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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,740 | 3,795 | 3,735 | 3,785 | 88,700 |
| 2022/12/29 | 3,715 | 3,760 | 3,685 | 3,755 | 329,100 |
| 2022/12/28 | 3,820 | 3,820 | 3,700 | 3,725 | 629,100 |
| 2022/12/27 | 3,755 | 3,790 | 3,750 | 3,770 | 252,600 |
| 2022/12/26 | 3,715 | 3,740 | 3,690 | 3,735 | 316,500 |
| 2022/12/23 | 3,685 | 3,700 | 3,670 | 3,685 | 162,100 |
| 2022/12/22 | 3,695 | 3,735 | 3,670 | 3,715 | 253,200 |
| 2022/12/21 | 3,675 | 3,695 | 3,630 | 3,665 | 136,600 |
| 2022/12/20 | 3,785 | 3,785 | 3,645 | 3,680 | 368,200 |
| 2022/12/19 | 3,810 | 3,845 | 3,800 | 3,815 | 192,600 |
| 2022/12/16 | 3,800 | 3,835 | 3,785 | 3,835 | 140,000 |
| 2022/12/15 | 3,820 | 3,855 | 3,800 | 3,810 | 113,600 |
| 2022/12/14 | 3,870 | 3,870 | 3,830 | 3,835 | 96,500 |
| 2022/12/13 | 3,830 | 3,870 | 3,805 | 3,860 | 188,300 |
| 2022/12/12 | 3,810 | 3,810 | 3,775 | 3,775 | 184,200 |
| 2022/12/09 | 3,790 | 3,815 | 3,770 | 3,795 | 218,500 |
| 2022/12/08 | 3,795 | 3,855 | 3,780 | 3,820 | 190,600 |
| 2022/12/07 | 3,835 | 3,875 | 3,835 | 3,865 | 76,600 |
| 2022/12/06 | 3,785 | 3,855 | 3,785 | 3,845 | 182,700 |
| 2022/12/05 | 3,870 | 3,870 | 3,780 | 3,795 | 273,800 |
| 2022/12/02 | 3,895 | 3,925 | 3,880 | 3,900 | 228,700 |
| 2022/12/01 | 4,030 | 4,030 | 3,945 | 3,960 | 215,200 |
| 2022/11/30 | 3,990 | 4,065 | 3,985 | 4,030 | 139,000 |
| 2022/11/29 | 3,950 | 4,005 | 3,940 | 4,000 | 109,700 |
| 2022/11/28 | 3,950 | 3,985 | 3,940 | 3,950 | 144,500 |
| 2022/11/25 | 3,975 | 4,010 | 3,965 | 3,985 | 171,100 |
| 2022/11/24 | 3,985 | 4,010 | 3,975 | 3,975 | 88,900 |
| 2022/11/22 | 3,925 | 3,975 | 3,915 | 3,960 | 133,700 |
| 2022/11/21 | 3,880 | 3,920 | 3,875 | 3,910 | 90,900 |
| 2022/11/18 | 3,940 | 3,950 | 3,890 | 3,900 | 181,900 |
| 2022/11/17 | 3,920 | 3,985 | 3,920 | 3,940 | 92,000 |
| 2022/11/16 | 3,980 | 3,980 | 3,930 | 3,930 | 90,000 |
| 2022/11/15 | 3,945 | 4,000 | 3,930 | 3,975 | 57,700 |
| 2022/11/14 | 4,045 | 4,050 | 3,970 | 3,970 | 89,500 |
| 2022/11/11 | 4,065 | 4,065 | 4,000 | 4,045 | 127,000 |
| 2022/11/10 | 3,985 | 4,020 | 3,950 | 3,965 | 108,700 |
| 2022/11/09 | 4,065 | 4,075 | 3,985 | 4,020 | 78,100 |
| 2022/11/08 | 4,010 | 4,090 | 4,010 | 4,065 | 136,400 |
| 2022/11/07 | 3,960 | 4,040 | 3,935 | 4,040 | 153,900 |
