9672 東京都競馬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 379 | 380 | 375 | 375 | 46,000 | 3,750 |
| 1996-12-27 | 374 | 380 | 368 | 380 | 83,000 | 3,800 |
| 1996-12-26 | 379 | 380 | 370 | 378 | 509,000 | 3,780 |
| 1996-12-25 | 380 | 388 | 380 | 382 | 312,000 | 3,820 |
| 1996-12-24 | 377 | 380 | 376 | 379 | 119,000 | 3,790 |
| 1996-12-20 | 380 | 381 | 376 | 378 | 203,000 | 3,780 |
| 1996-12-19 | 391 | 393 | 375 | 375 | 273,000 | 3,750 |
| 1996-12-18 | 395 | 396 | 392 | 392 | 128,000 | 3,920 |
| 1996-12-17 | 396 | 400 | 395 | 400 | 60,000 | 4,000 |
| 1996-12-16 | 395 | 399 | 393 | 399 | 83,000 | 3,990 |
| 1996-12-13 | 391 | 395 | 391 | 391 | 240,000 | 3,910 |
| 1996-12-12 | 409 | 409 | 399 | 399 | 188,000 | 3,990 |
| 1996-12-11 | 402 | 418 | 401 | 408 | 480,000 | 4,080 |
| 1996-12-10 | 403 | 406 | 400 | 402 | 219,000 | 4,020 |
| 1996-12-09 | 404 | 408 | 398 | 400 | 31,000 | 4,000 |
| 1996-12-06 | 403 | 405 | 399 | 399 | 165,000 | 3,990 |
| 1996-12-05 | 401 | 408 | 399 | 399 | 116,000 | 3,990 |
| 1996-12-04 | 402 | 405 | 400 | 404 | 47,000 | 4,040 |
| 1996-12-03 | 406 | 407 | 400 | 403 | 105,000 | 4,030 |
| 1996-12-02 | 410 | 410 | 405 | 405 | 61,000 | 4,050 |
| 1996-11-29 | 407 | 415 | 402 | 402 | 115,000 | 4,020 |
| 1996-11-28 | 408 | 410 | 403 | 407 | 98,000 | 4,070 |
| 1996-11-27 | 415 | 415 | 407 | 407 | 152,000 | 4,070 |
| 1996-11-26 | 424 | 427 | 420 | 420 | 218,000 | 4,200 |
| 1996-11-25 | 425 | 428 | 418 | 428 | 105,000 | 4,280 |
| 1996-11-22 | 423 | 423 | 415 | 421 | 42,000 | 4,210 |
| 1996-11-21 | 410 | 420 | 410 | 419 | 154,000 | 4,190 |
| 1996-11-20 | 411 | 411 | 405 | 406 | 111,000 | 4,060 |
| 1996-11-19 | 410 | 415 | 406 | 411 | 55,000 | 4,110 |
| 1996-11-18 | 413 | 413 | 410 | 410 | 56,000 | 4,100 |
| 1996-11-15 | 416 | 418 | 415 | 415 | 160,000 | 4,150 |
| 1996-11-14 | 416 | 420 | 416 | 416 | 79,000 | 4,160 |
| 1996-11-13 | 417 | 424 | 416 | 418 | 133,000 | 4,180 |
| 1996-11-12 | 418 | 422 | 418 | 422 | 49,000 | 4,220 |
| 1996-11-11 | 421 | 424 | 418 | 418 | 29,000 | 4,180 |
| 1996-11-08 | 420 | 425 | 418 | 418 | 143,000 | 4,180 |
| 1996-11-07 | 429 | 429 | 420 | 420 | 75,000 | 4,200 |
| 1996-11-06 | 423 | 428 | 421 | 426 | 82,000 | 4,260 |
| 1996-11-05 | 430 | 430 | 420 | 420 | 57,000 | 4,200 |
| 1996-11-01 | 431 | 431 | 422 | 425 | 89,000 | 4,250 |
