9672 東京都競馬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 528 | 528 | 518 | 518 | 46,000 | 5,180 |
| 1992-12-29 | 515 | 525 | 510 | 518 | 46,000 | 5,180 |
| 1992-12-28 | 516 | 519 | 515 | 515 | 60,000 | 5,150 |
| 1992-12-25 | 515 | 525 | 514 | 525 | 103,000 | 5,250 |
| 1992-12-24 | 530 | 531 | 525 | 525 | 85,000 | 5,250 |
| 1992-12-22 | 535 | 540 | 530 | 535 | 98,000 | 5,350 |
| 1992-12-21 | 539 | 549 | 535 | 535 | 61,000 | 5,350 |
| 1992-12-18 | 549 | 559 | 549 | 549 | 219,000 | 5,490 |
| 1992-12-17 | 540 | 558 | 532 | 549 | 305,000 | 5,490 |
| 1992-12-16 | 540 | 557 | 540 | 544 | 544,000 | 5,440 |
| 1992-12-15 | 525 | 540 | 521 | 540 | 220,000 | 5,400 |
| 1992-12-14 | 531 | 531 | 519 | 519 | 107,000 | 5,190 |
| 1992-12-11 | 529 | 540 | 521 | 531 | 260,000 | 5,310 |
| 1992-12-10 | 513 | 529 | 507 | 529 | 242,000 | 5,290 |
| 1992-12-09 | 498 | 515 | 498 | 503 | 26,000 | 5,030 |
| 1992-12-08 | 495 | 500 | 492 | 495 | 38,000 | 4,950 |
| 1992-12-07 | 495 | 500 | 495 | 495 | 18,000 | 4,950 |
| 1992-12-04 | 495 | 496 | 491 | 495 | 84,000 | 4,950 |
| 1992-12-03 | 504 | 506 | 500 | 500 | 80,000 | 5,000 |
| 1992-12-02 | 511 | 515 | 503 | 508 | 25,000 | 5,080 |
| 1992-12-01 | 510 | 519 | 505 | 515 | 47,000 | 5,150 |
| 1992-11-30 | 498 | 510 | 498 | 510 | 216,000 | 5,100 |
| 1992-11-27 | 501 | 501 | 496 | 498 | 87,000 | 4,980 |
| 1992-11-26 | 497 | 502 | 490 | 502 | 191,000 | 5,020 |
| 1992-11-25 | 504 | 504 | 495 | 497 | 149,000 | 4,970 |
| 1992-11-24 | 493 | 505 | 492 | 501 | 148,000 | 5,010 |
| 1992-11-20 | 490 | 500 | 481 | 491 | 123,000 | 4,910 |
| 1992-11-19 | 500 | 509 | 490 | 491 | 150,000 | 4,910 |
| 1992-11-18 | 481 | 500 | 481 | 498 | 147,000 | 4,980 |
| 1992-11-17 | 475 | 477 | 470 | 475 | 51,000 | 4,750 |
| 1992-11-16 | 476 | 477 | 470 | 477 | 48,000 | 4,770 |
| 1992-11-13 | 481 | 481 | 475 | 481 | 73,000 | 4,810 |
| 1992-11-12 | 485 | 486 | 477 | 478 | 96,000 | 4,780 |
| 1992-11-11 | 491 | 492 | 487 | 487 | 128,000 | 4,870 |
| 1992-11-10 | 484 | 496 | 481 | 492 | 29,000 | 4,920 |
| 1992-11-09 | 495 | 495 | 486 | 487 | 168,000 | 4,870 |
| 1992-11-06 | 512 | 514 | 496 | 499 | 290,000 | 4,990 |
| 1992-11-05 | 515 | 515 | 510 | 510 | 41,000 | 5,100 |
| 1992-11-04 | 517 | 517 | 510 | 517 | 35,000 | 5,170 |
| 1992-11-02 | 510 | 525 | 506 | 507 | 225,000 | 5,070 |
| 1992-10-30 | 511 | 519 | 510 | 510 | 73,000 | 5,100 |