| 2022/11/04 | 4,165 | 4,170 | 3,915 | 3,930 | 399,000 |
| 2022/11/02 | 4,265 | 4,265 | 4,160 | 4,195 | 258,300 |
| 2022/11/01 | 4,200 | 4,285 | 4,155 | 4,280 | 388,000 |
| 2022/10/31 | 3,995 | 4,170 | 3,990 | 4,145 | 553,600 |
| 2022/10/28 | 3,825 | 3,940 | 3,825 | 3,925 | 429,600 |
| 2022/10/27 | 3,900 | 3,925 | 3,885 | 3,900 | 114,900 |
| 2022/10/26 | 3,905 | 3,910 | 3,865 | 3,865 | 117,400 |
| 2022/10/25 | 3,880 | 3,885 | 3,830 | 3,885 | 122,400 |
| 2022/10/24 | 3,930 | 3,930 | 3,850 | 3,860 | 138,300 |
| 2022/10/21 | 3,880 | 3,910 | 3,870 | 3,895 | 129,000 |
| 2022/10/20 | 3,900 | 3,925 | 3,880 | 3,890 | 140,200 |
| 2022/10/19 | 3,990 | 4,010 | 3,920 | 3,920 | 146,300 |
| 2022/10/18 | 4,025 | 4,030 | 3,920 | 3,950 | 429,800 |
| 2022/10/17 | 4,095 | 4,135 | 4,050 | 4,055 | 93,600 |
| 2022/10/14 | 4,045 | 4,140 | 4,005 | 4,110 | 272,100 |
| 2022/10/13 | 3,975 | 3,980 | 3,905 | 3,960 | 276,600 |
| 2022/10/12 | 4,020 | 4,100 | 3,960 | 3,960 | 222,500 |
| 2022/10/11 | 4,110 | 4,135 | 4,000 | 4,020 | 270,400 |
| 2022/10/07 | 4,250 | 4,300 | 4,215 | 4,230 | 92,800 |
| 2022/10/06 | 4,260 | 4,315 | 4,260 | 4,285 | 63,700 |
| 2022/10/05 | 4,290 | 4,325 | 4,225 | 4,250 | 133,100 |
| 2022/10/04 | 4,210 | 4,315 | 4,175 | 4,290 | 101,400 |
| 2022/10/03 | 4,120 | 4,160 | 4,060 | 4,150 | 115,500 |
| 2022/09/30 | 4,195 | 4,200 | 4,095 | 4,130 | 87,900 |
| 2022/09/29 | 4,135 | 4,245 | 4,135 | 4,230 | 97,200 |
| 2022/09/28 | 4,125 | 4,165 | 4,045 | 4,095 | 123,300 |
| 2022/09/27 | 4,095 | 4,170 | 4,090 | 4,135 | 123,300 |
| 2022/09/26 | 4,090 | 4,135 | 4,060 | 4,065 | 86,200 |
| 2022/09/22 | 4,125 | 4,165 | 4,095 | 4,150 | 82,200 |
| 2022/09/21 | 4,155 | 4,240 | 4,155 | 4,175 | 63,400 |
| 2022/09/20 | 4,250 | 4,250 | 4,165 | 4,215 | 50,800 |
| 2022/09/16 | 4,170 | 4,225 | 4,100 | 4,190 | 102,200 |
| 2022/09/15 | 4,200 | 4,205 | 4,150 | 4,170 | 80,000 |
| 2022/09/14 | 4,200 | 4,260 | 4,200 | 4,225 | 50,800 |
| 2022/09/13 | 4,345 | 4,350 | 4,290 | 4,290 | 60,200 |
| 2022/09/12 | 4,350 | 4,350 | 4,275 | 4,275 | 49,000 |
| 2022/09/09 | 4,255 | 4,320 | 4,230 | 4,320 | 101,500 |
| 2022/09/08 | 4,180 | 4,205 | 4,150 | 4,185 | 84,400 |
| 2022/09/07 | 4,115 | 4,115 | 4,065 | 4,100 | 96,700 |
| 2022/09/06 | 4,125 | 4,140 | 4,090 | 4,115 | 57,600 |
| 2022/09/05 | 4,150 | 4,160 | 4,095 | 4,105 | 60,800 |
