9672 東京都競馬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	385	391	382	385	1,246,000	2,916.67
1985-12-27	365	383	362	381	1,227,000	2,886.36
1985-12-26	365	373	359	362	1,311,000	2,742.42
1985-12-25	399	402	395	400	680,000	2,754.82
1985-12-24	390	399	390	399	514,000	2,747.93
1985-12-23	403	403	391	391	430,000	2,692.84
1985-12-21	395	405	390	400	229,000	2,754.82
1985-12-20	415	417	400	400	1,387,000	2,754.82
1985-12-19	400	409	395	407	832,000	2,803.03
1985-12-18	390	400	387	397	504,000	2,734.16
1985-12-17	388	395	386	392	390,000	2,699.72
1985-12-16	390	395	387	387	263,000	2,665.29
1985-12-13	395	402	390	390	321,000	2,685.95
1985-12-12	390	403	390	400	701,000	2,754.82
1985-12-11	381	399	381	385	404,000	2,651.52
1985-12-10	385	387	380	385	282,000	2,651.52
1985-12-09	390	391	387	390	284,000	2,685.95
1985-12-07	391	391	387	387	243,000	2,665.29
1985-12-06	391	396	390	396	433,000	2,727.27
1985-12-05	405	409	390	395	637,000	2,720.39
1985-12-04	415	425	405	410	655,000	2,823.69
1985-12-03	412	417	407	412	755,000	2,837.47
1985-12-02	426	432	416	417	654,000	2,871.90
1985-11-30	427	435	421	421	1,881,000	2,899.45
1985-11-29	435	447	421	422	7,549,002	2,906.34
1985-11-28	404	426	402	426	6,161,001	2,933.88
1985-11-27	371	405	371	400	2,512,001	2,754.82
1985-11-26	376	377	371	372	322,000	2,561.98
1985-11-25	381	384	375	375	211,000	2,582.64
1985-11-22	377	382	375	381	470,000	2,623.97
1985-11-21	380	386	370	372	750,000	2,561.98
1985-11-20	382	385	380	382	228,000	2,630.85
1985-11-19	385	386	380	382	215,000	2,630.85
1985-11-18	388	388	381	382	170,000	2,630.85
1985-11-16	387	390	384	389	214,000	2,679.06
1985-11-15	376	380	376	380	276,000	2,617.08
1985-11-14	386	386	375	376	207,000	2,589.53
1985-11-13	385	390	383	386	252,000	2,658.40
1985-11-12	390	392	381	381	360,000	2,623.97
1985-11-11	394	394	385	390	439,000	2,685.95
1985-11-08	400	403	389	389	1,172,000	2,679.06
1985-11-07	398	399	394	399	1,268,000	2,747.93
1985-11-06	389	395	386	394	799,000	2,713.50
1985-11-05	383	390	383	383	421,000	2,637.74
1985-11-02	383	388	380	388	324,000	2,672.18
1985-11-01	375	383	372	383	702,000	2,637.74
1985-10-31	367	377	366	372	304,000	2,561.98
1985-10-30	355	370	355	370	253,000	2,548.21
1985-10-29	365	375	360	360	456,000	2,479.34
1985-10-28	374	377	363	370	193,000	2,548.21
1985-10-26	360	369	360	369	258,000	2,541.32
1985-10-25	377	380	365	366	340,000	2,520.66
1985-10-24	383	387	378	382	392,000	2,630.85
1985-10-23	385	390	383	383	445,000	2,637.74
1985-10-22	395	395	385	385	342,000	2,651.52
1985-10-21	396	399	388	395	461,000	2,720.39
1985-10-19	399	400	395	395	848,000	2,720.39
1985-10-18	389	404	387	402	3,260,001	2,768.59
1985-10-17	383	389	375	389	805,000	2,679.06
1985-10-16	389	390	378	379	2,068,000	2,610.19
1985-10-15	375	385	371	379	1,237,000	2,610.19
1985-10-14	368	370	360	366	255,000	2,520.66
1985-10-11	365	368	360	368	604,000	2,534.44
1985-10-09	369	369	356	365	520,000	2,513.77
1985-10-08	375	375	366	370	639,000	2,548.21
1985-10-07	380	383	375	376	666,000	2,589.53
1985-10-05	375	383	374	381	874,000	2,623.97
1985-10-04	365	374	363	372	711,000	2,561.98
1985-10-03	369	371	351	365	824,000	2,513.77
1985-10-02	380	385	370	379	1,821,000	2,610.19
