9672 東京都競馬(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 409 | 428 | 408 | 425 | 6,194,000 | 4,250 |
| 2013-12-27 | 400 | 405 | 396 | 404 | 3,664,000 | 4,040 |
| 2013-12-26 | 390 | 396 | 388 | 393 | 3,667,000 | 3,930 |
| 2013-12-25 | 379 | 389 | 378 | 388 | 5,902,000 | 3,880 |
| 2013-12-24 | 386 | 388 | 378 | 380 | 1,930,000 | 3,800 |
| 2013-12-20 | 391 | 393 | 383 | 384 | 2,167,000 | 3,840 |
| 2013-12-19 | 387 | 391 | 385 | 389 | 2,347,000 | 3,890 |
| 2013-12-18 | 380 | 386 | 380 | 382 | 1,883,000 | 3,820 |
| 2013-12-17 | 379 | 384 | 378 | 383 | 1,234,000 | 3,830 |
| 2013-12-16 | 389 | 392 | 376 | 378 | 2,462,000 | 3,780 |
| 2013-12-13 | 400 | 401 | 388 | 388 | 2,907,000 | 3,880 |
| 2013-12-12 | 399 | 400 | 397 | 398 | 1,150,000 | 3,980 |
| 2013-12-11 | 401 | 404 | 397 | 401 | 1,365,000 | 4,010 |
| 2013-12-10 | 405 | 407 | 402 | 403 | 1,193,000 | 4,030 |
| 2013-12-09 | 407 | 408 | 403 | 407 | 1,142,000 | 4,070 |
| 2013-12-06 | 402 | 406 | 398 | 402 | 1,686,000 | 4,020 |
| 2013-12-05 | 403 | 407 | 401 | 402 | 1,383,000 | 4,020 |
| 2013-12-04 | 410 | 410 | 402 | 403 | 1,707,000 | 4,030 |
| 2013-12-03 | 417 | 417 | 409 | 411 | 2,059,000 | 4,110 |
| 2013-12-02 | 410 | 416 | 408 | 414 | 2,395,000 | 4,140 |
| 2013-11-29 | 402 | 407 | 400 | 406 | 1,613,000 | 4,060 |
| 2013-11-28 | 405 | 408 | 400 | 402 | 2,025,000 | 4,020 |
| 2013-11-27 | 410 | 415 | 402 | 403 | 5,594,000 | 4,030 |
| 2013-11-26 | 410 | 418 | 410 | 416 | 1,233,000 | 4,160 |
| 2013-11-25 | 423 | 424 | 411 | 415 | 2,372,000 | 4,150 |
| 2013-11-22 | 425 | 431 | 417 | 422 | 3,163,000 | 4,220 |
| 2013-11-21 | 425 | 431 | 418 | 421 | 2,454,000 | 4,210 |
| 2013-11-20 | 439 | 441 | 422 | 425 | 3,571,000 | 4,250 |
| 2013-11-19 | 431 | 444 | 429 | 441 | 8,477,000 | 4,410 |
| 2013-11-18 | 429 | 435 | 423 | 430 | 4,775,000 | 4,300 |
| 2013-11-15 | 410 | 425 | 407 | 425 | 7,335,000 | 4,250 |
| 2013-11-14 | 404 | 406 | 399 | 403 | 2,497,000 | 4,030 |
| 2013-11-13 | 405 | 406 | 397 | 399 | 1,955,000 | 3,990 |
| 2013-11-12 | 398 | 407 | 392 | 405 | 3,286,000 | 4,050 |
| 2013-11-11 | 407 | 410 | 396 | 397 | 2,860,000 | 3,970 |
| 2013-11-08 | 392 | 397 | 391 | 394 | 2,979,000 | 3,940 |
| 2013-11-07 | 402 | 413 | 398 | 400 | 4,724,000 | 4,000 |
| 2013-11-06 | 392 | 404 | 385 | 401 | 2,710,000 | 4,010 |
| 2013-11-05 | 387 | 393 | 385 | 392 | 1,980,000 | 3,920 |
| 2013-11-01 | 396 | 396 | 373 | 384 | 3,593,000 | 3,840 |