| 2022/09/02 | 4,250 | 4,255 | 4,155 | 4,165 | 64,500 |
| 2022/09/01 | 4,240 | 4,260 | 4,215 | 4,250 | 56,500 |
| 2022/08/31 | 4,255 | 4,275 | 4,205 | 4,225 | 63,500 |
| 2022/08/30 | 4,200 | 4,290 | 4,180 | 4,265 | 84,300 |
| 2022/08/29 | 4,180 | 4,215 | 4,155 | 4,205 | 69,500 |
| 2022/08/26 | 4,225 | 4,270 | 4,205 | 4,250 | 50,600 |
| 2022/08/25 | 4,280 | 4,295 | 4,225 | 4,225 | 64,800 |
| 2022/08/24 | 4,285 | 4,285 | 4,215 | 4,220 | 71,600 |
| 2022/08/23 | 4,215 | 4,240 | 4,170 | 4,215 | 42,000 |
| 2022/08/22 | 4,185 | 4,220 | 4,160 | 4,215 | 64,800 |
| 2022/08/19 | 4,280 | 4,295 | 4,265 | 4,265 | 68,400 |
| 2022/08/18 | 4,320 | 4,320 | 4,260 | 4,280 | 93,500 |
| 2022/08/17 | 4,310 | 4,360 | 4,280 | 4,355 | 107,300 |
| 2022/08/16 | 4,300 | 4,340 | 4,280 | 4,305 | 64,600 |
| 2022/08/15 | 4,285 | 4,295 | 4,235 | 4,240 | 61,000 |
| 2022/08/12 | 4,235 | 4,305 | 4,235 | 4,280 | 61,600 |
| 2022/08/10 | 4,230 | 4,245 | 4,200 | 4,215 | 88,500 |
| 2022/08/09 | 4,220 | 4,265 | 4,220 | 4,245 | 77,000 |
| 2022/08/08 | 4,220 | 4,220 | 4,160 | 4,215 | 90,900 |
| 2022/08/05 | 4,240 | 4,255 | 4,205 | 4,225 | 119,800 |
| 2022/08/04 | 4,380 | 4,380 | 4,225 | 4,245 | 262,300 |
| 2022/08/03 | 4,450 | 4,495 | 4,415 | 4,420 | 122,800 |
| 2022/08/02 | 4,410 | 4,480 | 4,340 | 4,460 | 218,300 |
| 2022/08/01 | 4,250 | 4,570 | 4,245 | 4,440 | 458,200 |
| 2022/07/29 | 4,110 | 4,175 | 4,100 | 4,110 | 179,900 |
| 2022/07/28 | 4,130 | 4,145 | 4,105 | 4,130 | 95,500 |
| 2022/07/27 | 4,150 | 4,170 | 4,120 | 4,145 | 55,400 |
| 2022/07/26 | 4,180 | 4,180 | 4,125 | 4,135 | 73,800 |
| 2022/07/25 | 4,155 | 4,190 | 4,150 | 4,165 | 42,500 |
| 2022/07/22 | 4,110 | 4,170 | 4,105 | 4,155 | 89,200 |
| 2022/07/21 | 4,095 | 4,160 | 4,095 | 4,160 | 66,900 |
| 2022/07/20 | 4,080 | 4,120 | 4,055 | 4,095 | 141,300 |
| 2022/07/19 | 3,995 | 4,020 | 3,960 | 4,010 | 93,000 |
| 2022/07/15 | 3,985 | 3,995 | 3,945 | 3,950 | 102,500 |
| 2022/07/14 | 3,955 | 3,985 | 3,930 | 3,980 | 49,500 |
| 2022/07/13 | 3,965 | 3,995 | 3,945 | 3,965 | 71,800 |
| 2022/07/12 | 4,040 | 4,040 | 3,950 | 3,955 | 90,100 |
| 2022/07/11 | 4,050 | 4,065 | 4,010 | 4,015 | 69,600 |
| 2022/07/08 | 4,010 | 4,045 | 3,970 | 4,035 | 149,000 |
| 2022/07/07 | 4,010 | 4,015 | 3,930 | 3,990 | 107,400 |
| 2022/07/06 | 4,015 | 4,025 | 3,960 | 3,960 | 93,300 |
