1. HOME >
  2. 株価時系列 >
  3. 9672 >
  4. 1994年

9672 東京都競馬(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3052052752052572,0005,250
1994-12-2951852151752139,0005,210
1994-12-28511525510520326,0005,200
1994-12-27516516504509665,0005,090
1994-12-2651952051352074,0005,200
1994-12-22507519502518144,0005,180
1994-12-21501508498500223,0005,000
1994-12-20508508498501133,0005,010
1994-12-19496507492501242,0005,010
1994-12-1649149549049167,0004,910
1994-12-1549149549149561,0004,950
1994-12-1449149349049168,0004,910
1994-12-1349749749149353,0004,930
1994-12-1249149949149631,0004,960
1994-12-09500500495495173,0004,950
1994-12-0850250449949973,0004,990
1994-12-07505514504505155,0005,050
1994-12-06514514504504126,0005,040
1994-12-0550351350351230,0005,120
1994-12-0252052150250286,0005,020
1994-12-01516516510510116,0005,100
1994-11-3049152048852090,0005,200
1994-11-2949149549049183,0004,910
1994-11-28486491486491296,0004,910
1994-11-25485489485486112,0004,860
1994-11-2448949048549098,0004,900
1994-11-22502502490499248,0004,990
1994-11-2151551550050140,0005,010
1994-11-1850650850250572,0005,050
1994-11-1751452050550620,0005,060
1994-11-1650551550550547,0005,050
1994-11-1550051650051564,0005,150
1994-11-1449950049549960,0004,990
1994-11-11503506500500241,0005,000
1994-11-1051151150250798,0005,070
1994-11-0952853050350769,0005,070
1994-11-0853153453053079,0005,300
1994-11-0754554553053033,0005,300
1994-11-0454554954554649,0005,460
1994-11-0255555554554586,0005,450
1994-11-0155055054554528,0005,450
1994-10-3155556054556056,0005,600
1994-10-2854354854354562,0005,450
1994-10-2753353953353363,0005,330
1994-10-2653554353254333,0005,430
1994-10-2553654353554376,0005,430
1994-10-2454155053853934,0005,390
1994-10-2154754753853885,0005,380
1994-10-20557564546557151,0005,570
1994-10-1954054053553748,0005,370
1994-10-18535540535540182,0005,400
1994-10-17540541536540120,0005,400
1994-10-1454455954154199,0005,410
1994-10-1355155954655086,0005,500
1994-10-1254355154355157,0005,510
1994-10-1154355054354334,0005,430
1994-10-0754154654054352,0005,430
1994-10-0655055655055032,0005,500
1994-10-0554155554155069,0005,500
1994-10-0454054053754076,0005,400
1994-10-0353754053553866,0005,380
1994-09-30537540535540107,0005,400
1994-09-29537538537537134,0005,370
1994-09-28537540535535180,0005,350
1994-09-27550555535535150,0005,350
1994-09-2657057055255292,0005,520
1994-09-22570570560560179,0005,600
1994-09-2156656755255291,0005,520
1994-09-2056057355057169,0005,710
1994-09-19551556540540156,0005,400
1994-09-16558559550550130,0005,500
1994-09-1456856856056159,0005,610
1994-09-1356857456856884,0005,680
1994-09-12574574568568116,0005,680
1994-09-09551574550574533,0005,740
1994-09-08554567550553157,0005,530
1994-09-07556556550550172,0005,500
1994-09-0657657756656661,0005,660
1994-09-05576579576576112,0005,760
1994-09-0258058057657661,0005,760
1994-09-0158058157957960,0005,790
1994-08-3158058057857954,0005,790
1994-08-3058058157957941,0005,790
1994-08-2958358458158423,0005,840
1994-08-26581583580583117,0005,830
1994-08-25588588582583326,0005,830
1994-08-2458159158059173,0005,910
1994-08-2358459458358431,0005,840
1994-08-2259559558659455,0005,940
1994-08-1958859558758768,0005,870
1994-08-1859159459059329,0005,930
1994-08-1759559759159144,0005,910
1994-08-1659459559059530,0005,950
1994-08-1558659558659435,0005,940
1994-08-1259560059559542,0005,950
1994-08-1160460459060059,0006,000
1994-08-10595609595605109,0006,050
1994-08-09610610600601130,0006,010
1994-08-0860961060561033,0006,100
1994-08-0559961059960555,0006,050
1994-08-04617617609615105,0006,150
1994-08-0361061760761793,0006,170
1994-08-02595610595607179,0006,070
1994-08-0160060959559569,0005,950
1994-07-29608615605609101,0006,090
1994-07-2860460859259984,0005,990
1994-07-2759159558959474,0005,940
1994-07-26591594588594120,0005,940
1994-07-2561861859759745,0005,970
1994-07-2261761761061395,0006,130
1994-07-21625625615617275,0006,170
1994-07-20613625613620339,0006,200
1994-07-19609615606613509,0006,130
1994-07-1859860359760089,0006,000
1994-07-15595595586593109,0005,930
1994-07-1459359358758946,0005,890
1994-07-1358459458058691,0005,860
1994-07-1258659058158483,0005,840
1994-07-1158559058558642,0005,860
1994-07-08595600587600121,0006,000
1994-07-0760060058660094,0006,000
1994-07-06596610595596107,0005,960
1994-07-05585595585590120,0005,900
1994-07-0458559358358582,0005,850
