9672 東京都競馬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 755 | 785 | 755 | 783 | 79,000 | 7,830 |
| 1991-12-27 | 755 | 762 | 752 | 755 | 96,000 | 7,550 |
| 1991-12-26 | 751 | 760 | 741 | 755 | 170,000 | 7,550 |
| 1991-12-25 | 725 | 750 | 725 | 750 | 181,000 | 7,500 |
| 1991-12-24 | 821 | 825 | 800 | 803 | 338,000 | 7,300 |
| 1991-12-20 | 818 | 820 | 808 | 808 | 205,000 | 7,345.45 |
| 1991-12-19 | 830 | 830 | 820 | 823 | 136,000 | 7,481.82 |
| 1991-12-18 | 848 | 851 | 843 | 843 | 110,000 | 7,663.64 |
| 1991-12-17 | 844 | 859 | 837 | 848 | 145,000 | 7,709.09 |
| 1991-12-16 | 837 | 845 | 830 | 844 | 67,000 | 7,672.73 |
| 1991-12-13 | 840 | 845 | 831 | 837 | 219,000 | 7,609.09 |
| 1991-12-12 | 820 | 845 | 815 | 844 | 153,000 | 7,672.73 |
| 1991-12-11 | 811 | 820 | 802 | 811 | 208,000 | 7,372.73 |
| 1991-12-10 | 833 | 838 | 815 | 818 | 141,000 | 7,436.36 |
| 1991-12-09 | 830 | 848 | 830 | 833 | 119,000 | 7,572.73 |
| 1991-12-06 | 830 | 840 | 825 | 830 | 165,000 | 7,545.45 |
| 1991-12-05 | 834 | 834 | 820 | 820 | 231,000 | 7,454.55 |
| 1991-12-04 | 835 | 835 | 821 | 834 | 100,000 | 7,581.82 |
| 1991-12-03 | 821 | 836 | 819 | 836 | 127,000 | 7,600 |
| 1991-12-02 | 790 | 790 | 770 | 771 | 90,000 | 7,009.09 |
| 1991-11-29 | 800 | 828 | 800 | 800 | 111,000 | 7,272.73 |
| 1991-11-28 | 825 | 830 | 793 | 796 | 116,000 | 7,236.36 |
| 1991-11-27 | 829 | 835 | 825 | 828 | 170,000 | 7,527.27 |
| 1991-11-26 | 825 | 840 | 805 | 830 | 131,000 | 7,545.45 |
| 1991-11-25 | 801 | 830 | 800 | 830 | 134,000 | 7,545.45 |
| 1991-11-22 | 818 | 819 | 806 | 809 | 194,000 | 7,354.55 |
| 1991-11-21 | 817 | 823 | 817 | 820 | 110,000 | 7,454.55 |
| 1991-11-20 | 823 | 823 | 803 | 823 | 156,000 | 7,481.82 |
| 1991-11-19 | 850 | 850 | 831 | 831 | 148,000 | 7,554.55 |
| 1991-11-18 | 850 | 850 | 830 | 835 | 162,000 | 7,590.91 |
| 1991-11-15 | 860 | 862 | 851 | 860 | 236,000 | 7,818.18 |
| 1991-11-14 | 880 | 880 | 851 | 865 | 153,000 | 7,863.64 |
| 1991-11-13 | 851 | 880 | 851 | 865 | 198,000 | 7,863.64 |
| 1991-11-12 | 860 | 860 | 853 | 860 | 63,000 | 7,818.18 |
| 1991-11-11 | 863 | 863 | 850 | 860 | 82,000 | 7,818.18 |
| 1991-11-08 | 878 | 878 | 860 | 863 | 267,000 | 7,845.45 |
| 1991-11-07 | 876 | 876 | 865 | 868 | 112,000 | 7,890.91 |
| 1991-11-06 | 890 | 890 | 873 | 879 | 103,000 | 7,990.91 |
| 1991-11-05 | 881 | 900 | 881 | 890 | 45,000 | 8,090.91 |
| 1991-11-01 | 880 | 889 | 880 | 881 | 206,000 | 8,009.09 |
| 1991-10-31 | 883 | 883 | 871 | 880 | 79,000 | 8,000 |