| 1992-10-29 | 525 | 525 | 511 | 519 | 51,000 | 5,190 |
| 1992-10-28 | 536 | 536 | 518 | 518 | 55,000 | 5,180 |
| 1992-10-27 | 526 | 530 | 526 | 530 | 7,000 | 5,300 |
| 1992-10-26 | 540 | 540 | 525 | 525 | 51,000 | 5,250 |
| 1992-10-23 | 543 | 544 | 518 | 530 | 81,000 | 5,300 |
| 1992-10-22 | 540 | 540 | 533 | 540 | 120,000 | 5,400 |
| 1992-10-21 | 531 | 531 | 527 | 530 | 65,000 | 5,300 |
| 1992-10-20 | 515 | 529 | 515 | 529 | 130,000 | 5,290 |
| 1992-10-19 | 520 | 520 | 515 | 515 | 47,000 | 5,150 |
| 1992-10-16 | 520 | 525 | 520 | 525 | 70,000 | 5,250 |
| 1992-10-15 | 521 | 529 | 515 | 517 | 49,000 | 5,170 |
| 1992-10-14 | 520 | 530 | 517 | 520 | 87,000 | 5,200 |
| 1992-10-13 | 523 | 523 | 510 | 510 | 65,000 | 5,100 |
| 1992-10-12 | 521 | 522 | 503 | 503 | 64,000 | 5,030 |
| 1992-10-09 | 531 | 531 | 521 | 521 | 47,000 | 5,210 |
| 1992-10-08 | 527 | 530 | 521 | 521 | 73,000 | 5,210 |
| 1992-10-07 | 525 | 536 | 521 | 530 | 74,000 | 5,300 |
| 1992-10-06 | 520 | 540 | 520 | 540 | 113,000 | 5,400 |
| 1992-10-05 | 525 | 530 | 520 | 530 | 65,000 | 5,300 |
| 1992-10-02 | 545 | 550 | 539 | 539 | 147,000 | 5,390 |
| 1992-10-01 | 546 | 546 | 535 | 545 | 128,000 | 5,450 |
| 1992-09-30 | 542 | 555 | 542 | 546 | 70,000 | 5,460 |
| 1992-09-29 | 565 | 565 | 541 | 541 | 128,000 | 5,410 |
| 1992-09-28 | 570 | 570 | 556 | 565 | 24,000 | 5,650 |
| 1992-09-25 | 580 | 580 | 568 | 572 | 120,000 | 5,720 |
| 1992-09-24 | 555 | 577 | 555 | 575 | 125,000 | 5,750 |
| 1992-09-22 | 551 | 565 | 551 | 555 | 63,000 | 5,550 |
| 1992-09-21 | 563 | 570 | 563 | 565 | 54,000 | 5,650 |
| 1992-09-18 | 553 | 554 | 540 | 553 | 187,000 | 5,530 |
| 1992-09-17 | 563 | 575 | 555 | 555 | 145,000 | 5,550 |
| 1992-09-16 | 588 | 588 | 566 | 566 | 130,000 | 5,660 |
| 1992-09-14 | 566 | 588 | 566 | 588 | 154,000 | 5,880 |
| 1992-09-11 | 591 | 610 | 576 | 576 | 475,000 | 5,760 |
| 1992-09-10 | 603 | 620 | 594 | 601 | 932,000 | 6,010 |
| 1992-09-09 | 540 | 606 | 540 | 600 | 787,000 | 6,000 |
| 1992-09-08 | 536 | 560 | 536 | 550 | 74,000 | 5,500 |
| 1992-09-07 | 555 | 555 | 545 | 545 | 105,000 | 5,450 |
| 1992-09-04 | 558 | 568 | 550 | 555 | 189,000 | 5,550 |
| 1992-09-03 | 552 | 559 | 530 | 559 | 116,000 | 5,590 |
| 1992-09-02 | 550 | 560 | 550 | 553 | 70,000 | 5,530 |
| 1992-09-01 | 575 | 575 | 550 | 560 | 190,000 | 5,600 |