| 2013-10-31 | 408 | 411 | 395 | 398 | 2,475,000 | 3,980 |
| 2013-10-30 | 416 | 418 | 407 | 409 | 2,159,000 | 4,090 |
| 2013-10-29 | 415 | 418 | 413 | 413 | 1,808,000 | 4,130 |
| 2013-10-28 | 418 | 420 | 411 | 415 | 2,104,000 | 4,150 |
| 2013-10-25 | 429 | 429 | 413 | 417 | 3,989,000 | 4,170 |
| 2013-10-24 | 423 | 432 | 423 | 431 | 2,184,000 | 4,310 |
| 2013-10-23 | 445 | 447 | 426 | 427 | 2,861,000 | 4,270 |
| 2013-10-22 | 443 | 451 | 441 | 445 | 2,472,000 | 4,450 |
| 2013-10-21 | 434 | 446 | 434 | 445 | 3,407,000 | 4,450 |
| 2013-10-18 | 428 | 434 | 427 | 432 | 1,388,000 | 4,320 |
| 2013-10-17 | 437 | 439 | 425 | 429 | 2,384,000 | 4,290 |
| 2013-10-16 | 437 | 437 | 425 | 427 | 2,387,000 | 4,270 |
| 2013-10-15 | 443 | 447 | 436 | 438 | 1,699,000 | 4,380 |
| 2013-10-11 | 440 | 445 | 436 | 444 | 2,676,000 | 4,440 |
| 2013-10-10 | 442 | 443 | 430 | 433 | 1,739,000 | 4,330 |
| 2013-10-09 | 428 | 438 | 423 | 436 | 2,231,000 | 4,360 |
| 2013-10-08 | 410 | 434 | 409 | 432 | 2,728,000 | 4,320 |
| 2013-10-07 | 428 | 431 | 415 | 415 | 2,924,000 | 4,150 |
| 2013-10-04 | 430 | 441 | 421 | 436 | 3,380,000 | 4,360 |
| 2013-10-03 | 451 | 452 | 441 | 441 | 3,151,000 | 4,410 |
| 2013-10-02 | 468 | 469 | 451 | 453 | 3,148,000 | 4,530 |
| 2013-10-01 | 475 | 479 | 466 | 468 | 3,056,000 | 4,680 |
| 2013-09-30 | 475 | 483 | 472 | 475 | 3,292,000 | 4,750 |
| 2013-09-27 | 481 | 486 | 476 | 479 | 2,602,000 | 4,790 |
| 2013-09-26 | 464 | 486 | 458 | 485 | 4,006,000 | 4,850 |
| 2013-09-25 | 479 | 480 | 463 | 465 | 3,094,000 | 4,650 |
| 2013-09-24 | 485 | 491 | 468 | 479 | 7,103,000 | 4,790 |
| 2013-09-20 | 504 | 506 | 488 | 492 | 5,540,000 | 4,920 |
| 2013-09-19 | 504 | 512 | 496 | 503 | 15,613,000 | 5,030 |
| 2013-09-18 | 474 | 496 | 472 | 490 | 14,945,000 | 4,900 |
| 2013-09-17 | 473 | 474 | 466 | 470 | 3,955,000 | 4,700 |
| 2013-09-13 | 465 | 478 | 460 | 471 | 6,884,000 | 4,710 |
| 2013-09-12 | 465 | 481 | 462 | 470 | 9,258,000 | 4,700 |
| 2013-09-11 | 478 | 480 | 460 | 466 | 8,924,000 | 4,660 |
| 2013-09-10 | 495 | 499 | 473 | 482 | 27,169,000 | 4,820 |
| 2013-09-09 | 465 | 481 | 442 | 481 | 39,187,000 | 4,810 |
| 2013-09-06 | 416 | 418 | 398 | 401 | 8,356,000 | 4,010 |
| 2013-09-05 | 439 | 440 | 421 | 423 | 7,709,000 | 4,230 |
| 2013-09-04 | 433 | 445 | 430 | 443 | 7,005,000 | 4,430 |
| 2013-09-03 | 449 | 450 | 428 | 436 | 11,966,000 | 4,360 |
| 2013-09-02 | 425 | 444 | 423 | 443 | 14,035,000 | 4,430 |
| 2013-08-30 | 414 | 424 | 410 | 418 | 5,836,000 | 4,180 |
