9672 東京都競馬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 424 | 430 | 424 | 430 | 150,000 | 4,300 |
| 1995-12-28 | 429 | 430 | 421 | 424 | 159,000 | 4,240 |
| 1995-12-27 | 414 | 430 | 411 | 424 | 159,000 | 4,240 |
| 1995-12-26 | 422 | 422 | 417 | 417 | 186,000 | 4,170 |
| 1995-12-25 | 434 | 434 | 416 | 420 | 107,000 | 4,200 |
| 1995-12-22 | 418 | 433 | 418 | 429 | 697,000 | 4,290 |
| 1995-12-21 | 417 | 420 | 411 | 420 | 359,000 | 4,200 |
| 1995-12-20 | 414 | 420 | 410 | 417 | 237,000 | 4,170 |
| 1995-12-19 | 405 | 410 | 399 | 399 | 139,000 | 3,990 |
| 1995-12-18 | 411 | 416 | 411 | 413 | 146,000 | 4,130 |
| 1995-12-15 | 435 | 435 | 415 | 416 | 326,000 | 4,160 |
| 1995-12-14 | 421 | 430 | 419 | 430 | 707,000 | 4,300 |
| 1995-12-13 | 413 | 418 | 411 | 418 | 733,000 | 4,180 |
| 1995-12-12 | 411 | 420 | 408 | 413 | 522,000 | 4,130 |
| 1995-12-11 | 402 | 410 | 398 | 409 | 505,000 | 4,090 |
| 1995-12-08 | 397 | 403 | 397 | 399 | 518,000 | 3,990 |
| 1995-12-07 | 395 | 401 | 395 | 400 | 104,000 | 4,000 |
| 1995-12-06 | 403 | 405 | 391 | 391 | 300,000 | 3,910 |
| 1995-12-05 | 391 | 405 | 389 | 399 | 368,000 | 3,990 |
| 1995-12-04 | 405 | 405 | 395 | 395 | 193,000 | 3,950 |
| 1995-12-01 | 411 | 415 | 400 | 400 | 711,000 | 4,000 |
| 1995-11-30 | 401 | 416 | 399 | 414 | 1,676,000 | 4,140 |
| 1995-11-29 | 378 | 405 | 378 | 399 | 1,533,000 | 3,990 |
| 1995-11-28 | 378 | 378 | 362 | 378 | 856,000 | 3,780 |
| 1995-11-27 | 372 | 379 | 369 | 378 | 131,000 | 3,780 |
| 1995-11-24 | 367 | 372 | 367 | 372 | 192,000 | 3,720 |
| 1995-11-22 | 368 | 368 | 364 | 364 | 57,000 | 3,640 |
| 1995-11-21 | 360 | 369 | 358 | 369 | 223,000 | 3,690 |
| 1995-11-20 | 359 | 361 | 351 | 358 | 120,000 | 3,580 |
| 1995-11-17 | 353 | 356 | 344 | 350 | 101,000 | 3,500 |
| 1995-11-16 | 349 | 351 | 345 | 351 | 57,000 | 3,510 |
| 1995-11-15 | 350 | 351 | 345 | 347 | 125,000 | 3,470 |
| 1995-11-14 | 354 | 354 | 351 | 351 | 84,000 | 3,510 |
| 1995-11-13 | 360 | 360 | 355 | 355 | 78,000 | 3,550 |
| 1995-11-10 | 360 | 360 | 354 | 360 | 90,000 | 3,600 |
| 1995-11-09 | 360 | 364 | 352 | 360 | 250,000 | 3,600 |
| 1995-11-08 | 354 | 360 | 351 | 360 | 29,000 | 3,600 |
| 1995-11-07 | 357 | 357 | 350 | 350 | 204,000 | 3,500 |
| 1995-11-06 | 354 | 362 | 352 | 352 | 95,000 | 3,520 |
| 1995-11-02 | 358 | 358 | 354 | 358 | 81,000 | 3,580 |
| 1995-11-01 | 358 | 358 | 354 | 356 | 79,000 | 3,560 |