1985-10-01	386	389	370	379	3,259,001	2,610.19
1985-09-30	380	391	375	386	2,779,001	2,658.40
1985-09-28	356	379	356	375	3,805,001	2,582.64
1985-09-27	355	360	350	350	3,487,001	2,410.47
1985-09-26	344	348	341	348	1,604,000	2,396.69
1985-09-25	334	340	333	340	828,000	2,341.60
1985-09-24	338	339	330	334	1,090,000	2,300.28
1985-09-21	334	340	333	340	1,205,000	2,341.60
1985-09-20	337	338	327	327	1,666,000	2,252.07
1985-09-19	323	334	322	333	1,772,000	2,293.39
1985-09-18	321	323	318	321	671,000	2,210.74
1985-09-17	326	326	320	321	572,000	2,210.74
1985-09-13	324	328	320	322	1,635,000	2,217.63
1985-09-12	312	325	310	320	1,662,000	2,203.86
1985-09-11	311	317	311	312	706,000	2,148.76
1985-09-10	310	310	305	310	265,000	2,134.99
1985-09-09	315	316	310	310	334,000	2,134.99
1985-09-07	313	314	310	314	591,000	2,162.53
1985-09-06	321	321	310	310	3,262,001	2,134.99
1985-09-05	304	320	301	316	2,555,001	2,176.31
1985-09-04	304	308	298	300	1,041,000	2,066.12
1985-09-03	295	308	295	305	1,583,000	2,100.55
1985-09-02	299	299	291	292	179,000	2,011.02
1985-08-31	292	297	290	290	179,000	1,997.25
1985-08-30	291	299	291	295	222,000	2,031.68
1985-08-29	301	302	296	300	718,000	2,066.12
1985-08-28	292	306	290	300	1,936,000	2,066.12
1985-08-27	290	290	282	290	229,000	1,997.25
1985-08-26	275	290	275	285	294,000	1,962.81
1985-08-24	280	283	279	280	158,000	1,928.37
1985-08-23	290	290	285	285	150,000	1,962.81
1985-08-22	290	291	285	291	270,000	2,004.13
1985-08-21	298	298	291	291	469,000	2,004.13
1985-08-20	294	298	290	298	638,000	2,052.34
1985-08-19	290	295	285	294	371,000	2,024.79
1985-08-17	289	292	286	286	243,000	1,969.70
1985-08-16	278	290	271	289	364,000	1,990.36
1985-08-15	275	278	275	275	180,000	1,893.94
1985-08-14	274	278	274	278	84,000	1,914.60
1985-08-13	275	278	273	273	58,000	1,880.17
1985-08-12	278	278	270	275	154,000	1,893.94
1985-08-09	273	275	272	275	98,000	1,893.94
1985-08-08	273	275	271	272	93,000	1,873.28
1985-08-07	272	273	271	271	151,000	1,866.39
1985-08-06	275	278	272	273	106,000	1,880.17
1985-08-05	274	280	273	278	67,000	1,914.60
1985-08-03	272	277	272	272	139,000	1,873.28
1985-08-02	277	280	275	275	260,000	1,893.94
1985-08-01	280	284	276	276	345,000	1,900.83
1985-07-31	278	284	278	280	252,000	1,928.37
1985-07-30	289	289	276	276	350,000	1,900.83
1985-07-29	295	296	285	285	511,000	1,962.81
1985-07-27	295	296	290	296	508,000	2,038.57
1985-07-26	295	296	285	285	425,000	1,962.81
1985-07-25	306	306	290	290	1,487,000	1,997.25
1985-07-24	280	301	280	301	793,000	2,073
1985-07-23	282	284	280	280	161,000	1,928.37
1985-07-22	280	285	277	280	210,000	1,928.37
1985-07-20	280	280	276	280	132,000	1,928.37
1985-07-19	282	285	278	280	98,000	1,928.37
1985-07-18	280	281	277	280	127,000	1,928.37
1985-07-17	285	285	276	285	209,000	1,962.81
1985-07-16	283	290	276	276	163,000	1,900.83
1985-07-15	280	286	276	278	198,000	1,914.60
1985-07-12	291	295	285	286	217,000	1,969.70
1985-07-11	297	298	290	290	689,000	1,997.25
1985-07-10	295	300	290	292	584,000	2,011.02
1985-07-09	300	303	290	290	1,161,000	1,997.25
1985-07-08	290	307	290	301	2,658,001	2,073
1985-07-06	287	289	285	286	259,000	1,969.70
1985-07-05	285	289	282	282	521,000	1,942.15
1985-07-04	277	288	270	285	552,000	1,962.81
