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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,230 | 4,285 | 4,220 | 4,265 | 54,600 |
| 2021/12/29 | 4,180 | 4,250 | 4,160 | 4,250 | 177,700 |
| 2021/12/28 | 4,210 | 4,255 | 4,175 | 4,215 | 311,400 |
| 2021/12/27 | 4,275 | 4,280 | 4,150 | 4,150 | 213,500 |
| 2021/12/24 | 4,230 | 4,275 | 4,230 | 4,270 | 126,100 |
| 2021/12/23 | 4,260 | 4,260 | 4,205 | 4,220 | 117,100 |
| 2021/12/22 | 4,240 | 4,255 | 4,210 | 4,215 | 56,800 |
| 2021/12/21 | 4,185 | 4,230 | 4,110 | 4,205 | 127,900 |
| 2021/12/20 | 4,330 | 4,345 | 4,130 | 4,130 | 229,600 |
| 2021/12/17 | 4,345 | 4,430 | 4,300 | 4,325 | 329,200 |
| 2021/12/16 | 4,325 | 4,330 | 4,260 | 4,315 | 101,700 |
| 2021/12/15 | 4,255 | 4,305 | 4,250 | 4,280 | 95,100 |
| 2021/12/14 | 4,200 | 4,240 | 4,165 | 4,225 | 109,900 |
| 2021/12/13 | 4,190 | 4,255 | 4,165 | 4,195 | 108,800 |
| 2021/12/10 | 4,255 | 4,265 | 4,145 | 4,175 | 239,400 |
| 2021/12/09 | 4,295 | 4,340 | 4,245 | 4,270 | 72,000 |
| 2021/12/08 | 4,370 | 4,375 | 4,260 | 4,270 | 107,500 |
| 2021/12/07 | 4,255 | 4,370 | 4,235 | 4,370 | 114,100 |
| 2021/12/06 | 4,180 | 4,255 | 4,150 | 4,175 | 98,400 |
| 2021/12/03 | 4,065 | 4,200 | 4,040 | 4,200 | 170,500 |
| 2021/12/02 | 3,940 | 4,065 | 3,935 | 4,025 | 97,500 |
| 2021/12/01 | 3,975 | 4,025 | 3,935 | 3,975 | 72,200 |
| 2021/11/30 | 4,005 | 4,090 | 3,990 | 3,990 | 119,800 |
| 2021/11/29 | 4,100 | 4,130 | 3,965 | 3,975 | 161,800 |
| 2021/11/26 | 4,160 | 4,185 | 4,120 | 4,140 | 82,800 |
| 2021/11/25 | 4,240 | 4,245 | 4,170 | 4,170 | 50,800 |
| 2021/11/24 | 4,220 | 4,365 | 4,220 | 4,245 | 91,700 |
| 2021/11/22 | 4,210 | 4,230 | 4,150 | 4,220 | 131,300 |
| 2021/11/19 | 4,385 | 4,415 | 4,245 | 4,250 | 131,900 |
| 2021/11/18 | 4,375 | 4,420 | 4,360 | 4,385 | 75,100 |
| 2021/11/17 | 4,430 | 4,445 | 4,375 | 4,400 | 69,100 |
| 2021/11/16 | 4,525 | 4,530 | 4,425 | 4,440 | 153,400 |
| 2021/11/15 | 4,560 | 4,600 | 4,540 | 4,545 | 73,900 |
| 2021/11/12 | 4,565 | 4,585 | 4,520 | 4,565 | 92,100 |
| 2021/11/11 | 4,490 | 4,575 | 4,490 | 4,570 | 52,500 |
| 2021/11/10 | 4,595 | 4,605 | 4,490 | 4,535 | 61,500 |
| 2021/11/09 | 4,575 | 4,650 | 4,575 | 4,615 | 88,300 |
| 2021/11/08 | 4,675 | 4,675 | 4,560 | 4,580 | 126,600 |
| 2021/11/05 | 4,560 | 4,675 | 4,535 | 4,650 | 126,000 |
| 2021/11/04 | 4,635 | 4,640 | 4,545 | 4,575 | 102,400 |