| 2022/07/05 | 4,025 | 4,025 | 3,985 | 4,000 | 62,500 |
| 2022/07/04 | 3,995 | 4,030 | 3,980 | 4,025 | 109,500 |
| 2022/07/01 | 3,950 | 3,955 | 3,900 | 3,930 | 112,500 |
| 2022/06/30 | 3,985 | 4,005 | 3,920 | 3,925 | 126,100 |
| 2022/06/29 | 3,920 | 4,000 | 3,865 | 4,000 | 154,800 |
| 2022/06/28 | 3,885 | 3,965 | 3,865 | 3,960 | 151,500 |
| 2022/06/27 | 3,880 | 3,900 | 3,850 | 3,890 | 112,700 |
| 2022/06/24 | 3,800 | 3,860 | 3,770 | 3,860 | 135,400 |
| 2022/06/23 | 3,745 | 3,795 | 3,730 | 3,730 | 69,900 |
| 2022/06/22 | 3,800 | 3,810 | 3,755 | 3,755 | 109,400 |
| 2022/06/21 | 3,670 | 3,805 | 3,665 | 3,785 | 160,300 |
| 2022/06/20 | 3,725 | 3,725 | 3,560 | 3,600 | 122,400 |
| 2022/06/17 | 3,630 | 3,685 | 3,620 | 3,655 | 209,000 |
| 2022/06/16 | 3,770 | 3,805 | 3,725 | 3,725 | 161,500 |
| 2022/06/15 | 3,800 | 3,825 | 3,750 | 3,750 | 139,500 |
| 2022/06/14 | 3,750 | 3,810 | 3,745 | 3,810 | 164,900 |
| 2022/06/13 | 3,755 | 3,815 | 3,740 | 3,810 | 129,600 |
| 2022/06/10 | 3,835 | 3,855 | 3,795 | 3,805 | 104,100 |
| 2022/06/09 | 3,830 | 3,860 | 3,805 | 3,850 | 114,700 |
| 2022/06/08 | 3,830 | 3,850 | 3,810 | 3,830 | 80,400 |
| 2022/06/07 | 3,875 | 3,880 | 3,810 | 3,810 | 142,600 |
| 2022/06/06 | 3,800 | 3,885 | 3,785 | 3,875 | 151,100 |
| 2022/06/03 | 3,820 | 3,850 | 3,795 | 3,840 | 198,700 |
| 2022/06/02 | 3,760 | 3,805 | 3,740 | 3,800 | 99,900 |
| 2022/06/01 | 3,715 | 3,805 | 3,705 | 3,790 | 150,000 |
| 2022/05/31 | 3,760 | 3,765 | 3,700 | 3,705 | 184,700 |
| 2022/05/30 | 3,770 | 3,790 | 3,750 | 3,760 | 168,100 |
| 2022/05/27 | 3,695 | 3,720 | 3,670 | 3,715 | 95,100 |
| 2022/05/26 | 3,670 | 3,695 | 3,650 | 3,650 | 93,200 |
| 2022/05/25 | 3,600 | 3,635 | 3,570 | 3,620 | 75,600 |
| 2022/05/24 | 3,680 | 3,685 | 3,615 | 3,625 | 107,800 |
| 2022/05/23 | 3,675 | 3,710 | 3,655 | 3,685 | 154,100 |
| 2022/05/20 | 3,500 | 3,655 | 3,470 | 3,645 | 237,000 |
| 2022/05/19 | 3,505 | 3,535 | 3,485 | 3,505 | 209,800 |
| 2022/05/18 | 3,605 | 3,615 | 3,520 | 3,540 | 251,000 |
| 2022/05/17 | 3,610 | 3,640 | 3,585 | 3,610 | 228,500 |
| 2022/05/16 | 3,750 | 3,755 | 3,620 | 3,660 | 132,800 |
| 2022/05/13 | 3,680 | 3,715 | 3,660 | 3,715 | 243,400 |
| 2022/05/12 | 3,810 | 3,810 | 3,670 | 3,680 | 207,200 |
| 2022/05/11 | 3,825 | 3,845 | 3,735 | 3,740 | 175,000 |
| 2022/05/10 | 3,865 | 3,935 | 3,800 | 3,845 | 274,600 |