1985-07-03	285	285	276	277	292,000	1,907.71
1985-07-02	284	286	280	280	327,000	1,928.37
1985-07-01	275	286	270	286	407,000	1,969.70
1985-06-29	275	280	265	275	401,000	1,893.94
1985-06-28	275	282	275	280	389,000	1,928.37
1985-06-27	277	280	272	275	62,000	1,893.94
1985-06-26	269	282	269	280	236,000	1,928.37
1985-06-25	277	284	273	280	326,000	1,928.37
1985-06-24	280	280	275	278	142,000	1,914.60
1985-06-22	275	279	275	275	114,000	1,893.94
1985-06-21	276	280	275	275	152,000	1,893.94
1985-06-20	274	280	274	275	527,000	1,893.94
1985-06-19	290	293	280	281	652,000	1,935.26
1985-06-18	295	295	284	290	1,275,000	1,997.25
1985-06-17	289	290	285	290	657,000	1,997.25
1985-06-15	274	286	273	284	315,000	1,955.92
1985-06-14	274	278	271	274	411,000	1,887.05
1985-06-13	279	279	271	274	424,000	1,887.05
1985-06-12	272	279	268	275	723,000	1,893.94
1985-06-11	279	279	270	274	719,000	1,887.05
1985-06-10	278	283	276	276	514,000	1,900.83
1985-06-07	285	293	271	280	1,176,000	1,928.37
1985-06-06	299	310	285	291	6,589,001	2,004.13
1985-06-05	280	298	275	294	7,442,001	2,024.79
1985-06-04	260	275	260	273	433,000	1,880.17
1985-06-03	265	266	260	261	252,000	1,797.52
1985-06-01	257	265	257	265	148,000	1,825.07
1985-05-31	262	262	258	260	163,000	1,790.63
1985-05-30	270	270	262	265	282,000	1,825.07
1985-05-29	271	271	263	271	730,000	1,866.39
1985-05-28	267	279	263	275	728,000	1,893.94
1985-05-27	268	268	263	267	135,000	1,838.84
1985-05-25	266	268	263	263	258,000	1,811.29
1985-05-24	260	268	255	268	453,000	1,845.73
1985-05-23	258	259	254	254	133,000	1,749.31
1985-05-22	260	260	253	258	361,000	1,776.86
1985-05-21	253	264	252	261	795,000	1,797.52
1985-05-20	253	253	250	253	115,000	1,742.42
1985-05-18	253	256	250	250	137,000	1,721.76
1985-05-17	255	259	252	253	167,000	1,742.42
1985-05-16	248	255	246	254	177,000	1,749.31
1985-05-15	251	252	250	250	272,000	1,721.76
1985-05-14	259	259	251	251	90,000	1,728.65
1985-05-13	260	260	257	257	226,000	1,769.97
1985-05-10	260	260	250	256	217,000	1,763.09
1985-05-09	260	262	256	256	112,000	1,763.09
1985-05-08	258	260	255	259	265,000	1,783.75
1985-05-07	254	259	254	254	191,000	1,749.31
1985-05-04	258	262	258	259	90,000	1,783.75
1985-05-02	252	263	248	263	314,000	1,811.29
1985-05-01	248	260	248	255	209,000	1,756.20
1985-04-30	254	259	246	246	236,000	1,694.21
1985-04-27	258	264	255	264	225,000	1,818.18
1985-04-26	252	258	241	256	919,000	1,763.09
1985-04-25	241	252	241	252	344,000	1,735.54
1985-04-24	240	247	240	245	85,000	1,687.33
1985-04-23	245	245	238	238	182,000	1,639.12
1985-04-22	249	250	238	243	94,000	1,673.55
1985-04-20	251	253	246	250	28,000	1,721.76
1985-04-19	244	253	243	253	98,000	1,742.42
1985-04-18	244	245	238	242	491,000	1,666.67
1985-04-17	244	258	244	256	145,000	1,763.09
1985-04-16	248	248	241	244	252,000	1,680.44
1985-04-15	257	257	246	246	412,000	1,694.21
1985-04-12	253	257	251	251	325,000	1,728.65
1985-04-11	256	257	252	257	323,000	1,769.97
1985-04-10	274	274	258	258	589,000	1,776.86
1985-04-09	260	278	260	270	1,221,000	1,859.50
1985-04-08	266	267	257	260	319,000	1,790.63
1985-04-06	256	256	251	252	290,000	1,735.54
1985-04-05	265	265	256	257	561,000	1,769.97
1985-04-04	265	269	263	269	689,000	1,852.62