| 1995-10-31 | 360 | 360 | 353 | 358 | 342,000 | 3,580 |
| 1995-10-30 | 365 | 365 | 362 | 362 | 133,000 | 3,620 |
| 1995-10-27 | 365 | 365 | 359 | 362 | 195,000 | 3,620 |
| 1995-10-26 | 365 | 365 | 361 | 362 | 169,000 | 3,620 |
| 1995-10-25 | 361 | 369 | 361 | 364 | 545,000 | 3,640 |
| 1995-10-24 | 370 | 373 | 360 | 361 | 747,000 | 3,610 |
| 1995-10-23 | 365 | 369 | 365 | 369 | 203,000 | 3,690 |
| 1995-10-20 | 379 | 379 | 360 | 361 | 698,000 | 3,610 |
| 1995-10-19 | 376 | 379 | 376 | 377 | 68,000 | 3,770 |
| 1995-10-18 | 373 | 379 | 372 | 376 | 137,000 | 3,760 |
| 1995-10-17 | 378 | 380 | 375 | 380 | 164,000 | 3,800 |
| 1995-10-16 | 364 | 380 | 364 | 378 | 115,000 | 3,780 |
| 1995-10-13 | 364 | 366 | 362 | 364 | 68,000 | 3,640 |
| 1995-10-12 | 370 | 371 | 365 | 366 | 40,000 | 3,660 |
| 1995-10-11 | 374 | 374 | 370 | 370 | 40,000 | 3,700 |
| 1995-10-09 | 377 | 379 | 375 | 379 | 31,000 | 3,790 |
| 1995-10-06 | 372 | 379 | 370 | 378 | 47,000 | 3,780 |
| 1995-10-05 | 370 | 375 | 366 | 374 | 42,000 | 3,740 |
| 1995-10-04 | 375 | 375 | 366 | 372 | 55,000 | 3,720 |
| 1995-10-03 | 366 | 367 | 361 | 367 | 53,000 | 3,670 |
| 1995-10-02 | 380 | 380 | 363 | 367 | 50,000 | 3,670 |
| 1995-09-29 | 376 | 380 | 366 | 380 | 85,000 | 3,800 |
| 1995-09-28 | 371 | 376 | 371 | 376 | 37,000 | 3,760 |
| 1995-09-27 | 374 | 374 | 366 | 374 | 297,000 | 3,740 |
| 1995-09-26 | 360 | 371 | 360 | 370 | 360,000 | 3,700 |
| 1995-09-25 | 361 | 367 | 360 | 360 | 93,000 | 3,600 |
| 1995-09-22 | 370 | 370 | 361 | 365 | 149,000 | 3,650 |
| 1995-09-21 | 375 | 377 | 370 | 370 | 141,000 | 3,700 |
| 1995-09-20 | 389 | 389 | 375 | 377 | 150,000 | 3,770 |
| 1995-09-19 | 380 | 384 | 380 | 384 | 84,000 | 3,840 |
| 1995-09-18 | 385 | 385 | 377 | 380 | 112,000 | 3,800 |
| 1995-09-14 | 380 | 384 | 378 | 380 | 225,000 | 3,800 |
| 1995-09-13 | 378 | 385 | 375 | 377 | 168,000 | 3,770 |
| 1995-09-12 | 380 | 382 | 378 | 378 | 120,000 | 3,780 |
| 1995-09-11 | 373 | 380 | 370 | 377 | 300,000 | 3,770 |
| 1995-09-08 | 376 | 389 | 376 | 380 | 266,000 | 3,800 |
| 1995-09-07 | 380 | 382 | 370 | 381 | 118,000 | 3,810 |
| 1995-09-06 | 375 | 385 | 375 | 380 | 86,000 | 3,800 |
| 1995-09-05 | 383 | 385 | 370 | 375 | 97,000 | 3,750 |
| 1995-09-04 | 392 | 392 | 383 | 383 | 120,000 | 3,830 |
| 1995-09-01 | 390 | 393 | 383 | 390 | 113,000 | 3,900 |
| 1995-08-31 | 383 | 391 | 383 | 389 | 68,000 | 3,890 |