| 1992-08-31 | 564 | 576 | 536 | 565 | 262,000 | 5,650 |
| 1992-08-28 | 537 | 569 | 535 | 564 | 369,000 | 5,640 |
| 1992-08-27 | 520 | 549 | 520 | 547 | 239,000 | 5,470 |
| 1992-08-26 | 530 | 530 | 515 | 520 | 78,000 | 5,200 |
| 1992-08-25 | 520 | 540 | 500 | 510 | 206,000 | 5,100 |
| 1992-08-24 | 499 | 540 | 497 | 510 | 211,000 | 5,100 |
| 1992-08-21 | 465 | 490 | 465 | 488 | 313,000 | 4,880 |
| 1992-08-20 | 428 | 450 | 425 | 450 | 261,000 | 4,500 |
| 1992-08-19 | 438 | 438 | 420 | 426 | 191,000 | 4,260 |
| 1992-08-18 | 440 | 440 | 428 | 428 | 151,000 | 4,280 |
| 1992-08-17 | 450 | 451 | 437 | 440 | 271,000 | 4,400 |
| 1992-08-14 | 441 | 450 | 440 | 446 | 104,000 | 4,460 |
| 1992-08-13 | 444 | 460 | 440 | 446 | 129,000 | 4,460 |
| 1992-08-12 | 453 | 464 | 443 | 449 | 146,000 | 4,490 |
| 1992-08-11 | 481 | 482 | 458 | 458 | 155,000 | 4,580 |
| 1992-08-10 | 501 | 501 | 480 | 482 | 119,000 | 4,820 |
| 1992-08-07 | 511 | 511 | 501 | 501 | 58,000 | 5,010 |
| 1992-08-06 | 537 | 537 | 522 | 535 | 97,000 | 5,350 |
| 1992-08-05 | 525 | 534 | 521 | 530 | 122,000 | 5,300 |
| 1992-08-04 | 507 | 530 | 507 | 525 | 57,000 | 5,250 |
| 1992-08-03 | 545 | 545 | 506 | 507 | 43,000 | 5,070 |
| 1992-07-31 | 498 | 538 | 495 | 538 | 138,000 | 5,380 |
| 1992-07-30 | 487 | 500 | 487 | 498 | 123,000 | 4,980 |
| 1992-07-29 | 510 | 519 | 485 | 490 | 154,000 | 4,900 |
| 1992-07-28 | 514 | 514 | 496 | 510 | 278,000 | 5,100 |
| 1992-07-27 | 540 | 547 | 515 | 516 | 77,000 | 5,160 |
| 1992-07-24 | 540 | 540 | 520 | 540 | 71,000 | 5,400 |
| 1992-07-23 | 510 | 540 | 505 | 540 | 119,000 | 5,400 |
| 1992-07-22 | 534 | 536 | 525 | 525 | 90,000 | 5,250 |
| 1992-07-21 | 525 | 545 | 521 | 545 | 188,000 | 5,450 |
| 1992-07-20 | 548 | 548 | 535 | 535 | 80,000 | 5,350 |
| 1992-07-17 | 559 | 559 | 552 | 553 | 99,000 | 5,530 |
| 1992-07-16 | 565 | 570 | 560 | 566 | 61,000 | 5,660 |
| 1992-07-15 | 556 | 575 | 556 | 575 | 106,000 | 5,750 |
| 1992-07-14 | 562 | 562 | 555 | 559 | 104,000 | 5,590 |
| 1992-07-13 | 551 | 580 | 551 | 567 | 71,000 | 5,670 |
| 1992-07-10 | 567 | 570 | 560 | 561 | 126,000 | 5,610 |
| 1992-07-09 | 576 | 580 | 561 | 561 | 120,000 | 5,610 |
| 1992-07-08 | 560 | 571 | 551 | 566 | 133,000 | 5,660 |
| 1992-07-07 | 585 | 585 | 577 | 580 | 51,000 | 5,800 |
| 1992-07-06 | 599 | 600 | 595 | 595 | 59,000 | 5,950 |
| 1992-07-03 | 606 | 615 | 606 | 609 | 109,000 | 6,090 |