1994-07-01585590575585135,0005,850
1994-06-30574595570575174,0005,750
1994-06-29580581575575208,0005,750
1994-06-28580586580584211,0005,840
1994-06-27587595580582113,0005,820
1994-06-2459960359859970,0005,990
1994-06-23608608598598133,0005,980
1994-06-22597602596598235,0005,980
1994-06-2161461860761391,0006,130
1994-06-20624624618620140,0006,200
1994-06-17620624619619212,0006,190
1994-06-16615617614616139,0006,160
1994-06-1561161561161373,0006,130
1994-06-14615616610610129,0006,100
1994-06-13602620602616187,0006,160
1994-06-10598608598602415,0006,020
1994-06-09613613600609232,0006,090
1994-06-08615619610613145,0006,130
1994-06-07620624615620101,0006,200
1994-06-06616622616620138,0006,200
1994-06-0362062261661660,0006,160
1994-06-02624625618622195,0006,220
1994-06-01618625615625147,0006,250
1994-05-31617626617625155,0006,250
1994-05-30626626618624266,0006,240
1994-05-27617625616622119,0006,220
1994-05-26624624615615139,0006,150
1994-05-2562562561762264,0006,220
1994-05-24620627613616282,0006,160
1994-05-23611620611611129,0006,110
1994-05-2062362561562092,0006,200
1994-05-19625625620622291,0006,220
1994-05-18619627613622324,0006,220
1994-05-17610616606610146,0006,100
1994-05-16623624610610139,0006,100
1994-05-13628634624624815,0006,240
1994-05-126076296076241,058,0006,240
1994-05-11607607603604138,0006,040
1994-05-10601603600600114,0006,000
1994-05-0960460460160131,0006,010
1994-05-0660060460060097,0006,000
1994-05-02599605598600105,0006,000
1994-04-28599607595607207,0006,070
1994-04-27595600595599100,0005,990
1994-04-2659060058859057,0005,900
1994-04-25601602588600111,0006,000
1994-04-22609609600601129,0006,010
1994-04-2159960559860172,0006,010
1994-04-20597603597599201,0005,990
1994-04-1959560559559880,0005,980
1994-04-18603612603605240,0006,050
1994-04-15595605595599159,0005,990
1994-04-14588607587605339,0006,050
1994-04-13579592579590151,0005,900
1994-04-1258558557757788,0005,770
1994-04-1157858057557575,0005,750
1994-04-08586589580583167,0005,830
1994-04-0758359058359079,0005,900
1994-04-06592592582590175,0005,900
1994-04-0558058758058664,0005,860
1994-04-04585588580580237,0005,800
1994-04-01587588582587160,0005,870
1994-03-31573581571581116,0005,810
1994-03-30582582576579127,0005,790
1994-03-2958559058258242,0005,820
1994-03-2858259058258282,0005,820
1994-03-25580590580582123,0005,820
1994-03-24587590585590164,0005,900
1994-03-23581592581587293,0005,870
1994-03-22590591585585135,0005,850
1994-03-18608610598600290,0006,000
1994-03-176086105945982,846,0005,980
1994-03-16603608590602299,0006,020
1994-03-1560060760060490,0006,040
1994-03-14600608595608181,0006,080
1994-03-11585599585599236,0005,990
1994-03-105945955855852,323,0005,850
1994-03-09576594575585178,0005,850
1994-03-08576586576581284,0005,810
1994-03-07583592581590179,0005,900
1994-03-04581600581599109,0005,990
1994-03-03596597580580105,0005,800
1994-03-02590608590593207,0005,930
1994-03-01589610589610376,0006,100
1994-02-28581595575579264,0005,790
1994-02-25582588581581457,0005,810
1994-02-24587610587590241,0005,900
1994-02-23587590585587126,0005,870
1994-02-2259059058358365,0005,830
1994-02-2159159158159042,0005,900
1994-02-18580587580581144,0005,810
1994-02-17587595576585140,0005,850
1994-02-16597597582587127,0005,870
1994-02-1557558957558795,0005,870
1994-02-1460561559560090,0006,000
1994-02-10612625604625156,0006,250
1994-02-09618621605616157,0006,160
1994-02-08610630610621167,0006,210
1994-02-07610619603609156,0006,090
1994-02-0461962060561590,0006,150
1994-02-03605615600610218,0006,100
1994-02-02614625610615358,0006,150
1994-02-01624640615615271,0006,150
1994-01-31629629620625195,0006,250
1994-01-2859560559160050,0006,000
1994-01-275996155996083,801,0006,080
1994-01-265986025896003,768,0006,000
1994-01-25579589571589111,0005,890
1994-01-24575589575589196,0005,890
1994-01-21600609595605163,0006,050
1994-01-20610615600610159,0006,100
1994-01-19593608592600167,0006,000
1994-01-1860060560060182,0006,010
1994-01-17610620610610156,0006,100
1994-01-14600620591620246,0006,200
1994-01-13600607596600272,0006,000
1994-01-12597597585592149,0005,920
1994-01-11598598592592214,0005,920
1994-01-10595595584590101,0005,900
1994-01-07582594575592103,0005,920
1994-01-06590596581592198,0005,920
1994-01-05594596578591158,0005,910
1994-01-0459859858959799,0005,970

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