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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,500 | 3,500 | 3,435 | 3,440 | 56,000 |
| 2019/12/27 | 3,465 | 3,500 | 3,445 | 3,495 | 207,900 |
| 2019/12/26 | 3,500 | 3,530 | 3,465 | 3,530 | 313,100 |
| 2019/12/25 | 3,550 | 3,550 | 3,470 | 3,490 | 156,900 |
| 2019/12/24 | 3,560 | 3,565 | 3,515 | 3,550 | 142,800 |
| 2019/12/23 | 3,580 | 3,635 | 3,550 | 3,580 | 248,500 |
| 2019/12/20 | 3,450 | 3,535 | 3,435 | 3,535 | 201,700 |
| 2019/12/19 | 3,475 | 3,475 | 3,415 | 3,440 | 80,600 |
| 2019/12/18 | 3,500 | 3,500 | 3,440 | 3,470 | 74,400 |
| 2019/12/17 | 3,530 | 3,545 | 3,460 | 3,500 | 72,300 |
| 2019/12/16 | 3,445 | 3,535 | 3,445 | 3,500 | 140,200 |
| 2019/12/13 | 3,480 | 3,485 | 3,410 | 3,420 | 94,000 |
| 2019/12/12 | 3,440 | 3,440 | 3,405 | 3,415 | 56,700 |
| 2019/12/11 | 3,465 | 3,465 | 3,400 | 3,405 | 46,500 |
| 2019/12/10 | 3,485 | 3,490 | 3,450 | 3,450 | 36,800 |
| 2019/12/09 | 3,505 | 3,505 | 3,460 | 3,475 | 69,800 |
| 2019/12/06 | 3,495 | 3,495 | 3,440 | 3,450 | 48,700 |
| 2019/12/05 | 3,480 | 3,505 | 3,445 | 3,505 | 64,000 |
| 2019/12/04 | 3,395 | 3,470 | 3,385 | 3,470 | 53,900 |
| 2019/12/03 | 3,460 | 3,490 | 3,390 | 3,405 | 106,400 |
| 2019/12/02 | 3,500 | 3,520 | 3,465 | 3,475 | 85,300 |
| 2019/11/29 | 3,445 | 3,480 | 3,380 | 3,460 | 182,200 |
| 2019/11/28 | 3,435 | 3,445 | 3,365 | 3,400 | 88,400 |
| 2019/11/27 | 3,360 | 3,390 | 3,345 | 3,390 | 75,600 |
| 2019/11/26 | 3,330 | 3,375 | 3,320 | 3,350 | 74,600 |
| 2019/11/25 | 3,320 | 3,340 | 3,300 | 3,325 | 49,900 |
| 2019/11/22 | 3,340 | 3,350 | 3,300 | 3,310 | 38,300 |
| 2019/11/21 | 3,325 | 3,345 | 3,290 | 3,325 | 57,100 |
| 2019/11/20 | 3,325 | 3,365 | 3,325 | 3,330 | 78,100 |
| 2019/11/19 | 3,325 | 3,350 | 3,305 | 3,325 | 36,200 |
| 2019/11/18 | 3,335 | 3,350 | 3,295 | 3,340 | 70,100 |
| 2019/11/15 | 3,315 | 3,355 | 3,305 | 3,335 | 67,400 |
| 2019/11/14 | 3,365 | 3,380 | 3,300 | 3,315 | 143,600 |
| 2019/11/13 | 3,360 | 3,360 | 3,300 | 3,340 | 76,900 |
| 2019/11/12 | 3,285 | 3,355 | 3,265 | 3,340 | 108,400 |
| 2019/11/11 | 3,295 | 3,315 | 3,270 | 3,285 | 65,000 |
| 2019/11/08 | 3,355 | 3,365 | 3,300 | 3,300 | 69,200 |
| 2019/11/07 | 3,375 | 3,390 | 3,310 | 3,330 | 67,000 |
| 2019/11/06 | 3,520 | 3,535 | 3,365 | 3,385 | 182,000 |