| 1992-07-02 | 597 | 615 | 591 | 615 | 96,000 | 6,150 |
| 1992-07-01 | 595 | 600 | 575 | 599 | 46,000 | 5,990 |
| 1992-06-30 | 595 | 609 | 590 | 599 | 104,000 | 5,990 |
| 1992-06-29 | 590 | 598 | 585 | 598 | 105,000 | 5,980 |
| 1992-06-26 | 590 | 600 | 590 | 590 | 124,000 | 5,900 |
| 1992-06-25 | 590 | 600 | 581 | 600 | 220,000 | 6,000 |
| 1992-06-24 | 560 | 590 | 560 | 590 | 152,000 | 5,900 |
| 1992-06-23 | 552 | 552 | 533 | 550 | 131,000 | 5,500 |
| 1992-06-22 | 575 | 583 | 550 | 551 | 132,000 | 5,510 |
| 1992-06-19 | 560 | 585 | 560 | 585 | 97,000 | 5,850 |
| 1992-06-18 | 555 | 570 | 544 | 560 | 204,000 | 5,600 |
| 1992-06-17 | 610 | 610 | 560 | 560 | 167,000 | 5,600 |
| 1992-06-16 | 617 | 619 | 615 | 615 | 67,000 | 6,150 |
| 1992-06-15 | 615 | 616 | 615 | 615 | 64,000 | 6,150 |
| 1992-06-12 | 623 | 630 | 614 | 623 | 104,000 | 6,230 |
| 1992-06-11 | 630 | 630 | 622 | 623 | 47,000 | 6,230 |
| 1992-06-10 | 612 | 625 | 612 | 622 | 77,000 | 6,220 |
| 1992-06-09 | 627 | 627 | 618 | 622 | 46,000 | 6,220 |
| 1992-06-08 | 635 | 635 | 609 | 617 | 64,000 | 6,170 |
| 1992-06-05 | 635 | 640 | 630 | 635 | 89,000 | 6,350 |
| 1992-06-04 | 649 | 649 | 640 | 648 | 32,000 | 6,480 |
| 1992-06-03 | 645 | 649 | 640 | 649 | 204,000 | 6,490 |
| 1992-06-02 | 639 | 648 | 631 | 648 | 82,000 | 6,480 |
| 1992-06-01 | 649 | 649 | 639 | 639 | 57,000 | 6,390 |
| 1992-05-29 | 646 | 649 | 631 | 649 | 106,000 | 6,490 |
| 1992-05-28 | 639 | 639 | 621 | 636 | 113,000 | 6,360 |
| 1992-05-27 | 651 | 652 | 640 | 644 | 266,000 | 6,440 |
| 1992-05-26 | 653 | 657 | 651 | 653 | 101,000 | 6,530 |
| 1992-05-25 | 650 | 657 | 650 | 653 | 113,000 | 6,530 |
| 1992-05-22 | 646 | 646 | 638 | 640 | 132,000 | 6,400 |
| 1992-05-21 | 655 | 660 | 647 | 652 | 226,000 | 6,520 |
| 1992-05-20 | 640 | 660 | 640 | 653 | 744,000 | 6,530 |
| 1992-05-19 | 620 | 635 | 616 | 633 | 278,000 | 6,330 |
| 1992-05-18 | 606 | 615 | 606 | 606 | 61,000 | 6,060 |
| 1992-05-15 | 602 | 610 | 602 | 603 | 282,000 | 6,030 |
| 1992-05-14 | 601 | 615 | 601 | 615 | 240,000 | 6,150 |
| 1992-05-13 | 592 | 605 | 589 | 600 | 324,000 | 6,000 |
| 1992-05-12 | 607 | 610 | 590 | 590 | 268,000 | 5,900 |
| 1992-05-11 | 605 | 608 | 597 | 606 | 267,000 | 6,060 |
| 1992-05-08 | 600 | 609 | 590 | 595 | 208,000 | 5,950 |
| 1992-05-07 | 581 | 599 | 580 | 599 | 191,000 | 5,990 |
