 4,275 | 4,410 | 4,255 | 4,405 | 148,700 |
| 2018/01/10 | 4,300 | 4,315 | 4,250 | 4,280 | 80,800 |
| 2018/01/09 | 4,310 | 4,315 | 4,275 | 4,295 | 71,500 |
| 2018/01/05 | 4,330 | 4,345 | 4,270 | 4,295 | 86,800 |
| 2018/01/04 | 4,290 | 4,335 | 4,235 | 4,335 | 152,900 |