| 2019/11/05 | 3,380 | 3,630 | 3,360 | 3,550 | 291,000 |
| 2019/11/01 | 3,410 | 3,425 | 3,255 | 3,325 | 257,700 |
| 2019/10/31 | 3,395 | 3,420 | 3,375 | 3,410 | 31,400 |
| 2019/10/30 | 3,360 | 3,395 | 3,340 | 3,395 | 77,000 |
| 2019/10/29 | 3,390 | 3,410 | 3,365 | 3,380 | 35,100 |
| 2019/10/28 | 3,425 | 3,430 | 3,390 | 3,400 | 37,100 |
| 2019/10/25 | 3,420 | 3,455 | 3,410 | 3,430 | 26,000 |
| 2019/10/24 | 3,425 | 3,480 | 3,425 | 3,435 | 43,100 |
| 2019/10/23 | 3,435 | 3,455 | 3,390 | 3,450 | 51,800 |
| 2019/10/21 | 3,405 | 3,430 | 3,375 | 3,410 | 14,000 |
| 2019/10/18 | 3,455 | 3,455 | 3,380 | 3,395 | 37,100 |
| 2019/10/17 | 3,495 | 3,495 | 3,425 | 3,435 | 36,900 |
| 2019/10/16 | 3,450 | 3,500 | 3,440 | 3,490 | 62,500 |
| 2019/10/15 | 3,440 | 3,460 | 3,405 | 3,445 | 36,600 |
| 2019/10/11 | 3,450 | 3,450 | 3,335 | 3,385 | 74,700 |
| 2019/10/10 | 3,440 | 3,480 | 3,425 | 3,445 | 82,800 |
| 2019/10/09 | 3,370 | 3,425 | 3,355 | 3,425 | 39,700 |
| 2019/10/08 | 3,380 | 3,400 | 3,360 | 3,380 | 41,000 |
| 2019/10/07 | 3,320 | 3,360 | 3,290 | 3,360 | 26,500 |
| 2019/10/04 | 3,280 | 3,325 | 3,240 | 3,325 | 46,100 |
| 2019/10/03 | 3,330 | 3,330 | 3,270 | 3,285 | 44,500 |
| 2019/10/02 | 3,335 | 3,385 | 3,330 | 3,380 | 38,800 |
| 2019/10/01 | 3,280 | 3,360 | 3,275 | 3,345 | 34,800 |
| 2019/09/30 | 3,290 | 3,295 | 3,240 | 3,290 | 47,000 |
| 2019/09/27 | 3,355 | 3,360 | 3,285 | 3,325 | 42,000 |
| 2019/09/26 | 3,375 | 3,395 | 3,320 | 3,330 | 46,800 |
| 2019/09/25 | 3,350 | 3,370 | 3,340 | 3,370 | 20,000 |
| 2019/09/24 | 3,350 | 3,390 | 3,340 | 3,370 | 24,400 |
| 2019/09/20 | 3,380 | 3,395 | 3,320 | 3,320 | 34,800 |
| 2019/09/19 | 3,345 | 3,380 | 3,335 | 3,365 | 39,500 |
| 2019/09/18 | 3,385 | 3,385 | 3,330 | 3,360 | 43,600 |
| 2019/09/17 | 3,345 | 3,390 | 3,340 | 3,370 | 42,800 |
| 2019/09/13 | 3,310 | 3,345 | 3,290 | 3,335 | 66,200 |
| 2019/09/12 | 3,290 | 3,300 | 3,270 | 3,270 | 39,800 |
| 2019/09/11 | 3,235 | 3,275 | 3,225 | 3,275 | 66,200 |
| 2019/09/10 | 3,210 | 3,240 | 3,195 | 3,215 | 31,300 |
| 2019/09/09 | 3,160 | 3,205 | 3,160 | 3,205 | 38,600 |
| 2019/09/06 | 3,175 | 3,195 | 3,140 | 3,140 | 44,100 |
| 2019/09/05 | 3,130 | 3,180 | 3,130 | 3,165 | 35,500 |
| 2019/09/04 | 3,135 | 3,155 | 3,115 | 3,120 | 25,700 |