| 1995-08-30 | 390 | 395 | 385 | 385 | 130,000 | 3,850 |
| 1995-08-29 | 390 | 390 | 383 | 389 | 141,000 | 3,890 |
| 1995-08-28 | 390 | 390 | 382 | 382 | 70,000 | 3,820 |
| 1995-08-25 | 392 | 392 | 380 | 381 | 102,000 | 3,810 |
| 1995-08-24 | 383 | 390 | 383 | 390 | 173,000 | 3,900 |
| 1995-08-23 | 399 | 400 | 376 | 380 | 237,000 | 3,800 |
| 1995-08-22 | 394 | 399 | 392 | 399 | 201,000 | 3,990 |
| 1995-08-21 | 392 | 393 | 387 | 390 | 69,000 | 3,900 |
| 1995-08-18 | 393 | 397 | 391 | 391 | 179,000 | 3,910 |
| 1995-08-17 | 398 | 400 | 390 | 397 | 292,000 | 3,970 |
| 1995-08-16 | 399 | 404 | 393 | 398 | 514,000 | 3,980 |
| 1995-08-15 | 372 | 386 | 366 | 385 | 260,000 | 3,850 |
| 1995-08-14 | 364 | 374 | 364 | 373 | 88,000 | 3,730 |
| 1995-08-11 | 361 | 368 | 360 | 365 | 41,000 | 3,650 |
| 1995-08-10 | 360 | 360 | 353 | 356 | 67,000 | 3,560 |
| 1995-08-09 | 368 | 370 | 363 | 365 | 46,000 | 3,650 |
| 1995-08-08 | 363 | 368 | 356 | 368 | 35,000 | 3,680 |
| 1995-08-07 | 371 | 372 | 360 | 362 | 57,000 | 3,620 |
| 1995-08-04 | 372 | 372 | 360 | 366 | 100,000 | 3,660 |
| 1995-08-03 | 364 | 370 | 364 | 366 | 208,000 | 3,660 |
| 1995-08-02 | 355 | 363 | 351 | 359 | 111,000 | 3,590 |
| 1995-08-01 | 358 | 358 | 350 | 350 | 133,000 | 3,500 |
| 1995-07-31 | 362 | 365 | 358 | 358 | 56,000 | 3,580 |
| 1995-07-28 | 369 | 369 | 360 | 362 | 326,000 | 3,620 |
| 1995-07-27 | 370 | 379 | 369 | 373 | 189,000 | 3,730 |
| 1995-07-26 | 361 | 373 | 360 | 365 | 30,000 | 3,650 |
| 1995-07-25 | 373 | 373 | 355 | 360 | 71,000 | 3,600 |
| 1995-07-24 | 377 | 378 | 373 | 375 | 45,000 | 3,750 |
| 1995-07-21 | 379 | 379 | 372 | 377 | 40,000 | 3,770 |
| 1995-07-20 | 355 | 382 | 351 | 382 | 91,000 | 3,820 |
| 1995-07-19 | 370 | 370 | 355 | 355 | 69,000 | 3,550 |
| 1995-07-18 | 382 | 382 | 371 | 371 | 95,000 | 3,710 |
| 1995-07-17 | 369 | 380 | 369 | 379 | 141,000 | 3,790 |
| 1995-07-14 | 347 | 360 | 342 | 360 | 391,000 | 3,600 |
| 1995-07-13 | 348 | 361 | 347 | 347 | 316,000 | 3,470 |
| 1995-07-12 | 372 | 380 | 368 | 368 | 125,000 | 3,680 |
| 1995-07-11 | 373 | 373 | 360 | 372 | 69,000 | 3,720 |
| 1995-07-10 | 368 | 374 | 366 | 368 | 217,000 | 3,680 |
| 1995-07-07 | 340 | 372 | 340 | 370 | 277,000 | 3,700 |
| 1995-07-06 | 337 | 337 | 331 | 337 | 177,000 | 3,370 |
| 1995-07-05 | 332 | 334 | 330 | 330 | 62,000 | 3,300 |
| 1995-07-04 | 337 | 337 | 331 | 332 | 90,000 | 3,320 |