| 2013-08-29 | 411 | 415 | 405 | 408 | 3,855,000 | 4,080 |
| 2013-08-28 | 407 | 414 | 400 | 409 | 7,270,000 | 4,090 |
| 2013-08-27 | 438 | 444 | 416 | 419 | 21,959,000 | 4,190 |
| 2013-08-26 | 426 | 446 | 421 | 446 | 26,156,000 | 4,460 |
| 2013-08-23 | 420 | 431 | 412 | 415 | 8,916,000 | 4,150 |
| 2013-08-22 | 397 | 422 | 396 | 412 | 11,213,000 | 4,120 |
| 2013-08-21 | 427 | 432 | 393 | 403 | 19,960,000 | 4,030 |
| 2013-08-20 | 420 | 440 | 414 | 419 | 48,036,000 | 4,190 |
| 2013-08-19 | 391 | 416 | 386 | 416 | 6,989,000 | 4,160 |
| 2013-08-16 | 376 | 391 | 376 | 390 | 1,975,000 | 3,900 |
| 2013-08-15 | 384 | 392 | 382 | 382 | 1,438,000 | 3,820 |
| 2013-08-14 | 395 | 396 | 379 | 390 | 2,036,000 | 3,900 |
| 2013-08-13 | 374 | 387 | 374 | 387 | 1,983,000 | 3,870 |
| 2013-08-12 | 380 | 383 | 370 | 372 | 1,877,000 | 3,720 |
| 2013-08-09 | 387 | 392 | 380 | 383 | 2,595,000 | 3,830 |
| 2013-08-08 | 392 | 400 | 382 | 383 | 2,873,000 | 3,830 |
| 2013-08-07 | 402 | 407 | 396 | 397 | 2,764,000 | 3,970 |
| 2013-08-06 | 410 | 413 | 403 | 413 | 2,880,000 | 4,130 |
| 2013-08-05 | 403 | 424 | 403 | 412 | 3,683,000 | 4,120 |
| 2013-08-02 | 395 | 412 | 393 | 409 | 7,229,000 | 4,090 |
| 2013-08-01 | 352 | 381 | 351 | 381 | 3,330,000 | 3,810 |
| 2013-07-31 | 368 | 370 | 359 | 359 | 1,799,000 | 3,590 |
| 2013-07-30 | 359 | 375 | 359 | 371 | 3,077,000 | 3,710 |
| 2013-07-29 | 380 | 380 | 354 | 359 | 4,651,000 | 3,590 |
| 2013-07-26 | 384 | 398 | 384 | 390 | 2,696,000 | 3,900 |
| 2013-07-25 | 409 | 411 | 390 | 393 | 3,404,000 | 3,930 |
| 2013-07-24 | 410 | 415 | 407 | 411 | 1,717,000 | 4,110 |
| 2013-07-23 | 422 | 423 | 409 | 412 | 3,377,000 | 4,120 |
| 2013-07-22 | 421 | 425 | 412 | 425 | 2,873,000 | 4,250 |
| 2013-07-19 | 420 | 426 | 406 | 414 | 4,368,000 | 4,140 |
| 2013-07-18 | 424 | 426 | 413 | 422 | 2,793,000 | 4,220 |
| 2013-07-17 | 437 | 446 | 417 | 423 | 11,995,000 | 4,230 |
| 2013-07-16 | 442 | 444 | 431 | 440 | 5,658,000 | 4,400 |
| 2013-07-12 | 440 | 445 | 434 | 439 | 5,399,000 | 4,390 |
| 2013-07-11 | 422 | 442 | 421 | 441 | 7,572,000 | 4,410 |
| 2013-07-10 | 418 | 441 | 415 | 432 | 12,422,000 | 4,320 |
| 2013-07-09 | 421 | 429 | 405 | 418 | 5,966,000 | 4,180 |
| 2013-07-08 | 438 | 447 | 416 | 417 | 12,680,000 | 4,170 |
| 2013-07-05 | 431 | 435 | 416 | 430 | 11,726,000 | 4,300 |
| 2013-07-04 | 413 | 442 | 408 | 430 | 25,549,000 | 4,300 |
| 2013-07-03 | 397 | 397 | 381 | 389 | 6,760,000 | 3,890 |