| 1991-10-30 | 885 | 895 | 875 | 885 | 73,000 | 8,045.45 |
| 1991-10-29 | 875 | 895 | 871 | 895 | 367,000 | 8,136.36 |
| 1991-10-28 | 880 | 882 | 862 | 865 | 180,000 | 7,863.64 |
| 1991-10-25 | 885 | 886 | 872 | 872 | 276,000 | 7,927.27 |
| 1991-10-24 | 885 | 890 | 883 | 885 | 148,000 | 8,045.45 |
| 1991-10-23 | 899 | 899 | 882 | 882 | 247,000 | 8,018.18 |
| 1991-10-22 | 889 | 899 | 885 | 894 | 320,000 | 8,127.27 |
| 1991-10-21 | 881 | 899 | 881 | 890 | 315,000 | 8,090.91 |
| 1991-10-18 | 865 | 880 | 865 | 880 | 409,000 | 8,000 |
| 1991-10-17 | 870 | 873 | 860 | 864 | 319,000 | 7,854.55 |
| 1991-10-16 | 866 | 873 | 865 | 865 | 361,000 | 7,863.64 |
| 1991-10-15 | 865 | 873 | 862 | 870 | 221,000 | 7,909.09 |
| 1991-10-14 | 870 | 875 | 863 | 865 | 162,000 | 7,863.64 |
| 1991-10-11 | 886 | 891 | 875 | 875 | 657,000 | 7,954.55 |
| 1991-10-09 | 886 | 894 | 876 | 890 | 473,000 | 8,090.91 |
| 1991-10-08 | 891 | 899 | 890 | 890 | 219,000 | 8,090.91 |
| 1991-10-07 | 895 | 900 | 890 | 891 | 175,000 | 8,100 |
| 1991-10-04 | 908 | 908 | 881 | 885 | 259,000 | 8,045.45 |
| 1991-10-03 | 905 | 922 | 890 | 905 | 685,000 | 8,227.27 |
| 1991-10-02 | 910 | 910 | 885 | 905 | 316,000 | 8,227.27 |
| 1991-10-01 | 895 | 920 | 890 | 900 | 831,000 | 8,181.82 |
| 1991-09-30 | 900 | 905 | 880 | 895 | 479,000 | 8,136.36 |
| 1991-09-27 | 860 | 907 | 860 | 900 | 1,258,000 | 8,181.82 |
| 1991-09-26 | 837 | 850 | 830 | 850 | 190,000 | 7,727.27 |
| 1991-09-25 | 825 | 840 | 825 | 839 | 117,000 | 7,627.27 |
| 1991-09-24 | 821 | 845 | 821 | 830 | 58,000 | 7,545.45 |
| 1991-09-20 | 832 | 840 | 820 | 820 | 91,000 | 7,454.55 |
| 1991-09-19 | 839 | 840 | 830 | 832 | 324,000 | 7,563.64 |
| 1991-09-18 | 850 | 855 | 830 | 831 | 207,000 | 7,554.55 |
| 1991-09-17 | 850 | 850 | 841 | 850 | 325,000 | 7,727.27 |
| 1991-09-13 | 813 | 830 | 813 | 820 | 344,000 | 7,454.55 |
| 1991-09-12 | 810 | 825 | 810 | 815 | 206,000 | 7,409.09 |
| 1991-09-11 | 816 | 820 | 810 | 810 | 91,000 | 7,363.64 |
| 1991-09-10 | 831 | 831 | 798 | 830 | 156,000 | 7,545.45 |
| 1991-09-09 | 839 | 839 | 820 | 821 | 100,000 | 7,463.64 |
| 1991-09-06 | 838 | 840 | 820 | 820 | 197,000 | 7,454.55 |
| 1991-09-05 | 828 | 846 | 828 | 838 | 113,000 | 7,618.18 |
| 1991-09-04 | 838 | 860 | 824 | 838 | 437,000 | 7,618.18 |
| 1991-09-03 | 810 | 850 | 805 | 848 | 231,000 | 7,709.09 |
| 1991-09-02 | 789 | 800 | 789 | 800 | 117,000 | 7,272.73 |
| 1991-08-30 | 760 | 770 | 757 | 770 | 142,000 | 7,000 |