| 2021/11/02 | 4,535 | 4,640 | 4,510 | 4,615 | 133,100 |
| 2021/11/01 | 4,530 | 4,560 | 4,460 | 4,535 | 112,500 |
| 2021/10/29 | 4,465 | 4,530 | 4,240 | 4,500 | 328,200 |
| 2021/10/28 | 4,250 | 4,410 | 4,240 | 4,405 | 116,300 |
| 2021/10/27 | 4,305 | 4,340 | 4,280 | 4,315 | 81,900 |
| 2021/10/26 | 4,340 | 4,370 | 4,325 | 4,335 | 52,700 |
| 2021/10/25 | 4,355 | 4,380 | 4,325 | 4,340 | 56,200 |
| 2021/10/22 | 4,390 | 4,430 | 4,345 | 4,385 | 87,200 |
| 2021/10/21 | 4,450 | 4,465 | 4,355 | 4,355 | 57,200 |
| 2021/10/20 | 4,490 | 4,490 | 4,455 | 4,455 | 55,800 |
| 2021/10/19 | 4,420 | 4,490 | 4,415 | 4,490 | 87,100 |
| 2021/10/18 | 4,380 | 4,430 | 4,365 | 4,400 | 76,900 |
| 2021/10/15 | 4,385 | 4,400 | 4,335 | 4,335 | 71,800 |
| 2021/10/14 | 4,320 | 4,355 | 4,255 | 4,350 | 117,600 |
| 2021/10/13 | 4,365 | 4,390 | 4,320 | 4,320 | 48,400 |
| 2021/10/12 | 4,435 | 4,440 | 4,360 | 4,380 | 121,900 |
| 2021/10/11 | 4,385 | 4,460 | 4,350 | 4,460 | 125,200 |
| 2021/10/08 | 4,390 | 4,425 | 4,310 | 4,315 | 107,100 |
| 2021/10/07 | 4,435 | 4,460 | 4,365 | 4,365 | 129,800 |
| 2021/10/06 | 4,440 | 4,530 | 4,385 | 4,460 | 284,000 |
| 2021/10/05 | 4,500 | 4,520 | 4,325 | 4,355 | 234,100 |
| 2021/10/04 | 4,325 | 4,365 | 4,305 | 4,350 | 115,900 |
| 2021/10/01 | 4,365 | 4,390 | 4,210 | 4,245 | 158,100 |
| 2021/09/30 | 4,325 | 4,435 | 4,310 | 4,400 | 122,400 |
| 2021/09/29 | 4,330 | 4,350 | 4,230 | 4,330 | 227,700 |
| 2021/09/28 | 4,300 | 4,460 | 4,295 | 4,400 | 276,600 |
| 2021/09/27 | 4,220 | 4,270 | 4,190 | 4,255 | 111,500 |
| 2021/09/24 | 4,165 | 4,225 | 4,145 | 4,220 | 117,900 |
| 2021/09/22 | 4,110 | 4,120 | 4,050 | 4,055 | 65,800 |
| 2021/09/21 | 4,055 | 4,105 | 4,015 | 4,080 | 76,200 |
| 2021/09/17 | 4,175 | 4,175 | 4,095 | 4,125 | 96,400 |
| 2021/09/16 | 4,230 | 4,260 | 4,145 | 4,170 | 235,000 |
| 2021/09/15 | 4,185 | 4,220 | 4,145 | 4,210 | 97,300 |
| 2021/09/14 | 4,150 | 4,225 | 4,150 | 4,225 | 90,900 |
| 2021/09/13 | 4,100 | 4,165 | 4,100 | 4,155 | 98,300 |
| 2021/09/10 | 4,160 | 4,165 | 4,090 | 4,090 | 124,400 |
| 2021/09/09 | 4,185 | 4,190 | 4,105 | 4,155 | 131,200 |
| 2021/09/08 | 4,185 | 4,195 | 4,125 | 4,170 | 156,300 |
| 2021/09/07 | 4,210 | 4,220 | 4,120 | 4,130 | 136,400 |
| 2021/09/06 | 4,150 | 4,180 | 4,120 | 4,150 | 188,900 |
| 2021/09/03 | 4,125 | 4,175 | 4,105 | 4,145 | 206,500 |