| 2019/09/03 | 3,145 | 3,150 | 3,125 | 3,145 | 17,200 |
| 2019/09/02 | 3,120 | 3,195 | 3,120 | 3,140 | 35,400 |
| 2019/08/30 | 3,150 | 3,175 | 3,110 | 3,165 | 46,000 |
| 2019/08/29 | 3,120 | 3,140 | 3,085 | 3,140 | 29,500 |
| 2019/08/28 | 3,050 | 3,120 | 3,035 | 3,105 | 48,600 |
| 2019/08/27 | 3,090 | 3,090 | 3,040 | 3,045 | 23,000 |
| 2019/08/26 | 3,040 | 3,090 | 3,030 | 3,065 | 40,300 |
| 2019/08/23 | 3,065 | 3,095 | 3,025 | 3,095 | 29,500 |
| 2019/08/22 | 3,120 | 3,125 | 3,070 | 3,085 | 43,700 |
| 2019/08/21 | 3,150 | 3,165 | 3,100 | 3,120 | 36,600 |
| 2019/08/20 | 3,130 | 3,185 | 3,105 | 3,185 | 38,500 |
| 2019/08/19 | 3,120 | 3,130 | 3,085 | 3,115 | 42,500 |
| 2019/08/16 | 3,020 | 3,095 | 2,994 | 3,095 | 48,400 |
| 2019/08/15 | 2,985 | 3,020 | 2,976 | 3,015 | 32,200 |
| 2019/08/14 | 3,070 | 3,070 | 3,010 | 3,055 | 43,600 |
| 2019/08/13 | 3,090 | 3,115 | 3,035 | 3,060 | 61,100 |
| 2019/08/09 | 3,220 | 3,240 | 3,135 | 3,150 | 36,900 |
| 2019/08/08 | 3,210 | 3,245 | 3,195 | 3,220 | 63,300 |
| 2019/08/07 | 3,185 | 3,240 | 3,175 | 3,205 | 85,200 |
| 2019/08/06 | 3,015 | 3,210 | 3,000 | 3,185 | 124,100 |
| 2019/08/05 | 3,105 | 3,105 | 3,005 | 3,060 | 93,400 |
| 2019/08/02 | 3,200 | 3,230 | 3,100 | 3,125 | 104,700 |
| 2019/08/01 | 3,245 | 3,300 | 3,155 | 3,250 | 240,300 |
| 2019/07/31 | 3,115 | 3,140 | 3,090 | 3,105 | 68,200 |
| 2019/07/30 | 3,185 | 3,190 | 3,115 | 3,135 | 46,700 |
| 2019/07/29 | 3,115 | 3,170 | 3,115 | 3,150 | 44,100 |
| 2019/07/26 | 3,085 | 3,120 | 3,080 | 3,110 | 33,100 |
| 2019/07/25 | 3,085 | 3,120 | 3,060 | 3,080 | 67,600 |
| 2019/07/24 | 3,085 | 3,100 | 3,055 | 3,070 | 42,800 |
| 2019/07/23 | 3,065 | 3,105 | 3,040 | 3,085 | 46,800 |
| 2019/07/22 | 3,120 | 3,135 | 3,060 | 3,060 | 40,700 |
| 2019/07/19 | 3,095 | 3,120 | 3,060 | 3,120 | 87,500 |
| 2019/07/18 | 3,200 | 3,200 | 3,100 | 3,105 | 56,900 |
| 2019/07/17 | 3,185 | 3,220 | 3,150 | 3,205 | 47,600 |
| 2019/07/16 | 3,260 | 3,260 | 3,195 | 3,210 | 38,200 |
| 2019/07/12 | 3,295 | 3,295 | 3,250 | 3,250 | 24,500 |
| 2019/07/11 | 3,300 | 3,325 | 3,290 | 3,295 | 24,500 |
| 2019/07/10 | 3,310 | 3,315 | 3,280 | 3,300 | 36,900 |
| 2019/07/09 | 3,330 | 3,375 | 3,315 | 3,335 | 31,100 |
| 2019/07/08 | 3,340 | 3,360 | 3,325 | 3,350 | 24,800 |
| 2019/07/05 | 3,340 | 3,345 | 3,310 | 3,345 | 21,700 |