| 1995-07-03 | 331 | 333 | 330 | 330 | 54,000 | 3,300 |
| 1995-06-30 | 329 | 337 | 329 | 337 | 75,000 | 3,370 |
| 1995-06-29 | 345 | 348 | 330 | 330 | 77,000 | 3,300 |
| 1995-06-28 | 350 | 350 | 341 | 345 | 80,000 | 3,450 |
| 1995-06-27 | 354 | 355 | 345 | 350 | 404,000 | 3,500 |
| 1995-06-26 | 356 | 361 | 351 | 356 | 75,000 | 3,560 |
| 1995-06-23 | 338 | 356 | 338 | 356 | 132,000 | 3,560 |
| 1995-06-22 | 335 | 335 | 330 | 335 | 53,000 | 3,350 |
| 1995-06-21 | 325 | 335 | 324 | 335 | 133,000 | 3,350 |
| 1995-06-20 | 336 | 336 | 326 | 331 | 173,000 | 3,310 |
| 1995-06-19 | 340 | 344 | 336 | 336 | 68,000 | 3,360 |
| 1995-06-16 | 330 | 335 | 328 | 335 | 84,000 | 3,350 |
| 1995-06-15 | 320 | 326 | 320 | 326 | 202,000 | 3,260 |
| 1995-06-14 | 320 | 325 | 320 | 320 | 208,000 | 3,200 |
| 1995-06-13 | 328 | 328 | 315 | 320 | 247,000 | 3,200 |
| 1995-06-12 | 352 | 352 | 327 | 328 | 201,000 | 3,280 |
| 1995-06-09 | 347 | 352 | 347 | 347 | 129,000 | 3,470 |
| 1995-06-08 | 365 | 365 | 355 | 357 | 88,000 | 3,570 |
| 1995-06-07 | 371 | 371 | 366 | 368 | 73,000 | 3,680 |
| 1995-06-06 | 372 | 372 | 370 | 371 | 70,000 | 3,710 |
| 1995-06-05 | 375 | 375 | 373 | 373 | 75,000 | 3,730 |
| 1995-06-02 | 382 | 386 | 375 | 375 | 105,000 | 3,750 |
| 1995-06-01 | 378 | 378 | 372 | 378 | 67,000 | 3,780 |
| 1995-05-31 | 387 | 387 | 369 | 376 | 64,000 | 3,760 |
| 1995-05-30 | 391 | 391 | 387 | 390 | 27,000 | 3,900 |
| 1995-05-29 | 390 | 394 | 380 | 394 | 96,000 | 3,940 |
| 1995-05-26 | 400 | 400 | 391 | 394 | 55,000 | 3,940 |
| 1995-05-25 | 397 | 397 | 390 | 397 | 159,000 | 3,970 |
| 1995-05-24 | 401 | 406 | 396 | 397 | 90,000 | 3,970 |
| 1995-05-23 | 410 | 415 | 400 | 415 | 369,000 | 4,150 |
| 1995-05-22 | 419 | 419 | 407 | 409 | 112,000 | 4,090 |
| 1995-05-19 | 425 | 429 | 421 | 425 | 389,000 | 4,250 |
| 1995-05-18 | 432 | 432 | 425 | 425 | 127,000 | 4,250 |
| 1995-05-17 | 424 | 425 | 423 | 423 | 118,000 | 4,230 |
| 1995-05-16 | 432 | 432 | 416 | 416 | 69,000 | 4,160 |
| 1995-05-15 | 432 | 432 | 420 | 424 | 88,000 | 4,240 |
| 1995-05-12 | 426 | 426 | 418 | 418 | 114,000 | 4,180 |
| 1995-05-11 | 436 | 436 | 418 | 427 | 153,000 | 4,270 |
| 1995-05-10 | 430 | 431 | 426 | 431 | 71,000 | 4,310 |
| 1995-05-09 | 432 | 435 | 430 | 431 | 112,000 | 4,310 |
| 1995-05-08 | 431 | 435 | 426 | 432 | 56,000 | 4,320 |