| 2021/09/02 | 4,275 | 4,290 | 4,180 | 4,190 | 82,900 |
| 2021/09/01 | 4,230 | 4,275 | 4,215 | 4,275 | 65,700 |
| 2021/08/31 | 4,270 | 4,270 | 4,200 | 4,220 | 100,000 |
| 2021/08/30 | 4,195 | 4,265 | 4,165 | 4,260 | 78,000 |
| 2021/08/27 | 4,165 | 4,175 | 4,090 | 4,145 | 67,000 |
| 2021/08/26 | 4,125 | 4,170 | 4,125 | 4,160 | 83,400 |
| 2021/08/25 | 4,090 | 4,180 | 4,080 | 4,120 | 134,500 |
| 2021/08/24 | 3,970 | 4,025 | 3,970 | 4,020 | 102,600 |
| 2021/08/23 | 3,955 | 3,970 | 3,925 | 3,950 | 70,600 |
| 2021/08/20 | 3,940 | 3,955 | 3,890 | 3,900 | 89,000 |
| 2021/08/19 | 3,915 | 3,975 | 3,900 | 3,900 | 77,900 |
| 2021/08/18 | 3,880 | 3,975 | 3,880 | 3,945 | 111,400 |
| 2021/08/17 | 3,940 | 3,975 | 3,890 | 3,895 | 122,700 |
| 2021/08/16 | 4,015 | 4,020 | 3,925 | 3,925 | 93,900 |
| 2021/08/13 | 4,045 | 4,065 | 4,005 | 4,015 | 79,100 |
| 2021/08/12 | 4,085 | 4,090 | 4,035 | 4,045 | 70,100 |
| 2021/08/11 | 4,130 | 4,140 | 4,030 | 4,060 | 143,100 |
| 2021/08/10 | 4,045 | 4,145 | 4,035 | 4,075 | 104,400 |
| 2021/08/06 | 4,005 | 4,060 | 4,000 | 4,030 | 105,600 |
| 2021/08/05 | 3,970 | 4,040 | 3,970 | 4,005 | 97,300 |
| 2021/08/04 | 4,055 | 4,075 | 3,980 | 3,995 | 144,300 |
| 2021/08/03 | 4,070 | 4,095 | 4,010 | 4,055 | 279,000 |
| 2021/08/02 | 4,160 | 4,235 | 4,075 | 4,140 | 304,200 |
| 2021/07/30 | 4,385 | 4,420 | 4,300 | 4,350 | 192,500 |
| 2021/07/29 | 4,480 | 4,505 | 4,400 | 4,440 | 320,200 |
| 2021/07/28 | 4,540 | 4,575 | 4,440 | 4,465 | 160,000 |
| 2021/07/27 | 4,515 | 4,565 | 4,495 | 4,550 | 150,400 |
| 2021/07/26 | 4,600 | 4,600 | 4,475 | 4,505 | 235,000 |
| 2021/07/21 | 4,555 | 4,625 | 4,510 | 4,535 | 185,300 |
| 2021/07/20 | 4,415 | 4,510 | 4,415 | 4,450 | 125,900 |
| 2021/07/19 | 4,535 | 4,535 | 4,450 | 4,485 | 149,300 |
| 2021/07/16 | 4,525 | 4,605 | 4,495 | 4,580 | 137,500 |
| 2021/07/15 | 4,590 | 4,605 | 4,530 | 4,560 | 86,200 |
| 2021/07/14 | 4,545 | 4,585 | 4,545 | 4,580 | 51,600 |
| 2021/07/13 | 4,590 | 4,605 | 4,550 | 4,560 | 71,700 |
| 2021/07/12 | 4,570 | 4,590 | 4,530 | 4,540 | 68,000 |
| 2021/07/09 | 4,460 | 4,535 | 4,405 | 4,515 | 162,000 |
| 2021/07/08 | 4,570 | 4,610 | 4,505 | 4,505 | 141,800 |
| 2021/07/07 | 4,630 | 4,640 | 4,565 | 4,605 | 123,800 |
| 2021/07/06 | 4,690 | 4,690 | 4,590 | 4,650 | 117,800 |
| 2021/07/05 | 4,645 | 4,685 | 4,605 | 4,680 | 103,700 |
