1. HOME >
  2. 株価時系列 >
  3. 9672 >
  4. 1993年

9672 東京都競馬(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3059059258258961,0005,890
1993-12-29565588565580125,0005,800
1993-12-28551565551565184,0005,650
1993-12-2755155955155569,0005,550
1993-12-2455956055155286,0005,520
1993-12-22550561550559571,0005,590
1993-12-21545555536540174,0005,400
1993-12-20569569545546139,0005,460
1993-12-17566569560560132,0005,600
1993-12-16568571561561103,0005,610
1993-12-15564564555560109,0005,600
1993-12-1455955955255993,0005,590
1993-12-1356356355055654,0005,560
1993-12-10555580553560230,0005,600
1993-12-09557565552565188,0005,650
1993-12-08556556542542160,0005,420
1993-12-07552557546547155,0005,470
1993-12-06558558550557129,0005,570
1993-12-03569579556556155,0005,560
1993-12-02589598582589299,0005,890
1993-12-01552579552579296,0005,790
1993-11-30550566548552215,0005,520
1993-11-29551551537550305,0005,500
1993-11-26577578550551186,0005,510
1993-11-25560590560582225,0005,820
1993-11-24565573560560180,0005,600
1993-11-22599599567568224,0005,680
1993-11-19588602588602100,0006,020
1993-11-18591610587587145,0005,870
1993-11-17600600586587142,0005,870
1993-11-16589597585596134,0005,960
1993-11-15603610590591175,0005,910
1993-11-12590605587603190,0006,030
1993-11-11573580573580115,0005,800
1993-11-10575580561561216,0005,610
1993-11-09599609560565187,0005,650
1993-11-08600610590594192,0005,940
1993-11-05625625600600311,0006,000
1993-11-04629633629629109,0006,290
1993-11-02636641630636244,0006,360
1993-11-01640640633637198,0006,370
1993-10-29635640633633338,0006,330
1993-10-28635640630632121,0006,320
1993-10-27641650633636161,0006,360
1993-10-26655658645653249,0006,530
1993-10-25670670658660434,0006,600
1993-10-22660670657668265,0006,680
1993-10-21687688656656117,0006,560
1993-10-20686690680689241,0006,890
1993-10-1968869068768781,0006,870
1993-10-18691696688688179,0006,880
1993-10-15679690676690174,0006,900
1993-10-14685690680685205,0006,850
1993-10-13699699686687264,0006,870
1993-10-12704704691695365,0006,950
1993-10-0868068266967479,0006,740
1993-10-0766866966566560,0006,650
1993-10-06668670667669258,0006,690
1993-10-05670670665668248,0006,680
1993-10-0467067066867064,0006,700
1993-10-0166968566967581,0006,750
1993-09-30670678667678128,0006,780
1993-09-29663674663668199,0006,680
1993-09-2867567566767360,0006,730
1993-09-27686688666666140,0006,660
1993-09-24670678670676215,0006,760
1993-09-22692692670680165,0006,800
1993-09-21699699680692265,0006,920
1993-09-20695704693699215,0006,990
1993-09-17704704691700140,0007,000
1993-09-16710710700705162,0007,050
1993-09-14710710699705185,0007,050
1993-09-13700705695705152,0007,050
1993-09-10704704695700467,0007,000
1993-09-09708708695695132,0006,950
1993-09-08702713701702480,0007,020
1993-09-07707711698702378,0007,020
1993-09-0670571070270378,0007,030
1993-09-03710717706706507,0007,060
1993-09-02706718705717594,0007,170
1993-09-01713715706713451,0007,130
1993-08-31718723707713648,0007,130
1993-08-30705717695716683,0007,160
1993-08-277017096917051,469,0007,050
1993-08-26675689670689628,0006,890
1993-08-25679679672675186,0006,750
1993-08-24668680668671302,0006,710
1993-08-23683687669673647,0006,730
1993-08-206516836516831,140,0006,830
1993-08-19641658640647242,0006,470
1993-08-18634635630631158,0006,310
1993-08-17630641630635217,0006,350
1993-08-1663863863563832,0006,380
1993-08-13631641631638254,0006,380
1993-08-12650650640640222,0006,400
1993-08-1164764763264061,0006,400
1993-08-1063864062962968,0006,290
1993-08-0963064863063895,0006,380
1993-08-0662564962564938,0006,490
1993-08-05633640633633153,0006,330
1993-08-04636637630633102,0006,330
1993-08-03648649635638100,0006,380
1993-08-0265865964864899,0006,480
1993-07-30655660644659254,0006,590
1993-07-2962665362665190,0006,510
1993-07-28641645626630151,0006,300
1993-07-2763064062364054,0006,400
1993-07-2663564062662755,0006,270
1993-07-2364064062562588,0006,250
1993-07-22640640630640109,0006,400
1993-07-2163764062764083,0006,400
1993-07-2064064462762791,0006,270
1993-07-1963963962563485,0006,340
1993-07-16650650640640264,0006,400
1993-07-15662662640640161,0006,400
1993-07-14659659651652126,0006,520
1993-07-13640660638659410,0006,590
1993-07-1263564063563569,0006,350
1993-07-09620631620628273,0006,280
1993-07-08615618610610196,0006,100
1993-07-07622622615615160,0006,150
1993-07-0661962761862274,0006,220
1993-07-0564064062062037,0006,200