| 2022/05/09 | 4,065 | 4,065 | 3,880 | 3,880 | 219,400 |
| 2022/05/06 | 4,150 | 4,170 | 4,050 | 4,085 | 319,800 |
| 2022/05/02 | 4,290 | 4,310 | 4,125 | 4,190 | 296,800 |
| 2022/04/28 | 4,345 | 4,455 | 4,320 | 4,430 | 140,700 |
| 2022/04/27 | 4,345 | 4,370 | 4,285 | 4,325 | 189,100 |
| 2022/04/26 | 4,360 | 4,495 | 4,360 | 4,415 | 140,200 |
| 2022/04/25 | 4,310 | 4,390 | 4,280 | 4,350 | 166,800 |
| 2022/04/22 | 4,425 | 4,430 | 4,310 | 4,395 | 186,200 |
| 2022/04/21 | 4,430 | 4,535 | 4,410 | 4,480 | 163,400 |
| 2022/04/20 | 4,440 | 4,475 | 4,395 | 4,425 | 137,100 |
| 2022/04/19 | 4,385 | 4,465 | 4,375 | 4,410 | 74,200 |
| 2022/04/18 | 4,435 | 4,480 | 4,370 | 4,395 | 69,200 |
| 2022/04/15 | 4,435 | 4,515 | 4,420 | 4,425 | 83,900 |
| 2022/04/14 | 4,380 | 4,465 | 4,370 | 4,440 | 116,500 |
| 2022/04/13 | 4,360 | 4,380 | 4,310 | 4,350 | 91,300 |
| 2022/04/12 | 4,320 | 4,415 | 4,305 | 4,395 | 69,800 |
| 2022/04/11 | 4,420 | 4,460 | 4,305 | 4,325 | 70,900 |
| 2022/04/08 | 4,540 | 4,540 | 4,295 | 4,405 | 144,300 |
| 2022/04/07 | 4,580 | 4,580 | 4,465 | 4,475 | 61,700 |
| 2022/04/06 | 4,645 | 4,700 | 4,570 | 4,630 | 179,800 |
| 2022/04/05 | 4,630 | 4,715 | 4,610 | 4,660 | 199,100 |
| 2022/04/04 | 4,525 | 4,665 | 4,515 | 4,640 | 191,200 |
| 2022/04/01 | 4,360 | 4,555 | 4,330 | 4,550 | 230,500 |
| 2022/03/31 | 4,315 | 4,380 | 4,285 | 4,360 | 142,100 |
| 2022/03/30 | 4,480 | 4,480 | 4,310 | 4,355 | 130,000 |
| 2022/03/29 | 4,415 | 4,465 | 4,390 | 4,430 | 118,600 |
| 2022/03/28 | 4,390 | 4,415 | 4,330 | 4,395 | 111,100 |
| 2022/03/25 | 4,390 | 4,410 | 4,350 | 4,380 | 103,800 |
| 2022/03/24 | 4,300 | 4,385 | 4,300 | 4,380 | 98,100 |
| 2022/03/23 | 4,315 | 4,375 | 4,300 | 4,355 | 132,200 |
| 2022/03/22 | 4,265 | 4,320 | 4,215 | 4,245 | 163,300 |
| 2022/03/18 | 4,195 | 4,250 | 4,180 | 4,225 | 158,800 |
| 2022/03/17 | 4,200 | 4,270 | 4,155 | 4,220 | 212,300 |
| 2022/03/16 | 4,140 | 4,165 | 4,080 | 4,145 | 172,800 |
| 2022/03/15 | 3,985 | 4,110 | 3,985 | 4,070 | 151,800 |
| 2022/03/14 | 3,960 | 4,040 | 3,930 | 3,980 | 111,500 |
| 2022/03/11 | 3,930 | 3,980 | 3,885 | 3,930 | 78,800 |
| 2022/03/10 | 3,945 | 4,005 | 3,895 | 4,000 | 123,600 |
| 2022/03/09 | 3,775 | 3,900 | 3,775 | 3,815 | 138,000 |
| 2022/03/08 | 3,825 | 3,905 | 3,765 | 3,800 | 160,800 |
| 2022/03/07 | 4,010 | 4,010 | 3,810 | 3,825 | 188,000 |