| 2021/07/02 | 4,625 | 4,675 | 4,585 | 4,600 | 89,800 |
| 2021/07/01 | 4,535 | 4,665 | 4,480 | 4,625 | 203,800 |
| 2021/06/30 | 4,575 | 4,620 | 4,515 | 4,535 | 93,400 |
| 2021/06/29 | 4,655 | 4,660 | 4,555 | 4,575 | 127,700 |
| 2021/06/28 | 4,635 | 4,650 | 4,590 | 4,635 | 95,700 |
| 2021/06/25 | 4,655 | 4,680 | 4,620 | 4,645 | 73,000 |
| 2021/06/24 | 4,725 | 4,725 | 4,640 | 4,685 | 111,500 |
| 2021/06/23 | 4,750 | 4,775 | 4,680 | 4,720 | 136,200 |
| 2021/06/22 | 4,705 | 4,740 | 4,660 | 4,695 | 154,400 |
| 2021/06/21 | 4,580 | 4,625 | 4,555 | 4,610 | 91,400 |
| 2021/06/18 | 4,650 | 4,730 | 4,630 | 4,650 | 202,800 |
| 2021/06/17 | 4,605 | 4,620 | 4,565 | 4,590 | 165,500 |
| 2021/06/16 | 4,620 | 4,695 | 4,605 | 4,630 | 164,500 |
| 2021/06/15 | 4,715 | 4,735 | 4,645 | 4,675 | 230,200 |
| 2021/06/14 | 4,705 | 4,795 | 4,665 | 4,775 | 200,400 |
| 2021/06/11 | 4,715 | 4,765 | 4,710 | 4,720 | 160,100 |
| 2021/06/10 | 4,715 | 4,790 | 4,695 | 4,750 | 204,100 |
| 2021/06/09 | 4,735 | 4,795 | 4,710 | 4,750 | 206,500 |
| 2021/06/08 | 4,805 | 4,830 | 4,730 | 4,740 | 263,900 |
| 2021/06/07 | 4,970 | 4,975 | 4,780 | 4,780 | 542,300 |
| 2021/06/04 | 5,230 | 5,230 | 5,120 | 5,160 | 184,600 |
| 2021/06/03 | 5,370 | 5,400 | 5,210 | 5,250 | 176,500 |
| 2021/06/02 | 5,420 | 5,500 | 5,320 | 5,390 | 130,000 |
| 2021/06/01 | 5,340 | 5,410 | 5,300 | 5,350 | 78,400 |
| 2021/05/31 | 5,380 | 5,490 | 5,370 | 5,380 | 91,700 |
| 2021/05/28 | 5,460 | 5,550 | 5,400 | 5,440 | 150,800 |
| 2021/05/27 | 5,650 | 5,700 | 5,520 | 5,520 | 188,400 |
| 2021/05/26 | 5,730 | 5,820 | 5,700 | 5,750 | 84,100 |
| 2021/05/25 | 5,730 | 5,820 | 5,660 | 5,740 | 159,000 |
| 2021/05/24 | 5,580 | 5,720 | 5,510 | 5,630 | 179,900 |
| 2021/05/21 | 5,520 | 5,590 | 5,460 | 5,540 | 125,500 |
| 2021/05/20 | 5,410 | 5,500 | 5,390 | 5,440 | 114,700 |
| 2021/05/19 | 5,330 | 5,450 | 5,290 | 5,450 | 156,700 |
| 2021/05/18 | 5,290 | 5,410 | 5,180 | 5,360 | 165,900 |
| 2021/05/17 | 5,260 | 5,330 | 5,140 | 5,190 | 133,400 |
| 2021/05/14 | 5,270 | 5,300 | 5,200 | 5,240 | 119,800 |
| 2021/05/13 | 5,130 | 5,220 | 4,995 | 5,150 | 142,000 |
| 2021/05/12 | 5,290 | 5,360 | 5,150 | 5,210 | 114,900 |
| 2021/05/11 | 5,420 | 5,460 | 5,260 | 5,300 | 180,000 |
| 2021/05/10 | 5,450 | 5,500 | 5,340 | 5,420 | 212,200 |
| 2021/05/07 | 5,630 | 5,770 | 5,450 | 5,500 | 315,000 |