| 1992-05-06 | 580 | 589 | 580 | 581 | 180,000 | 5,810 |
| 1992-05-01 | 589 | 590 | 582 | 590 | 89,000 | 5,900 |
| 1992-04-30 | 590 | 590 | 570 | 590 | 402,000 | 5,900 |
| 1992-04-28 | 571 | 580 | 570 | 580 | 102,000 | 5,800 |
| 1992-04-27 | 570 | 570 | 562 | 570 | 61,000 | 5,700 |
| 1992-04-24 | 563 | 565 | 558 | 561 | 134,000 | 5,610 |
| 1992-04-23 | 550 | 560 | 540 | 550 | 95,000 | 5,500 |
| 1992-04-22 | 547 | 555 | 540 | 540 | 125,000 | 5,400 |
| 1992-04-21 | 550 | 560 | 540 | 547 | 128,000 | 5,470 |
| 1992-04-20 | 560 | 561 | 550 | 560 | 87,000 | 5,600 |
| 1992-04-17 | 585 | 590 | 560 | 560 | 171,000 | 5,600 |
| 1992-04-16 | 560 | 579 | 555 | 575 | 191,000 | 5,750 |
| 1992-04-15 | 546 | 560 | 546 | 555 | 182,000 | 5,550 |
| 1992-04-14 | 540 | 559 | 530 | 545 | 164,000 | 5,450 |
| 1992-04-13 | 550 | 560 | 530 | 530 | 215,000 | 5,300 |
| 1992-04-10 | 485 | 540 | 485 | 540 | 359,000 | 5,400 |
| 1992-04-09 | 479 | 489 | 471 | 475 | 421,000 | 4,750 |
| 1992-04-08 | 511 | 515 | 480 | 481 | 356,000 | 4,810 |
| 1992-04-07 | 560 | 560 | 530 | 540 | 298,000 | 5,400 |
| 1992-04-06 | 570 | 580 | 560 | 560 | 172,000 | 5,600 |
| 1992-04-03 | 570 | 580 | 555 | 566 | 284,000 | 5,660 |
| 1992-04-02 | 594 | 605 | 550 | 570 | 330,000 | 5,700 |
| 1992-04-01 | 640 | 640 | 580 | 594 | 305,000 | 5,940 |
| 1992-03-31 | 650 | 657 | 643 | 646 | 257,000 | 6,460 |
| 1992-03-30 | 654 | 654 | 644 | 644 | 135,000 | 6,440 |
| 1992-03-27 | 660 | 660 | 650 | 652 | 174,000 | 6,520 |
| 1992-03-26 | 670 | 680 | 665 | 667 | 66,000 | 6,670 |
| 1992-03-25 | 670 | 689 | 666 | 680 | 101,000 | 6,800 |
| 1992-03-24 | 670 | 680 | 670 | 672 | 48,000 | 6,720 |
| 1992-03-23 | 680 | 690 | 670 | 670 | 90,000 | 6,700 |
| 1992-03-19 | 671 | 690 | 670 | 680 | 182,000 | 6,800 |
| 1992-03-18 | 666 | 675 | 660 | 661 | 3,160,000 | 6,610 |
| 1992-03-17 | 672 | 680 | 666 | 668 | 3,175,000 | 6,680 |
| 1992-03-16 | 695 | 700 | 671 | 671 | 209,000 | 6,710 |
| 1992-03-13 | 698 | 714 | 698 | 700 | 120,000 | 7,000 |
| 1992-03-12 | 695 | 717 | 690 | 708 | 95,000 | 7,080 |
| 1992-03-11 | 690 | 700 | 685 | 695 | 189,000 | 6,950 |
| 1992-03-10 | 714 | 718 | 700 | 700 | 203,000 | 7,000 |
| 1992-03-09 | 714 | 721 | 714 | 720 | 137,000 | 7,200 |
| 1992-03-06 | 727 | 730 | 720 | 721 | 140,000 | 7,210 |
| 1992-03-05 | 735 | 740 | 726 | 727 | 73,000 | 7,270 |