1993-07-0264064063063081,0006,300
1993-07-01626635622635128,0006,350
1993-06-3062562561661677,0006,160
1993-06-29629630623623298,0006,230
1993-06-28625626621624149,0006,240
1993-06-25639640620620195,0006,200
1993-06-24630640625640138,0006,400
1993-06-2362562562062175,0006,210
1993-06-22606620601619313,0006,190
1993-06-21652652593598270,0005,980
1993-06-18665665650655128,0006,550
1993-06-17670670645665163,0006,650
1993-06-16670670650670168,0006,700
1993-06-15703703670673279,0006,730
1993-06-14720720708708154,0007,080
1993-06-11719720710718319,0007,180
1993-06-10722722710715161,0007,150
1993-06-08724726710715470,0007,150
1993-06-077307377227221,981,0007,220
1993-06-046977236917202,867,0007,200
1993-06-03672693672693352,0006,930
1993-06-02687690680682245,0006,820
1993-06-01680684673680116,0006,800
1993-05-31691691667680154,0006,800
1993-05-28698698682683361,0006,830
1993-05-27678689666689506,0006,890
1993-05-2665666865666855,0006,680
1993-05-25655663650652362,0006,520
1993-05-24650657648650355,0006,500
1993-05-21643650643649184,0006,490
1993-05-20652655642647242,0006,470
1993-05-19669669647651667,0006,510
1993-05-18680680665670104,0006,700
1993-05-17682682677677264,0006,770
1993-05-14675685666682457,0006,820
1993-05-13675675660660181,0006,600
1993-05-12680682665675271,0006,750
1993-05-11679690676681269,0006,810
1993-05-10678678667675132,0006,750
1993-05-07678681671678175,0006,780
1993-05-06697698681681357,0006,810
1993-04-306706956696901,033,0006,900
1993-04-28660670650660587,0006,600
1993-04-27630654627643279,0006,430
1993-04-2663664263063176,0006,310
1993-04-23645650641646119,0006,460
1993-04-22661670651655464,0006,550
1993-04-21646651640650517,0006,500
1993-04-20657657645646475,0006,460
1993-04-19650651637649395,0006,490
1993-04-166856946656702,147,0006,700
1993-04-156306756306722,139,0006,720
1993-04-14628628615627792,0006,270
1993-04-13600619595618738,0006,180
1993-04-1259560059160085,0006,000
1993-04-09586604586595237,0005,950
1993-04-08604604591591182,0005,910
1993-04-07591603590600286,0006,000
1993-04-06609609590595181,0005,950
1993-04-05591609591600472,0006,000
1993-04-02605610589589528,0005,890
1993-04-01572595572589243,0005,890
1993-03-31593600582582183,0005,820
1993-03-30607610592592224,0005,920
1993-03-29610615604605378,0006,050
1993-03-26593602591602210,0006,020
1993-03-25596606593593533,0005,930
1993-03-24590600588598432,0005,980
1993-03-23590597578590375,0005,900
1993-03-22591600581590255,0005,900
1993-03-19610610591591401,0005,910
1993-03-185906125856001,996,0006,000
1993-03-175615855605751,067,0005,750
1993-03-16561565557560202,0005,600
1993-03-15564570559560240,0005,600
1993-03-12549567549559607,0005,590
1993-03-11570573550559615,0005,590
1993-03-105485805435611,031,0005,610
1993-03-09535549532549527,0005,490
1993-03-08521530520530137,0005,300
1993-03-0552552852052150,0005,210
1993-03-04520525520525106,0005,250
1993-03-03523530521530212,0005,300
1993-03-02525525513525239,0005,250
1993-03-01530535529530242,0005,300
1993-02-26525537525535261,0005,350
1993-02-25535535525530167,0005,300
1993-02-24525539525535395,0005,350
1993-02-23528529525528178,0005,280
1993-02-22514531514525208,0005,250
1993-02-19505526505514304,0005,140
1993-02-18502505500505136,0005,050
1993-02-1750150550150231,0005,020
1993-02-16505507500500137,0005,000
1993-02-1551051050150553,0005,050
1993-02-1251051050650683,0005,060
1993-02-1050951050851022,0005,100
1993-02-0951752650550839,0005,080
1993-02-0853054052752730,0005,270
1993-02-05525530525530137,0005,300
1993-02-0452853052652661,0005,260
1993-02-0352652752652696,0005,260
1993-02-0252553052552782,0005,270
1993-02-0152052552052531,0005,250
1993-01-29525525516520110,0005,200
1993-01-28515522515515403,0005,150
1993-01-275035155035153,203,0005,150
1993-01-265005035005033,197,0005,030
1993-01-25505505500500110,0005,000
1993-01-22505510505505121,0005,050
1993-01-2150550550150545,0005,050
1993-01-2051051350550565,0005,050
1993-01-1951051050550553,0005,050
1993-01-1850551050550536,0005,050
1993-01-1451051050551039,0005,100
1993-01-1352552551051044,0005,100
1993-01-1252552552052543,0005,250
1993-01-1152652651751818,0005,180
1993-01-08525525515516131,0005,160
1993-01-07526530519519195,0005,190
1993-01-06516526516526140,0005,260
1993-01-0551551551051569,0005,150
1993-01-0451551550551531,0005,150

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