| 2021/05/06 | 6,120 | 6,180 | 5,620 | 5,630 | 439,300 |
| 2021/04/30 | 6,000 | 6,060 | 5,850 | 5,920 | 223,000 |
| 2021/04/28 | 5,890 | 5,900 | 5,770 | 5,840 | 95,900 |
| 2021/04/27 | 5,940 | 5,980 | 5,800 | 5,900 | 98,200 |
| 2021/04/26 | 5,850 | 5,890 | 5,790 | 5,890 | 79,400 |
| 2021/04/23 | 5,840 | 6,000 | 5,830 | 5,900 | 74,300 |
| 2021/04/22 | 5,990 | 5,990 | 5,790 | 5,880 | 133,000 |
| 2021/04/21 | 5,890 | 5,940 | 5,840 | 5,880 | 100,200 |
| 2021/04/20 | 6,100 | 6,170 | 5,930 | 6,000 | 199,600 |
| 2021/04/19 | 6,280 | 6,360 | 6,140 | 6,190 | 123,500 |
| 2021/04/16 | 6,200 | 6,320 | 6,180 | 6,280 | 257,100 |
| 2021/04/15 | 6,280 | 6,290 | 6,050 | 6,160 | 161,100 |
| 2021/04/14 | 5,990 | 6,320 | 5,960 | 6,300 | 288,500 |
| 2021/04/13 | 6,020 | 6,050 | 5,950 | 5,970 | 76,100 |
| 2021/04/12 | 6,070 | 6,110 | 5,870 | 6,000 | 133,000 |
| 2021/04/09 | 5,740 | 6,050 | 5,740 | 6,020 | 250,600 |
| 2021/04/08 | 5,760 | 5,770 | 5,670 | 5,740 | 54,600 |
| 2021/04/07 | 5,700 | 5,860 | 5,680 | 5,760 | 152,300 |
| 2021/04/06 | 5,770 | 5,810 | 5,660 | 5,700 | 88,000 |
| 2021/04/05 | 5,700 | 5,800 | 5,690 | 5,770 | 63,600 |
| 2021/04/02 | 5,620 | 5,690 | 5,570 | 5,680 | 52,900 |
| 2021/04/01 | 5,590 | 5,610 | 5,490 | 5,570 | 74,900 |
| 2021/03/31 | 5,580 | 5,650 | 5,570 | 5,590 | 44,400 |
| 2021/03/30 | 5,670 | 5,730 | 5,570 | 5,580 | 57,300 |
| 2021/03/29 | 5,660 | 5,680 | 5,550 | 5,620 | 126,700 |
| 2021/03/26 | 5,650 | 5,720 | 5,570 | 5,600 | 82,000 |
| 2021/03/25 | 5,550 | 5,670 | 5,550 | 5,600 | 60,700 |
| 2021/03/24 | 5,650 | 5,700 | 5,560 | 5,610 | 96,500 |
| 2021/03/23 | 5,760 | 5,880 | 5,740 | 5,770 | 89,000 |
| 2021/03/22 | 5,860 | 5,860 | 5,700 | 5,740 | 108,300 |
| 2021/03/19 | 5,780 | 5,970 | 5,710 | 5,890 | 203,600 |
| 2021/03/18 | 5,850 | 5,880 | 5,730 | 5,810 | 104,600 |
| 2021/03/17 | 5,820 | 5,860 | 5,640 | 5,800 | 200,400 |
| 2021/03/16 | 5,710 | 6,010 | 5,680 | 5,920 | 272,200 |
| 2021/03/15 | 5,660 | 5,690 | 5,570 | 5,620 | 79,500 |
| 2021/03/12 | 5,540 | 5,700 | 5,500 | 5,690 | 115,700 |
| 2021/03/11 | 5,430 | 5,590 | 5,430 | 5,570 | 144,300 |
| 2021/03/10 | 5,300 | 5,470 | 5,290 | 5,370 | 156,900 |
| 2021/03/09 | 5,350 | 5,390 | 5,260 | 5,300 | 148,900 |
| 2021/03/08 | 5,380 | 5,460 | 5,350 | 5,410 | 142,800 |
| 2021/03/05 | 5,300 | 5,310 | 5,180 | 5,310 | 85,500 |