| 1992-03-04 | 750 | 755 | 735 | 745 | 182,000 | 7,450 |
| 1992-03-03 | 730 | 750 | 730 | 750 | 176,000 | 7,500 |
| 1992-03-02 | 725 | 732 | 725 | 730 | 51,000 | 7,300 |
| 1992-02-28 | 725 | 740 | 719 | 722 | 111,000 | 7,220 |
| 1992-02-27 | 730 | 735 | 725 | 725 | 77,000 | 7,250 |
| 1992-02-26 | 721 | 745 | 720 | 730 | 97,000 | 7,300 |
| 1992-02-25 | 730 | 730 | 718 | 718 | 79,000 | 7,180 |
| 1992-02-24 | 725 | 730 | 720 | 730 | 117,000 | 7,300 |
| 1992-02-21 | 732 | 750 | 728 | 750 | 121,000 | 7,500 |
| 1992-02-20 | 728 | 728 | 721 | 725 | 48,000 | 7,250 |
| 1992-02-19 | 726 | 729 | 721 | 729 | 54,000 | 7,290 |
| 1992-02-18 | 740 | 740 | 726 | 735 | 70,000 | 7,350 |
| 1992-02-17 | 723 | 723 | 715 | 723 | 51,000 | 7,230 |
| 1992-02-14 | 742 | 743 | 723 | 723 | 90,000 | 7,230 |
| 1992-02-13 | 741 | 750 | 741 | 745 | 27,000 | 7,450 |
| 1992-02-12 | 746 | 747 | 741 | 741 | 57,000 | 7,410 |
| 1992-02-10 | 760 | 760 | 746 | 746 | 87,000 | 7,460 |
| 1992-02-07 | 751 | 760 | 751 | 758 | 81,000 | 7,580 |
| 1992-02-06 | 755 | 764 | 748 | 748 | 136,000 | 7,480 |
| 1992-02-05 | 746 | 760 | 746 | 755 | 58,000 | 7,550 |
| 1992-02-04 | 750 | 750 | 745 | 745 | 67,000 | 7,450 |
| 1992-02-03 | 745 | 755 | 741 | 750 | 105,000 | 7,500 |
| 1992-01-31 | 725 | 749 | 725 | 745 | 102,000 | 7,450 |
| 1992-01-30 | 725 | 731 | 720 | 721 | 45,000 | 7,210 |
| 1992-01-29 | 718 | 725 | 715 | 724 | 21,000 | 7,240 |
| 1992-01-28 | 710 | 715 | 708 | 715 | 203,000 | 7,150 |
| 1992-01-27 | 722 | 730 | 710 | 710 | 30,000 | 7,100 |
| 1992-01-24 | 734 | 735 | 720 | 731 | 85,000 | 7,310 |
| 1992-01-23 | 730 | 744 | 726 | 744 | 131,000 | 7,440 |
| 1992-01-22 | 701 | 720 | 701 | 720 | 82,000 | 7,200 |
| 1992-01-21 | 702 | 735 | 701 | 703 | 75,000 | 7,030 |
| 1992-01-20 | 718 | 718 | 700 | 710 | 111,000 | 7,100 |
| 1992-01-17 | 730 | 735 | 717 | 730 | 268,000 | 7,300 |
| 1992-01-16 | 755 | 755 | 726 | 730 | 125,000 | 7,300 |
| 1992-01-14 | 745 | 750 | 736 | 736 | 76,000 | 7,360 |
| 1992-01-13 | 760 | 760 | 725 | 745 | 92,000 | 7,450 |
| 1992-01-10 | 742 | 742 | 740 | 740 | 74,000 | 7,400 |
| 1992-01-09 | 731 | 760 | 731 | 740 | 101,000 | 7,400 |
| 1992-01-08 | 770 | 770 | 735 | 735 | 127,000 | 7,350 |
| 1992-01-07 | 780 | 780 | 765 | 770 | 86,000 | 7,700 |
| 1992-01-06 | 785 | 790 | 785 | 788 | 81,000 | 7,880 |
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