| 1995-05-02 | 419 | 435 | 418 | 426 | 71,000 | 4,260 |
| 1995-05-01 | 419 | 424 | 419 | 419 | 16,000 | 4,190 |
| 1995-04-28 | 425 | 425 | 414 | 424 | 136,000 | 4,240 |
| 1995-04-27 | 418 | 418 | 416 | 416 | 70,000 | 4,160 |
| 1995-04-26 | 421 | 421 | 416 | 418 | 33,000 | 4,180 |
| 1995-04-25 | 428 | 428 | 426 | 426 | 52,000 | 4,260 |
| 1995-04-24 | 429 | 431 | 427 | 427 | 92,000 | 4,270 |
| 1995-04-21 | 423 | 433 | 423 | 428 | 114,000 | 4,280 |
| 1995-04-20 | 420 | 423 | 410 | 423 | 91,000 | 4,230 |
| 1995-04-19 | 419 | 419 | 409 | 410 | 87,000 | 4,100 |
| 1995-04-18 | 419 | 419 | 415 | 415 | 65,000 | 4,150 |
| 1995-04-17 | 419 | 419 | 413 | 418 | 60,000 | 4,180 |
| 1995-04-14 | 412 | 424 | 411 | 420 | 307,000 | 4,200 |
| 1995-04-13 | 410 | 420 | 410 | 415 | 133,000 | 4,150 |
| 1995-04-12 | 418 | 418 | 414 | 415 | 120,000 | 4,150 |
| 1995-04-11 | 406 | 417 | 406 | 417 | 229,000 | 4,170 |
| 1995-04-10 | 404 | 415 | 403 | 411 | 58,000 | 4,110 |
| 1995-04-07 | 405 | 405 | 401 | 403 | 29,000 | 4,030 |
| 1995-04-06 | 410 | 415 | 405 | 410 | 64,000 | 4,100 |
| 1995-04-05 | 416 | 417 | 410 | 415 | 85,000 | 4,150 |
| 1995-04-04 | 403 | 416 | 403 | 416 | 82,000 | 4,160 |
| 1995-04-03 | 415 | 415 | 398 | 403 | 112,000 | 4,030 |
| 1995-03-31 | 419 | 420 | 410 | 417 | 96,000 | 4,170 |
| 1995-03-30 | 405 | 419 | 405 | 417 | 66,000 | 4,170 |
| 1995-03-29 | 414 | 415 | 407 | 415 | 34,000 | 4,150 |
| 1995-03-28 | 396 | 415 | 396 | 415 | 107,000 | 4,150 |
| 1995-03-27 | 400 | 402 | 398 | 398 | 97,000 | 3,980 |
| 1995-03-24 | 400 | 400 | 395 | 399 | 153,000 | 3,990 |
| 1995-03-23 | 399 | 399 | 395 | 395 | 88,000 | 3,950 |
| 1995-03-22 | 404 | 405 | 396 | 405 | 117,000 | 4,050 |
| 1995-03-20 | 410 | 410 | 398 | 400 | 135,000 | 4,000 |
| 1995-03-17 | 425 | 425 | 403 | 410 | 288,000 | 4,100 |
| 1995-03-16 | 422 | 425 | 420 | 425 | 137,000 | 4,250 |
| 1995-03-15 | 435 | 436 | 430 | 436 | 114,000 | 4,360 |
| 1995-03-14 | 450 | 450 | 436 | 436 | 77,000 | 4,360 |
| 1995-03-13 | 445 | 450 | 440 | 441 | 83,000 | 4,410 |
| 1995-03-10 | 449 | 452 | 445 | 450 | 184,000 | 4,500 |
| 1995-03-09 | 445 | 452 | 445 | 452 | 82,000 | 4,520 |
| 1995-03-08 | 441 | 451 | 439 | 445 | 82,000 | 4,450 |
| 1995-03-07 | 447 | 447 | 440 | 445 | 58,000 | 4,450 |
| 1995-03-06 | 451 | 455 | 450 | 453 | 47,000 | 4,530 |
| 1995-03-03 | 445 | 455 | 441 | 455 | 112,000 | 4,550 |