| 2021/03/04 | 5,300 | 5,340 | 5,150 | 5,290 | 143,500 |
| 2021/03/03 | 5,240 | 5,370 | 5,200 | 5,370 | 179,200 |
| 2021/03/02 | 5,120 | 5,290 | 5,070 | 5,290 | 213,200 |
| 2021/03/01 | 5,050 | 5,100 | 4,990 | 5,100 | 67,500 |
| 2021/02/26 | 4,970 | 5,050 | 4,930 | 4,980 | 163,500 |
| 2021/02/25 | 5,000 | 5,090 | 4,935 | 5,070 | 191,900 |
| 2021/02/24 | 4,790 | 4,910 | 4,730 | 4,895 | 123,000 |
| 2021/02/22 | 4,760 | 4,850 | 4,750 | 4,810 | 87,700 |
| 2021/02/19 | 4,805 | 4,890 | 4,745 | 4,750 | 121,200 |
| 2021/02/18 | 4,970 | 4,970 | 4,790 | 4,840 | 188,600 |
| 2021/02/17 | 5,070 | 5,070 | 4,895 | 4,980 | 227,800 |
| 2021/02/16 | 4,995 | 5,150 | 4,885 | 5,140 | 425,300 |
| 2021/02/15 | 4,910 | 4,910 | 4,785 | 4,815 | 156,200 |
| 2021/02/12 | 4,790 | 4,840 | 4,710 | 4,840 | 129,400 |
| 2021/02/10 | 4,660 | 4,785 | 4,635 | 4,770 | 102,400 |
| 2021/02/09 | 4,620 | 4,660 | 4,565 | 4,660 | 83,200 |
| 2021/02/08 | 4,655 | 4,680 | 4,555 | 4,590 | 106,500 |
| 2021/02/05 | 4,525 | 4,600 | 4,525 | 4,590 | 62,100 |
| 2021/02/04 | 4,550 | 4,590 | 4,520 | 4,530 | 58,500 |
| 2021/02/03 | 4,525 | 4,590 | 4,515 | 4,565 | 73,000 |
| 2021/02/02 | 4,435 | 4,495 | 4,405 | 4,495 | 55,000 |
| 2021/02/01 | 4,365 | 4,415 | 4,325 | 4,395 | 79,000 |
| 2021/01/29 | 4,380 | 4,435 | 4,320 | 4,345 | 58,000 |
| 2021/01/28 | 4,355 | 4,400 | 4,315 | 4,375 | 118,800 |
| 2021/01/27 | 4,380 | 4,445 | 4,380 | 4,420 | 61,200 |
| 2021/01/26 | 4,475 | 4,475 | 4,340 | 4,380 | 84,200 |
| 2021/01/25 | 4,410 | 4,485 | 4,405 | 4,460 | 59,400 |
| 2021/01/22 | 4,485 | 4,490 | 4,390 | 4,415 | 115,900 |
| 2021/01/21 | 4,345 | 4,515 | 4,345 | 4,515 | 142,000 |
| 2021/01/20 | 4,285 | 4,335 | 4,255 | 4,305 | 133,300 |
| 2021/01/19 | 4,260 | 4,295 | 4,210 | 4,295 | 157,500 |
| 2021/01/18 | 4,320 | 4,395 | 4,285 | 4,290 | 197,700 |
| 2021/01/15 | 4,525 | 4,600 | 4,305 | 4,350 | 219,000 |
| 2021/01/14 | 4,350 | 4,610 | 4,350 | 4,555 | 197,700 |
| 2021/01/13 | 4,510 | 4,550 | 4,335 | 4,350 | 300,600 |
| 2021/01/12 | 4,615 | 4,620 | 4,540 | 4,540 | 68,500 |
| 2021/01/08 | 4,680 | 4,705 | 4,625 | 4,640 | 85,700 |
| 2021/01/07 | 4,705 | 4,720 | 4,685 | 4,705 | 69,500 |
| 2021/01/06 | 4,690 | 4,720 | 4,650 | 4,685 | 53,400 |
| 2021/01/05 | 4,635 | 4,700 | 4,590 | 4,700 | 121,100 |
| 2021/01/04 | 4,720 | 4,720 | 4,615 | 4,705 | 79,800 |