| 1991-08-29 | 741 | 770 | 741 | 760 | 34,000 | 6,909.09 |
| 1991-08-28 | 740 | 750 | 740 | 740 | 95,000 | 6,727.27 |
| 1991-08-27 | 760 | 765 | 745 | 745 | 82,000 | 6,772.73 |
| 1991-08-26 | 765 | 766 | 755 | 755 | 97,000 | 6,863.64 |
| 1991-08-23 | 790 | 790 | 770 | 785 | 143,000 | 7,136.36 |
| 1991-08-22 | 785 | 785 | 770 | 780 | 186,000 | 7,090.91 |
| 1991-08-21 | 744 | 780 | 740 | 765 | 124,000 | 6,954.55 |
| 1991-08-20 | 722 | 750 | 715 | 745 | 246,000 | 6,772.73 |
| 1991-08-19 | 780 | 780 | 709 | 732 | 179,000 | 6,654.55 |
| 1991-08-16 | 791 | 800 | 770 | 780 | 188,000 | 7,090.91 |
| 1991-08-15 | 790 | 801 | 782 | 800 | 111,000 | 7,272.73 |
| 1991-08-14 | 772 | 795 | 772 | 790 | 1,124,000 | 7,181.82 |
| 1991-08-13 | 780 | 783 | 771 | 779 | 166,000 | 7,081.82 |
| 1991-08-12 | 805 | 805 | 780 | 780 | 174,000 | 7,090.91 |
| 1991-08-09 | 815 | 820 | 805 | 805 | 82,000 | 7,318.18 |
| 1991-08-08 | 820 | 823 | 814 | 815 | 55,000 | 7,409.09 |
| 1991-08-07 | 822 | 823 | 813 | 823 | 210,000 | 7,481.82 |
| 1991-08-06 | 835 | 835 | 822 | 823 | 115,000 | 7,481.82 |
| 1991-08-05 | 846 | 846 | 825 | 825 | 94,000 | 7,500 |
| 1991-08-02 | 835 | 840 | 835 | 836 | 34,000 | 7,600 |
| 1991-08-01 | 846 | 846 | 834 | 835 | 61,000 | 7,590.91 |
| 1991-07-31 | 840 | 846 | 835 | 836 | 344,000 | 7,600 |
| 1991-07-30 | 822 | 849 | 821 | 842 | 110,000 | 7,654.55 |
| 1991-07-29 | 821 | 821 | 805 | 812 | 109,000 | 7,381.82 |
| 1991-07-26 | 820 | 822 | 810 | 820 | 313,000 | 7,454.55 |
| 1991-07-25 | 805 | 820 | 805 | 819 | 133,000 | 7,445.45 |
| 1991-07-24 | 810 | 820 | 803 | 820 | 129,000 | 7,454.55 |
| 1991-07-23 | 802 | 805 | 798 | 805 | 75,000 | 7,318.18 |
| 1991-07-22 | 802 | 812 | 799 | 808 | 124,000 | 7,345.45 |
| 1991-07-19 | 815 | 823 | 803 | 812 | 114,000 | 7,381.82 |
| 1991-07-18 | 806 | 815 | 801 | 815 | 828,000 | 7,409.09 |
| 1991-07-17 | 850 | 855 | 845 | 845 | 119,000 | 7,681.82 |
| 1991-07-16 | 858 | 860 | 851 | 855 | 104,000 | 7,772.73 |
| 1991-07-15 | 844 | 855 | 844 | 850 | 91,000 | 7,727.27 |
| 1991-07-12 | 858 | 858 | 840 | 854 | 125,000 | 7,763.64 |
| 1991-07-11 | 830 | 851 | 830 | 848 | 238,000 | 7,709.09 |
| 1991-07-10 | 786 | 810 | 780 | 810 | 217,000 | 7,363.64 |
| 1991-07-09 | 733 | 799 | 712 | 780 | 383,000 | 7,090.91 |
| 1991-07-08 | 770 | 780 | 740 | 743 | 243,000 | 6,754.55 |
| 1991-07-05 | 820 | 825 | 790 | 790 | 225,000 | 7,181.82 |
| 1991-07-04 | 846 | 850 | 825 | 830 | 211,000 | 7,545.45 |