1985-04-03	275	279	266	267	925,000	1,838.84
1985-04-02	281	281	270	275	1,016,000	1,893.94
1985-04-01	283	290	281	283	5,216,001	1,949.04
1985-03-30	276	284	271	284	2,704,001	1,955.92
1985-03-29	270	284	266	271	6,127,001	1,866.39
1985-03-28	270	285	267	270	9,415,002	1,859.50
1985-03-27	242	270	242	270	4,017,001	1,859.50
1985-03-26	240	241	236	238	219,000	1,639.12
1985-03-25	250	250	241	241	252,000	1,659.78
1985-03-23	250	252	246	252	805,000	1,735.54
1985-03-22	248	255	248	255	1,162,000	1,756.20
1985-03-20	242	245	240	245	283,000	1,687.33
1985-03-19	240	245	239	239	341,000	1,646.01
1985-03-18	247	247	240	241	900,000	1,659.78
1985-03-16	235	242	235	242	702,000	1,666.67
1985-03-15	235	240	232	236	932,000	1,625.34
1985-03-14	230	249	230	240	654,000	1,652.89
1985-03-13	225	233	225	233	101,000	1,604.68
1985-03-12	225	227	225	227	143,000	1,563.36
1985-03-11	227	227	225	225	69,000	1,549.59
1985-03-08	227	227	227	227	99,000	1,563.36
1985-03-07	230	231	227	228	263,000	1,570.25
1985-03-06	222	234	222	234	114,000	1,611.57
1985-03-05	223	226	221	221	114,000	1,522.04
1985-03-04	223	226	222	222	134,000	1,528.93
1985-03-02	222	223	222	223	41,000	1,535.81
1985-03-01	221	224	221	221	112,000	1,522.04
1985-02-28	225	226	224	224	131,000	1,542.70
1985-02-27	225	226	225	225	100,000	1,549.59
1985-02-26	227	227	225	225	37,000	1,549.59
1985-02-25	228	228	225	228	70,000	1,570.25
1985-02-23	226	226	225	225	69,000	1,549.59
1985-02-22	227	228	226	227	71,000	1,563.36
1985-02-21	228	229	225	228	132,000	1,570.25
1985-02-20	228	228	225	225	140,000	1,549.59
1985-02-19	226	228	226	227	30,000	1,563.36
1985-02-18	228	228	225	225	208,000	1,549.59
1985-02-16	229	230	228	228	184,000	1,570.25
1985-02-15	229	232	229	229	146,000	1,577.14
1985-02-14	228	230	228	229	137,000	1,577.14
1985-02-13	231	232	228	228	164,000	1,570.25
1985-02-12	228	234	228	232	80,000	1,597.80
1985-02-08	228	230	228	229	269,000	1,577.14
1985-02-07	231	232	229	229	130,000	1,577.14
1985-02-06	232	238	231	231	375,000	1,590.91
1985-02-05	240	243	238	238	136,000	1,639.12
1985-02-04	245	245	238	240	278,000	1,652.89
1985-02-02	237	245	237	240	167,000	1,652.89
1985-02-01	247	250	238	240	766,000	1,652.89
1985-01-31	255	255	246	246	2,405,000	1,694.21
1985-01-30	239	268	237	260	4,130,001	1,790.63
1985-01-29	245	245	239	239	392,000	1,646.01
1985-01-28	247	248	236	236	518,000	1,625.34
1985-01-26	241	248	235	248	1,494,000	1,707.99
1985-01-25	238	245	235	243	1,339,000	1,673.55
1985-01-24	235	240	234	238	546,000	1,639.12
1985-01-23	226	231	225	231	187,000	1,590.91
1985-01-22	228	228	227	227	167,000	1,563.36
1985-01-21	227	227	227	227	45,000	1,563.36
1985-01-19	226	227	225	226	242,000	1,556.47
1985-01-18	228	228	226	227	265,000	1,563.36
1985-01-17	224	228	223	228	349,000	1,570.25
1985-01-16	222	225	221	225	135,000	1,549.59
1985-01-14	223	228	220	225	186,000	1,549.59
1985-01-11	220	220	219	219	270,000	1,508.26
1985-01-10	216	221	216	221	266,000	1,522.04
1985-01-09	221	221	220	220	72,000	1,515.15
1985-01-08	222	223	220	222	122,000	1,528.93
1985-01-07	220	224	219	224	69,000	1,542.70
1985-01-05	220	220	216	216	1,283,000	1,487.60
1985-01-04	217	225	217	225	30,000	1,549.59

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31