| 1995-03-02 | 435 | 452 | 435 | 450 | 177,000 | 4,500 |
| 1995-03-01 | 450 | 450 | 430 | 430 | 111,000 | 4,300 |
| 1995-02-28 | 443 | 455 | 441 | 450 | 190,000 | 4,500 |
| 1995-02-27 | 440 | 445 | 425 | 445 | 77,000 | 4,450 |
| 1995-02-24 | 455 | 455 | 440 | 450 | 368,000 | 4,500 |
| 1995-02-23 | 465 | 465 | 459 | 459 | 148,000 | 4,590 |
| 1995-02-22 | 469 | 472 | 467 | 467 | 70,000 | 4,670 |
| 1995-02-21 | 467 | 474 | 467 | 471 | 43,000 | 4,710 |
| 1995-02-20 | 470 | 475 | 468 | 469 | 67,000 | 4,690 |
| 1995-02-17 | 465 | 475 | 464 | 466 | 148,000 | 4,660 |
| 1995-02-16 | 470 | 470 | 466 | 466 | 71,000 | 4,660 |
| 1995-02-15 | 475 | 475 | 470 | 470 | 135,000 | 4,700 |
| 1995-02-14 | 470 | 475 | 470 | 475 | 43,000 | 4,750 |
| 1995-02-13 | 475 | 479 | 468 | 475 | 64,000 | 4,750 |
| 1995-02-10 | 473 | 479 | 470 | 479 | 175,000 | 4,790 |
| 1995-02-09 | 476 | 480 | 476 | 477 | 1,532,000 | 4,770 |
| 1995-02-08 | 483 | 488 | 477 | 478 | 200,000 | 4,780 |
| 1995-02-07 | 477 | 496 | 477 | 493 | 1,290,000 | 4,930 |
| 1995-02-06 | 480 | 490 | 480 | 482 | 1,354,000 | 4,820 |
| 1995-02-03 | 489 | 489 | 480 | 485 | 51,000 | 4,850 |
| 1995-02-02 | 497 | 497 | 490 | 492 | 1,348,000 | 4,920 |
| 1995-02-01 | 500 | 504 | 490 | 496 | 1,909,000 | 4,960 |
| 1995-01-31 | 519 | 519 | 500 | 510 | 222,000 | 5,100 |
| 1995-01-30 | 489 | 510 | 489 | 510 | 2,008,000 | 5,100 |
| 1995-01-27 | 466 | 480 | 466 | 471 | 2,906,000 | 4,710 |
| 1995-01-26 | 471 | 481 | 465 | 466 | 2,868,000 | 4,660 |
| 1995-01-25 | 470 | 471 | 461 | 470 | 1,370,000 | 4,700 |
| 1995-01-24 | 482 | 482 | 470 | 475 | 288,000 | 4,750 |
| 1995-01-23 | 485 | 488 | 482 | 482 | 1,164,000 | 4,820 |
| 1995-01-20 | 475 | 488 | 475 | 485 | 93,000 | 4,850 |
| 1995-01-19 | 490 | 490 | 470 | 473 | 153,000 | 4,730 |
| 1995-01-18 | 490 | 500 | 490 | 490 | 44,000 | 4,900 |
| 1995-01-17 | 500 | 505 | 495 | 495 | 36,000 | 4,950 |
| 1995-01-13 | 501 | 505 | 500 | 500 | 156,000 | 5,000 |
| 1995-01-12 | 519 | 519 | 500 | 500 | 55,000 | 5,000 |
| 1995-01-11 | 506 | 519 | 503 | 519 | 130,000 | 5,190 |
| 1995-01-10 | 501 | 515 | 500 | 506 | 229,000 | 5,060 |
| 1995-01-09 | 505 | 507 | 500 | 500 | 61,000 | 5,000 |
| 1995-01-06 | 501 | 505 | 501 | 505 | 59,000 | 5,050 |
| 1995-01-05 | 522 | 522 | 515 | 520 | 105,000 | 5,200 |
| 1995-01-04 | 520 | 523 | 510 | 511 | 90,000 | 5,110 |
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