| 1991-07-03 | 885 | 885 | 852 | 856 | 82,000 | 7,781.82 |
| 1991-07-02 | 900 | 900 | 885 | 895 | 104,000 | 8,136.36 |
| 1991-07-01 | 898 | 899 | 882 | 899 | 139,000 | 8,172.73 |
| 1991-06-28 | 870 | 890 | 870 | 880 | 82,000 | 8,000 |
| 1991-06-27 | 865 | 887 | 865 | 878 | 86,000 | 7,981.82 |
| 1991-06-26 | 885 | 898 | 870 | 870 | 517,000 | 7,909.09 |
| 1991-06-25 | 873 | 904 | 873 | 881 | 241,000 | 8,009.09 |
| 1991-06-24 | 905 | 910 | 885 | 904 | 151,000 | 8,218.18 |
| 1991-06-21 | 900 | 910 | 900 | 905 | 124,000 | 8,227.27 |
| 1991-06-20 | 868 | 900 | 868 | 898 | 114,000 | 8,163.64 |
| 1991-06-19 | 909 | 910 | 873 | 878 | 157,000 | 7,981.82 |
| 1991-06-18 | 940 | 940 | 920 | 929 | 54,000 | 8,445.45 |
| 1991-06-17 | 950 | 950 | 930 | 930 | 75,000 | 8,454.55 |
| 1991-06-14 | 915 | 940 | 900 | 940 | 189,000 | 8,545.45 |
| 1991-06-13 | 911 | 920 | 910 | 920 | 112,000 | 8,363.64 |
| 1991-06-12 | 940 | 940 | 918 | 920 | 131,000 | 8,363.64 |
| 1991-06-11 | 920 | 930 | 920 | 930 | 111,000 | 8,454.55 |
| 1991-06-10 | 930 | 941 | 927 | 930 | 144,000 | 8,454.55 |
| 1991-06-07 | 932 | 940 | 927 | 940 | 181,000 | 8,545.45 |
| 1991-06-06 | 950 | 950 | 932 | 945 | 117,000 | 8,590.91 |
| 1991-06-05 | 939 | 945 | 934 | 941 | 106,000 | 8,554.55 |
| 1991-06-04 | 942 | 950 | 935 | 945 | 109,000 | 8,590.91 |
| 1991-06-03 | 955 | 955 | 942 | 942 | 38,000 | 8,563.64 |
| 1991-05-31 | 942 | 950 | 940 | 950 | 64,000 | 8,636.36 |
| 1991-05-30 | 940 | 960 | 935 | 937 | 119,000 | 8,518.18 |
| 1991-05-29 | 935 | 940 | 925 | 930 | 129,000 | 8,454.55 |
| 1991-05-28 | 920 | 932 | 920 | 932 | 133,000 | 8,472.73 |
| 1991-05-27 | 925 | 935 | 920 | 920 | 187,000 | 8,363.64 |
| 1991-05-24 | 930 | 936 | 930 | 930 | 138,000 | 8,454.55 |
| 1991-05-23 | 931 | 932 | 925 | 927 | 73,000 | 8,427.27 |
| 1991-05-22 | 935 | 945 | 930 | 940 | 133,000 | 8,545.45 |
| 1991-05-21 | 935 | 940 | 929 | 940 | 140,000 | 8,545.45 |
| 1991-05-20 | 947 | 947 | 937 | 940 | 90,000 | 8,545.45 |
| 1991-05-17 | 945 | 955 | 945 | 948 | 123,000 | 8,618.18 |
| 1991-05-16 | 945 | 955 | 941 | 949 | 339,000 | 8,627.27 |
| 1991-05-15 | 955 | 964 | 951 | 955 | 268,000 | 8,681.82 |
| 1991-05-14 | 969 | 975 | 960 | 965 | 343,000 | 8,772.73 |
| 1991-05-13 | 950 | 980 | 950 | 969 | 281,000 | 8,809.09 |
| 1991-05-10 | 974 | 995 | 965 | 970 | 780,000 | 8,818.18 |
| 1991-05-09 | 965 | 977 | 964 | 977 | 540,000 | 8,881.82 |
| 1991-05-08 | 945 | 965 | 945 | 961 | 568,000 | 8,736.36 |
| 1991-05-07 | 937 | 955 | 935 | 955 | 254,000 | 8,681.82 |