| 2013-07-02 | 385 | 395 | 367 | 394 | 13,385,000 | 3,940 |
| 2013-07-01 | 350 | 382 | 347 | 379 | 16,556,000 | 3,790 |
| 2013-06-28 | 317 | 341 | 317 | 339 | 6,353,000 | 3,390 |
| 2013-06-27 | 311 | 313 | 286 | 312 | 4,976,000 | 3,120 |
| 2013-06-26 | 333 | 338 | 302 | 303 | 4,346,000 | 3,030 |
| 2013-06-25 | 332 | 334 | 316 | 323 | 4,128,000 | 3,230 |
| 2013-06-24 | 321 | 348 | 321 | 335 | 6,717,000 | 3,350 |
| 2013-06-21 | 312 | 320 | 307 | 314 | 2,569,000 | 3,140 |
| 2013-06-20 | 324 | 330 | 317 | 323 | 1,762,000 | 3,230 |
| 2013-06-19 | 342 | 343 | 320 | 325 | 2,249,000 | 3,250 |
| 2013-06-18 | 329 | 340 | 327 | 328 | 3,096,000 | 3,280 |
| 2013-06-17 | 322 | 338 | 322 | 331 | 2,455,000 | 3,310 |
| 2013-06-14 | 329 | 333 | 316 | 322 | 3,202,000 | 3,220 |
| 2013-06-13 | 327 | 331 | 312 | 314 | 3,260,000 | 3,140 |
| 2013-06-12 | 324 | 343 | 318 | 339 | 2,152,000 | 3,390 |
| 2013-06-11 | 345 | 347 | 327 | 332 | 3,341,000 | 3,320 |
| 2013-06-10 | 335 | 351 | 334 | 350 | 2,540,000 | 3,500 |
| 2013-06-07 | 310 | 328 | 298 | 318 | 5,003,000 | 3,180 |
| 2013-06-06 | 347 | 357 | 321 | 322 | 4,832,000 | 3,220 |
| 2013-06-05 | 383 | 389 | 357 | 361 | 4,521,000 | 3,610 |
| 2013-06-04 | 360 | 376 | 345 | 374 | 4,346,000 | 3,740 |
| 2013-06-03 | 366 | 383 | 350 | 356 | 5,064,000 | 3,560 |
| 2013-05-31 | 376 | 386 | 364 | 367 | 2,687,000 | 3,670 |
| 2013-05-30 | 379 | 383 | 364 | 368 | 3,576,000 | 3,680 |
| 2013-05-29 | 378 | 398 | 367 | 391 | 5,365,000 | 3,910 |
| 2013-05-28 | 379 | 388 | 362 | 370 | 3,935,000 | 3,700 |
| 2013-05-27 | 370 | 393 | 363 | 383 | 4,562,000 | 3,830 |
| 2013-05-24 | 390 | 407 | 370 | 382 | 4,860,000 | 3,820 |
| 2013-05-23 | 425 | 425 | 382 | 383 | 6,058,000 | 3,830 |
| 2013-05-22 | 415 | 448 | 408 | 424 | 4,349,000 | 4,240 |
| 2013-05-21 | 435 | 443 | 415 | 420 | 4,130,000 | 4,200 |
| 2013-05-20 | 461 | 462 | 440 | 442 | 3,582,000 | 4,420 |
| 2013-05-17 | 412 | 458 | 400 | 448 | 8,819,000 | 4,480 |
| 2013-05-16 | 409 | 428 | 370 | 408 | 10,153,000 | 4,080 |
| 2013-05-15 | 459 | 463 | 416 | 421 | 7,159,000 | 4,210 |
| 2013-05-14 | 466 | 468 | 455 | 461 | 3,215,000 | 4,610 |
| 2013-05-13 | 485 | 487 | 459 | 472 | 4,993,000 | 4,720 |
| 2013-05-10 | 489 | 492 | 480 | 487 | 3,446,000 | 4,870 |
| 2013-05-09 | 504 | 508 | 477 | 480 | 6,753,000 | 4,800 |
| 2013-05-08 | 511 | 520 | 503 | 505 | 4,239,000 | 5,050 |
| 2013-05-07 | 517 | 518 | 507 | 511 | 3,168,000 | 5,110 |