| 2019/07/04 | 3,375 | 3,395 | 3,330 | 3,340 | 17,700 |
| 2019/07/03 | 3,370 | 3,380 | 3,335 | 3,375 | 32,000 |
| 2019/07/02 | 3,405 | 3,410 | 3,360 | 3,370 | 20,500 |
| 2019/07/01 | 3,360 | 3,395 | 3,345 | 3,390 | 52,000 |
| 2019/06/28 | 3,290 | 3,350 | 3,290 | 3,315 | 41,000 |
| 2019/06/27 | 3,230 | 3,315 | 3,215 | 3,315 | 38,600 |
| 2019/06/26 | 3,255 | 3,275 | 3,235 | 3,235 | 27,100 |
| 2019/06/25 | 3,305 | 3,325 | 3,280 | 3,295 | 34,900 |
| 2019/06/24 | 3,330 | 3,335 | 3,265 | 3,275 | 44,600 |
| 2019/06/21 | 3,425 | 3,425 | 3,325 | 3,330 | 60,300 |
| 2019/06/20 | 3,455 | 3,460 | 3,395 | 3,425 | 41,000 |
| 2019/06/19 | 3,505 | 3,525 | 3,455 | 3,460 | 58,500 |
| 2019/06/18 | 3,545 | 3,610 | 3,510 | 3,510 | 104,600 |
| 2019/06/17 | 3,535 | 3,535 | 3,490 | 3,525 | 52,500 |
| 2019/06/14 | 3,485 | 3,560 | 3,470 | 3,525 | 131,700 |
| 2019/06/13 | 3,390 | 3,475 | 3,370 | 3,445 | 88,600 |
| 2019/06/12 | 3,365 | 3,405 | 3,360 | 3,390 | 81,300 |
| 2019/06/11 | 3,415 | 3,425 | 3,375 | 3,405 | 52,400 |
| 2019/06/10 | 3,365 | 3,445 | 3,365 | 3,415 | 67,900 |
| 2019/06/07 | 3,275 | 3,350 | 3,265 | 3,345 | 48,300 |
| 2019/06/06 | 3,230 | 3,325 | 3,215 | 3,295 | 36,500 |
| 2019/06/05 | 3,205 | 3,255 | 3,200 | 3,255 | 34,500 |
| 2019/06/04 | 3,170 | 3,190 | 3,100 | 3,170 | 66,800 |
| 2019/06/03 | 3,190 | 3,210 | 3,155 | 3,180 | 43,300 |
| 2019/05/31 | 3,270 | 3,295 | 3,235 | 3,235 | 37,400 |
| 2019/05/30 | 3,335 | 3,360 | 3,275 | 3,310 | 37,700 |
| 2019/05/29 | 3,330 | 3,420 | 3,330 | 3,375 | 44,500 |
| 2019/05/28 | 3,380 | 3,405 | 3,350 | 3,390 | 58,300 |
| 2019/05/27 | 3,390 | 3,435 | 3,380 | 3,400 | 26,800 |
| 2019/05/24 | 3,325 | 3,400 | 3,325 | 3,400 | 27,800 |
| 2019/05/23 | 3,360 | 3,385 | 3,335 | 3,365 | 43,100 |
| 2019/05/22 | 3,400 | 3,420 | 3,380 | 3,385 | 25,900 |
| 2019/05/21 | 3,340 | 3,415 | 3,330 | 3,390 | 47,700 |
| 2019/05/20 | 3,420 | 3,425 | 3,340 | 3,355 | 50,400 |
| 2019/05/17 | 3,335 | 3,380 | 3,335 | 3,370 | 63,400 |
| 2019/05/16 | 3,375 | 3,375 | 3,295 | 3,300 | 65,800 |
| 2019/05/15 | 3,300 | 3,340 | 3,265 | 3,340 | 42,800 |
| 2019/05/14 | 3,210 | 3,265 | 3,185 | 3,260 | 48,800 |
| 2019/05/13 | 3,350 | 3,385 | 3,300 | 3,300 | 51,500 |
| 2019/05/10 | 3,360 | 3,465 | 3,330 | 3,340 | 79,500 |