| 1991-05-02 | 951 | 963 | 921 | 927 | 284,000 | 8,427.27 |
| 1991-05-01 | 955 | 960 | 944 | 950 | 299,000 | 8,636.36 |
| 1991-04-30 | 939 | 956 | 935 | 947 | 353,000 | 8,609.09 |
| 1991-04-26 | 915 | 939 | 915 | 932 | 194,000 | 8,472.73 |
| 1991-04-25 | 930 | 930 | 910 | 925 | 291,000 | 8,409.09 |
| 1991-04-24 | 940 | 948 | 930 | 930 | 214,000 | 8,454.55 |
| 1991-04-23 | 928 | 950 | 928 | 950 | 337,000 | 8,636.36 |
| 1991-04-22 | 944 | 954 | 936 | 938 | 267,000 | 8,527.27 |
| 1991-04-19 | 960 | 965 | 954 | 954 | 299,000 | 8,672.73 |
| 1991-04-18 | 978 | 980 | 963 | 970 | 475,000 | 8,818.18 |
| 1991-04-17 | 995 | 1,010 | 985 | 988 | 1,398,000 | 8,981.82 |
| 1991-04-16 | 961 | 998 | 961 | 985 | 2,548,000 | 8,954.55 |
| 1991-04-15 | 970 | 972 | 959 | 959 | 640,000 | 8,718.18 |
| 1991-04-12 | 939 | 972 | 930 | 960 | 1,895,000 | 8,727.27 |
| 1991-04-11 | 930 | 937 | 930 | 930 | 314,000 | 8,454.55 |
| 1991-04-10 | 940 | 948 | 930 | 932 | 1,190,000 | 8,472.73 |
| 1991-04-09 | 893 | 944 | 892 | 925 | 1,427,000 | 8,409.09 |
| 1991-04-08 | 890 | 895 | 886 | 890 | 152,000 | 8,090.91 |
| 1991-04-05 | 890 | 900 | 890 | 895 | 159,000 | 8,136.36 |
| 1991-04-04 | 900 | 900 | 882 | 886 | 129,000 | 8,054.55 |
| 1991-04-03 | 898 | 910 | 890 | 905 | 204,000 | 8,227.27 |
| 1991-04-02 | 863 | 890 | 863 | 890 | 109,000 | 8,090.91 |
| 1991-04-01 | 895 | 895 | 861 | 873 | 173,000 | 7,936.36 |
| 1991-03-29 | 890 | 900 | 890 | 895 | 120,000 | 8,136.36 |
| 1991-03-28 | 879 | 880 | 860 | 870 | 313,000 | 7,909.09 |
| 1991-03-27 | 889 | 892 | 870 | 880 | 171,000 | 8,000 |
| 1991-03-26 | 891 | 912 | 888 | 891 | 202,000 | 8,100 |
| 1991-03-25 | 894 | 900 | 885 | 900 | 240,000 | 8,181.82 |
| 1991-03-22 | 910 | 920 | 901 | 903 | 248,000 | 8,209.09 |
| 1991-03-20 | 913 | 920 | 907 | 907 | 566,000 | 8,245.45 |
| 1991-03-19 | 906 | 922 | 906 | 922 | 360,000 | 8,381.82 |
| 1991-03-18 | 911 | 924 | 901 | 901 | 346,000 | 8,190.91 |
| 1991-03-15 | 900 | 909 | 896 | 909 | 232,000 | 8,263.64 |
| 1991-03-14 | 910 | 915 | 896 | 900 | 235,000 | 8,181.82 |
| 1991-03-13 | 910 | 920 | 900 | 901 | 223,000 | 8,190.91 |
| 1991-03-12 | 915 | 936 | 910 | 930 | 900,000 | 8,454.55 |
| 1991-03-11 | 896 | 921 | 895 | 920 | 628,000 | 8,363.64 |
| 1991-03-08 | 892 | 895 | 882 | 890 | 291,000 | 8,090.91 |
| 1991-03-07 | 885 | 890 | 875 | 885 | 258,000 | 8,045.45 |
| 1991-03-06 | 868 | 889 | 865 | 880 | 188,000 | 8,000 |
| 1991-03-05 | 845 | 860 | 835 | 850 | 111,000 | 7,727.27 |