| 2013-05-02 | 502 | 513 | 496 | 504 | 4,772,000 | 5,040 |
| 2013-05-01 | 504 | 523 | 499 | 506 | 7,023,000 | 5,060 |
| 2013-04-30 | 486 | 515 | 482 | 507 | 6,218,000 | 5,070 |
| 2013-04-26 | 507 | 514 | 495 | 495 | 6,192,000 | 4,950 |
| 2013-04-25 | 521 | 521 | 495 | 517 | 8,318,000 | 5,170 |
| 2013-04-24 | 537 | 549 | 514 | 520 | 12,226,000 | 5,200 |
| 2013-04-23 | 503 | 542 | 502 | 536 | 18,588,000 | 5,360 |
| 2013-04-22 | 507 | 518 | 496 | 509 | 13,951,000 | 5,090 |
| 2013-04-19 | 504 | 507 | 489 | 505 | 16,137,000 | 5,050 |
| 2013-04-18 | 454 | 506 | 450 | 484 | 38,814,000 | 4,840 |
| 2013-04-17 | 448 | 458 | 447 | 455 | 5,679,000 | 4,550 |
| 2013-04-16 | 432 | 449 | 422 | 445 | 5,451,000 | 4,450 |
| 2013-04-15 | 441 | 450 | 438 | 443 | 3,054,000 | 4,430 |
| 2013-04-12 | 450 | 455 | 442 | 445 | 4,607,000 | 4,450 |
| 2013-04-11 | 459 | 467 | 441 | 453 | 11,649,000 | 4,530 |
| 2013-04-10 | 441 | 464 | 437 | 452 | 7,492,000 | 4,520 |
| 2013-04-09 | 466 | 477 | 435 | 444 | 11,749,000 | 4,440 |
| 2013-04-08 | 445 | 459 | 438 | 459 | 17,488,000 | 4,590 |
| 2013-04-05 | 420 | 464 | 400 | 426 | 40,263,000 | 4,260 |
| 2013-04-04 | 380 | 399 | 375 | 396 | 8,217,000 | 3,960 |
| 2013-04-03 | 390 | 396 | 382 | 388 | 6,985,000 | 3,880 |
| 2013-04-02 | 355 | 394 | 347 | 388 | 16,351,000 | 3,880 |
| 2013-04-01 | 388 | 392 | 369 | 371 | 5,696,000 | 3,710 |
| 2013-03-29 | 405 | 406 | 385 | 396 | 6,085,000 | 3,960 |
| 2013-03-28 | 414 | 422 | 391 | 398 | 14,290,000 | 3,980 |
| 2013-03-27 | 374 | 404 | 374 | 398 | 19,765,000 | 3,980 |
| 2013-03-26 | 380 | 383 | 369 | 378 | 7,969,000 | 3,780 |
| 2013-03-25 | 380 | 392 | 376 | 386 | 12,333,000 | 3,860 |
| 2013-03-22 | 399 | 400 | 379 | 381 | 16,294,000 | 3,810 |
| 2013-03-21 | 419 | 419 | 397 | 407 | 22,751,000 | 4,070 |
| 2013-03-19 | 414 | 428 | 393 | 416 | 32,550,000 | 4,160 |
| 2013-03-18 | 396 | 425 | 395 | 403 | 45,791,000 | 4,030 |
| 2013-03-15 | 385 | 410 | 384 | 405 | 60,191,000 | 4,050 |
| 2013-03-14 | 357 | 384 | 352 | 383 | 51,481,000 | 3,830 |
| 2013-03-13 | 323 | 377 | 322 | 361 | 67,435,000 | 3,610 |
| 2013-03-12 | 327 | 338 | 312 | 330 | 38,212,000 | 3,300 |
| 2013-03-11 | 271 | 345 | 271 | 329 | 102,143,000 | 3,290 |
| 2013-03-08 | 254 | 267 | 251 | 265 | 12,965,000 | 2,650 |
| 2013-03-07 | 250 | 257 | 248 | 250 | 6,156,000 | 2,500 |
| 2013-03-06 | 268 | 268 | 249 | 251 | 10,718,000 | 2,510 |
| 2013-03-05 | 264 | 265 | 257 | 260 | 12,309,000 | 2,600 |