| 2019/05/09 | 3,315 | 3,395 | 3,305 | 3,365 | 85,300 |
| 2019/05/08 | 3,415 | 3,420 | 3,335 | 3,355 | 114,800 |
| 2019/05/07 | 3,420 | 3,550 | 3,420 | 3,460 | 254,000 |
| 2019/04/26 | 3,205 | 3,270 | 3,170 | 3,250 | 93,200 |
| 2019/04/25 | 3,275 | 3,295 | 3,235 | 3,245 | 54,100 |
| 2019/04/24 | 3,295 | 3,410 | 3,265 | 3,270 | 167,000 |
| 2019/04/23 | 3,215 | 3,290 | 3,215 | 3,285 | 78,100 |
| 2019/04/22 | 3,230 | 3,230 | 3,200 | 3,205 | 41,600 |
| 2019/04/19 | 3,265 | 3,300 | 3,215 | 3,235 | 70,600 |
| 2019/04/18 | 3,380 | 3,385 | 3,255 | 3,260 | 95,100 |
| 2019/04/17 | 3,385 | 3,385 | 3,325 | 3,360 | 62,800 |
| 2019/04/16 | 3,480 | 3,480 | 3,395 | 3,400 | 42,600 |
| 2019/04/15 | 3,440 | 3,460 | 3,400 | 3,450 | 78,100 |
| 2019/04/12 | 3,305 | 3,400 | 3,305 | 3,380 | 91,000 |
| 2019/04/11 | 3,260 | 3,305 | 3,230 | 3,290 | 125,100 |
| 2019/04/10 | 3,265 | 3,305 | 3,255 | 3,280 | 69,600 |
| 2019/04/09 | 3,280 | 3,310 | 3,245 | 3,300 | 177,400 |
| 2019/04/08 | 3,330 | 3,330 | 3,285 | 3,295 | 56,200 |
| 2019/04/05 | 3,350 | 3,370 | 3,315 | 3,330 | 73,400 |
| 2019/04/04 | 3,370 | 3,380 | 3,345 | 3,360 | 68,400 |
| 2019/04/03 | 3,360 | 3,375 | 3,315 | 3,355 | 76,500 |
| 2019/04/02 | 3,460 | 3,475 | 3,380 | 3,395 | 69,700 |
| 2019/04/01 | 3,385 | 3,445 | 3,375 | 3,420 | 87,200 |
| 2019/03/29 | 3,400 | 3,420 | 3,330 | 3,360 | 88,300 |
| 2019/03/28 | 3,430 | 3,430 | 3,365 | 3,375 | 134,000 |
| 2019/03/27 | 3,445 | 3,495 | 3,410 | 3,450 | 175,000 |
| 2019/03/26 | 3,395 | 3,445 | 3,360 | 3,430 | 126,900 |
| 2019/03/25 | 3,385 | 3,395 | 3,310 | 3,385 | 120,000 |
| 2019/03/22 | 3,440 | 3,440 | 3,375 | 3,415 | 108,400 |
| 2019/03/20 | 3,575 | 3,575 | 3,450 | 3,475 | 100,200 |
| 2019/03/19 | 3,555 | 3,585 | 3,505 | 3,585 | 69,400 |
| 2019/03/18 | 3,595 | 3,595 | 3,510 | 3,545 | 110,600 |
| 2019/03/15 | 3,560 | 3,625 | 3,545 | 3,575 | 80,100 |
| 2019/03/14 | 3,670 | 3,670 | 3,575 | 3,580 | 47,100 |
| 2019/03/13 | 3,645 | 3,660 | 3,610 | 3,630 | 47,400 |
| 2019/03/12 | 3,635 | 3,720 | 3,630 | 3,645 | 87,100 |
| 2019/03/11 | 3,610 | 3,665 | 3,560 | 3,630 | 83,000 |
| 2019/03/08 | 3,605 | 3,655 | 3,545 | 3,580 | 113,400 |
| 2019/03/07 | 3,665 | 3,685 | 3,595 | 3,675 | 111,800 |
| 2019/03/06 | 3,695 | 3,740 | 3,670 | 3,685 | 74,400 |
| 2019/03/05 | 3,675 | 3,715 | 3,665 | 3,715 | 95,800 |