| 2022/03/04 | 4,000 | 4,035 | 3,970 | 4,015 | 116,200 |
| 2022/03/03 | 4,080 | 4,080 | 3,970 | 3,970 | 106,400 |
| 2022/03/02 | 4,070 | 4,070 | 4,020 | 4,025 | 78,500 |
| 2022/03/01 | 4,130 | 4,155 | 4,090 | 4,140 | 80,900 |
| 2022/02/28 | 4,055 | 4,075 | 4,020 | 4,075 | 68,000 |
| 2022/02/25 | 4,070 | 4,110 | 4,030 | 4,055 | 70,700 |
| 2022/02/24 | 4,030 | 4,080 | 3,955 | 4,050 | 115,800 |
| 2022/02/22 | 4,030 | 4,120 | 4,005 | 4,090 | 63,100 |
| 2022/02/21 | 4,075 | 4,075 | 4,000 | 4,050 | 77,800 |
| 2022/02/18 | 4,095 | 4,110 | 4,050 | 4,085 | 97,100 |
| 2022/02/17 | 4,115 | 4,165 | 4,055 | 4,130 | 190,000 |
| 2022/02/16 | 4,230 | 4,250 | 4,135 | 4,135 | 148,600 |
| 2022/02/15 | 4,430 | 4,440 | 4,150 | 4,165 | 222,200 |
| 2022/02/14 | 4,450 | 4,470 | 4,345 | 4,360 | 102,400 |
| 2022/02/10 | 4,440 | 4,495 | 4,420 | 4,475 | 139,600 |
| 2022/02/09 | 4,455 | 4,455 | 4,360 | 4,370 | 144,200 |
| 2022/02/08 | 4,350 | 4,430 | 4,350 | 4,395 | 123,300 |
| 2022/02/07 | 4,400 | 4,420 | 4,300 | 4,320 | 156,100 |
| 2022/02/04 | 4,355 | 4,415 | 4,300 | 4,400 | 92,000 |
| 2022/02/03 | 4,320 | 4,375 | 4,270 | 4,355 | 164,100 |
| 2022/02/02 | 4,280 | 4,400 | 4,265 | 4,390 | 200,100 |
| 2022/02/01 | 4,215 | 4,280 | 4,195 | 4,225 | 204,300 |
| 2022/01/31 | 4,080 | 4,215 | 4,080 | 4,180 | 122,500 |
| 2022/01/28 | 4,050 | 4,100 | 3,995 | 4,085 | 73,600 |
| 2022/01/27 | 4,135 | 4,175 | 3,980 | 4,010 | 213,200 |
| 2022/01/26 | 4,080 | 4,180 | 4,075 | 4,135 | 140,900 |
| 2022/01/25 | 4,200 | 4,210 | 4,010 | 4,050 | 175,600 |
| 2022/01/24 | 4,160 | 4,245 | 4,140 | 4,210 | 127,700 |
| 2022/01/21 | 4,070 | 4,200 | 4,035 | 4,190 | 148,700 |
| 2022/01/20 | 4,020 | 4,105 | 4,000 | 4,085 | 139,400 |
| 2022/01/19 | 4,070 | 4,115 | 4,010 | 4,015 | 124,200 |
| 2022/01/18 | 4,100 | 4,150 | 4,075 | 4,100 | 99,400 |
| 2022/01/17 | 4,065 | 4,085 | 4,030 | 4,070 | 110,600 |
| 2022/01/14 | 4,075 | 4,080 | 4,005 | 4,060 | 112,700 |
| 2022/01/13 | 4,200 | 4,230 | 4,095 | 4,095 | 80,000 |
| 2022/01/12 | 4,120 | 4,215 | 4,110 | 4,210 | 90,000 |
| 2022/01/11 | 4,070 | 4,115 | 4,000 | 4,105 | 67,600 |
| 2022/01/07 | 4,140 | 4,145 | 4,010 | 4,050 | 121,400 |
| 2022/01/06 | 4,255 | 4,265 | 4,075 | 4,090 | 169,400 |
| 2022/01/05 | 4,250 | 4,300 | 4,230 | 4,295 | 73,300 |
| 2022/01/04 | 4,230 | 4,265 | 4,205 | 4,230 | 64,700 |