| 2013-03-04 | 274 | 275 | 262 | 266 | 21,127,000 | 2,660 |
| 2013-03-01 | 257 | 267 | 255 | 262 | 37,364,000 | 2,620 |
| 2013-02-28 | 240 | 271 | 240 | 261 | 128,841,000 | 2,610 |
| 2013-02-27 | 236 | 238 | 225 | 232 | 7,950,000 | 2,320 |
| 2013-02-26 | 222 | 244 | 221 | 232 | 13,888,000 | 2,320 |
| 2013-02-25 | 215 | 230 | 211 | 229 | 10,785,000 | 2,290 |
| 2013-02-22 | 211 | 212 | 200 | 209 | 3,310,000 | 2,090 |
| 2013-02-21 | 207 | 218 | 206 | 214 | 4,232,000 | 2,140 |
| 2013-02-20 | 212 | 212 | 207 | 211 | 2,021,000 | 2,110 |
| 2013-02-19 | 206 | 214 | 206 | 212 | 2,536,000 | 2,120 |
| 2013-02-18 | 195 | 212 | 195 | 207 | 4,604,000 | 2,070 |
| 2013-02-15 | 196 | 198 | 186 | 195 | 2,659,000 | 1,950 |
| 2013-02-14 | 201 | 203 | 196 | 201 | 3,311,000 | 2,010 |
| 2013-02-13 | 211 | 212 | 203 | 205 | 2,911,000 | 2,050 |
| 2013-02-12 | 216 | 217 | 212 | 212 | 1,912,000 | 2,120 |
| 2013-02-08 | 219 | 219 | 211 | 213 | 1,883,000 | 2,130 |
| 2013-02-07 | 220 | 224 | 218 | 219 | 1,992,000 | 2,190 |
| 2013-02-06 | 219 | 223 | 218 | 222 | 2,760,000 | 2,220 |
| 2013-02-05 | 228 | 234 | 213 | 215 | 8,964,000 | 2,150 |
| 2013-02-04 | 218 | 227 | 217 | 218 | 3,325,000 | 2,180 |
| 2013-02-01 | 223 | 223 | 218 | 219 | 1,739,000 | 2,190 |
| 2013-01-31 | 220 | 221 | 216 | 221 | 1,926,000 | 2,210 |
| 2013-01-30 | 219 | 224 | 216 | 221 | 2,923,000 | 2,210 |
| 2013-01-29 | 224 | 226 | 215 | 215 | 5,417,000 | 2,150 |
| 2013-01-28 | 215 | 230 | 215 | 230 | 10,479,000 | 2,300 |
| 2013-01-25 | 211 | 213 | 206 | 207 | 3,230,000 | 2,070 |
| 2013-01-24 | 206 | 210 | 203 | 207 | 2,883,000 | 2,070 |
| 2013-01-23 | 212 | 214 | 204 | 206 | 2,853,000 | 2,060 |
| 2013-01-22 | 222 | 222 | 211 | 215 | 2,237,000 | 2,150 |
| 2013-01-21 | 226 | 226 | 216 | 220 | 3,286,000 | 2,200 |
| 2013-01-18 | 216 | 229 | 213 | 224 | 5,237,000 | 2,240 |
| 2013-01-17 | 225 | 226 | 205 | 212 | 4,095,000 | 2,120 |
| 2013-01-16 | 232 | 233 | 213 | 221 | 6,836,000 | 2,210 |
| 2013-01-15 | 225 | 239 | 222 | 233 | 9,044,000 | 2,330 |
| 2013-01-11 | 213 | 228 | 207 | 216 | 9,532,000 | 2,160 |
| 2013-01-10 | 239 | 240 | 211 | 212 | 15,214,000 | 2,120 |
| 2013-01-09 | 226 | 253 | 222 | 247 | 35,359,000 | 2,470 |
| 2013-01-08 | 214 | 230 | 207 | 226 | 15,472,000 | 2,260 |
| 2013-01-07 | 189 | 234 | 188 | 218 | 35,484,000 | 2,180 |
| 2013-01-04 | 183 | 185 | 179 | 184 | 5,302,000 | 1,840 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