| 2019/03/04 | 3,730 | 3,775 | 3,655 | 3,725 | 119,200 |
| 2019/03/01 | 3,675 | 3,715 | 3,655 | 3,685 | 82,300 |
| 2019/02/28 | 3,620 | 3,685 | 3,590 | 3,640 | 106,600 |
| 2019/02/27 | 3,645 | 3,650 | 3,590 | 3,620 | 90,800 |
| 2019/02/26 | 3,705 | 3,735 | 3,615 | 3,645 | 125,500 |
| 2019/02/25 | 3,680 | 3,745 | 3,665 | 3,720 | 121,300 |
| 2019/02/22 | 3,600 | 3,635 | 3,575 | 3,625 | 112,600 |
| 2019/02/21 | 3,570 | 3,605 | 3,545 | 3,585 | 127,700 |
| 2019/02/20 | 3,545 | 3,605 | 3,525 | 3,570 | 102,300 |
| 2019/02/19 | 3,575 | 3,615 | 3,530 | 3,545 | 125,000 |
| 2019/02/18 | 3,535 | 3,620 | 3,535 | 3,580 | 219,800 |
| 2019/02/15 | 3,155 | 3,515 | 3,155 | 3,480 | 409,500 |
| 2019/02/14 | 3,205 | 3,300 | 3,205 | 3,225 | 144,100 |
| 2019/02/13 | 3,130 | 3,225 | 3,105 | 3,200 | 152,800 |
| 2019/02/12 | 3,050 | 3,120 | 3,050 | 3,095 | 95,700 |
| 2019/02/08 | 3,020 | 3,080 | 3,010 | 3,030 | 87,100 |
| 2019/02/07 | 3,090 | 3,090 | 3,025 | 3,055 | 68,200 |
| 2019/02/06 | 3,085 | 3,085 | 3,030 | 3,055 | 79,700 |
| 2019/02/05 | 3,055 | 3,090 | 3,020 | 3,060 | 72,100 |
| 2019/02/04 | 3,045 | 3,110 | 3,030 | 3,055 | 86,500 |
| 2019/02/01 | 2,994 | 3,020 | 2,971 | 2,993 | 94,800 |
| 2019/01/31 | 2,940 | 2,966 | 2,928 | 2,966 | 84,000 |
| 2019/01/30 | 2,935 | 2,940 | 2,887 | 2,900 | 79,700 |
| 2019/01/29 | 2,905 | 2,923 | 2,884 | 2,910 | 55,400 |
| 2019/01/28 | 2,903 | 2,920 | 2,889 | 2,898 | 60,800 |
| 2019/01/25 | 2,897 | 2,966 | 2,885 | 2,902 | 97,800 |
| 2019/01/24 | 2,904 | 2,916 | 2,884 | 2,897 | 59,400 |
| 2019/01/23 | 2,857 | 2,906 | 2,857 | 2,882 | 76,800 |
| 2019/01/22 | 2,927 | 2,934 | 2,875 | 2,885 | 74,100 |
| 2019/01/21 | 2,925 | 2,941 | 2,898 | 2,903 | 70,900 |
| 2019/01/18 | 2,898 | 2,904 | 2,868 | 2,875 | 64,600 |
| 2019/01/17 | 2,824 | 2,875 | 2,824 | 2,848 | 103,200 |
| 2019/01/16 | 2,790 | 2,816 | 2,767 | 2,796 | 64,400 |
| 2019/01/15 | 2,693 | 2,785 | 2,689 | 2,775 | 65,500 |
| 2019/01/11 | 2,713 | 2,756 | 2,681 | 2,695 | 86,400 |
| 2019/01/10 | 2,737 | 2,737 | 2,700 | 2,713 | 76,000 |
| 2019/01/09 | 2,772 | 2,815 | 2,759 | 2,761 | 77,500 |
| 2019/01/08 | 2,799 | 2,815 | 2,762 | 2,762 | 74,700 |
| 2019/01/07 | 2,792 | 2,842 | 2,780 | 2,786 | 95,500 |
| 2019/01/04 | 2,688 | 2,736 | 2,650 | 2,712 | 69,800 |