| 1991-03-04 | 850 | 855 | 840 | 848 | 166,000 | 7,709.09 |
| 1991-03-01 | 875 | 880 | 855 | 855 | 165,000 | 7,772.73 |
| 1991-02-28 | 870 | 880 | 860 | 875 | 217,000 | 7,954.55 |
| 1991-02-27 | 859 | 865 | 850 | 860 | 109,000 | 7,818.18 |
| 1991-02-26 | 900 | 900 | 868 | 868 | 268,000 | 7,890.91 |
| 1991-02-25 | 875 | 885 | 875 | 884 | 128,000 | 8,036.36 |
| 1991-02-22 | 895 | 900 | 855 | 875 | 272,000 | 7,954.55 |
| 1991-02-21 | 856 | 910 | 851 | 885 | 335,000 | 8,045.45 |
| 1991-02-20 | 874 | 876 | 850 | 865 | 228,000 | 7,863.64 |
| 1991-02-19 | 900 | 910 | 861 | 875 | 424,000 | 7,954.55 |
| 1991-02-18 | 900 | 915 | 887 | 900 | 1,107,000 | 8,181.82 |
| 1991-02-15 | 803 | 840 | 796 | 840 | 2,748,000 | 7,636.36 |
| 1991-02-14 | 806 | 820 | 806 | 811 | 253,000 | 7,372.73 |
| 1991-02-13 | 813 | 825 | 806 | 815 | 322,000 | 7,409.09 |
| 1991-02-12 | 824 | 824 | 800 | 805 | 300,000 | 7,318.18 |
| 1991-02-08 | 785 | 799 | 780 | 795 | 290,000 | 7,227.27 |
| 1991-02-07 | 785 | 809 | 785 | 795 | 489,000 | 7,227.27 |
| 1991-02-06 | 776 | 799 | 775 | 780 | 296,000 | 7,090.91 |
| 1991-02-05 | 760 | 785 | 751 | 766 | 330,000 | 6,963.64 |
| 1991-02-04 | 734 | 758 | 730 | 750 | 314,000 | 6,818.18 |
| 1991-02-01 | 725 | 725 | 710 | 724 | 1,417,000 | 6,581.82 |
| 1991-01-31 | 729 | 738 | 721 | 725 | 226,000 | 6,590.91 |
| 1991-01-30 | 710 | 715 | 705 | 715 | 122,000 | 6,500 |
| 1991-01-29 | 700 | 715 | 700 | 700 | 103,000 | 6,363.64 |
| 1991-01-28 | 700 | 729 | 700 | 700 | 1,433,000 | 6,363.64 |
| 1991-01-25 | 720 | 720 | 700 | 710 | 110,000 | 6,454.55 |
| 1991-01-24 | 692 | 710 | 692 | 700 | 151,000 | 6,363.64 |
| 1991-01-23 | 710 | 720 | 691 | 691 | 243,000 | 6,281.82 |
| 1991-01-22 | 720 | 735 | 717 | 730 | 136,000 | 6,636.36 |
| 1991-01-21 | 720 | 720 | 698 | 715 | 174,000 | 6,500 |
| 1991-01-18 | 744 | 744 | 698 | 720 | 552,000 | 6,545.45 |
| 1991-01-17 | 690 | 735 | 680 | 730 | 334,000 | 6,636.36 |
| 1991-01-16 | 710 | 716 | 701 | 703 | 161,000 | 6,390.91 |
| 1991-01-14 | 742 | 742 | 710 | 725 | 80,000 | 6,590.91 |
| 1991-01-11 | 708 | 742 | 708 | 742 | 220,000 | 6,745.45 |
| 1991-01-10 | 700 | 720 | 700 | 718 | 144,000 | 6,527.27 |
| 1991-01-09 | 705 | 741 | 699 | 735 | 174,000 | 6,681.82 |
| 1991-01-08 | 720 | 725 | 699 | 705 | 210,000 | 6,409.09 |
| 1991-01-07 | 745 | 755 | 729 | 730 | 165,000 | 6,636.36 |
| 1991-01-04 | 768 | 768 | 750 | 755 | 85,000 | 6,863.64 |
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