| 1996-10-31 | 425 | 430 | 421 | 430 | 53,000 | 4,300 |
| 1996-10-30 | 427 | 431 | 423 | 425 | 53,000 | 4,250 |
| 1996-10-29 | 425 | 430 | 425 | 425 | 107,000 | 4,250 |
| 1996-10-28 | 425 | 430 | 425 | 428 | 20,000 | 4,280 |
| 1996-10-25 | 425 | 430 | 425 | 425 | 74,000 | 4,250 |
| 1996-10-24 | 430 | 433 | 424 | 425 | 81,000 | 4,250 |
| 1996-10-23 | 436 | 440 | 431 | 433 | 78,000 | 4,330 |
| 1996-10-22 | 450 | 450 | 436 | 436 | 96,000 | 4,360 |
| 1996-10-21 | 451 | 451 | 445 | 445 | 28,000 | 4,450 |
| 1996-10-18 | 447 | 459 | 447 | 451 | 57,000 | 4,510 |
| 1996-10-17 | 445 | 451 | 445 | 449 | 30,000 | 4,490 |
| 1996-10-16 | 452 | 452 | 446 | 446 | 57,000 | 4,460 |
| 1996-10-15 | 433 | 452 | 433 | 452 | 402,000 | 4,520 |
| 1996-10-14 | 439 | 439 | 432 | 433 | 20,000 | 4,330 |
| 1996-10-11 | 427 | 439 | 427 | 430 | 177,000 | 4,300 |
| 1996-10-09 | 438 | 440 | 421 | 425 | 227,000 | 4,250 |
| 1996-10-08 | 447 | 447 | 442 | 442 | 48,000 | 4,420 |
| 1996-10-07 | 451 | 451 | 446 | 447 | 11,000 | 4,470 |
| 1996-10-04 | 456 | 456 | 445 | 450 | 81,000 | 4,500 |
| 1996-10-03 | 458 | 460 | 455 | 456 | 46,000 | 4,560 |
| 1996-10-02 | 461 | 466 | 455 | 460 | 103,000 | 4,600 |
| 1996-10-01 | 469 | 470 | 465 | 466 | 84,000 | 4,660 |
| 1996-09-30 | 470 | 474 | 465 | 469 | 240,000 | 4,690 |
| 1996-09-27 | 455 | 462 | 453 | 462 | 240,000 | 4,620 |
| 1996-09-26 | 455 | 460 | 450 | 455 | 235,000 | 4,550 |
| 1996-09-25 | 445 | 455 | 445 | 455 | 74,000 | 4,550 |
| 1996-09-24 | 453 | 454 | 442 | 442 | 146,000 | 4,420 |
| 1996-09-20 | 450 | 454 | 442 | 450 | 257,000 | 4,500 |
| 1996-09-19 | 450 | 450 | 445 | 445 | 82,000 | 4,450 |
| 1996-09-18 | 453 | 458 | 450 | 450 | 1,360,000 | 4,500 |
| 1996-09-17 | 454 | 459 | 452 | 459 | 70,000 | 4,590 |
| 1996-09-13 | 439 | 450 | 435 | 449 | 149,000 | 4,490 |
| 1996-09-12 | 457 | 457 | 444 | 444 | 103,000 | 4,440 |
| 1996-09-11 | 460 | 462 | 457 | 457 | 98,000 | 4,570 |
| 1996-09-10 | 447 | 460 | 447 | 460 | 203,000 | 4,600 |
| 1996-09-09 | 450 | 450 | 447 | 447 | 55,000 | 4,470 |
| 1996-09-06 | 450 | 452 | 447 | 448 | 68,000 | 4,480 |
| 1996-09-05 | 451 | 455 | 448 | 450 | 258,000 | 4,500 |
| 1996-09-04 | 450 | 450 | 448 | 448 | 160,000 | 4,480 |
| 1996-09-03 | 450 | 451 | 446 | 451 | 122,000 | 4,510 |
| 1996-09-02 | 450 | 452 | 447 | 449 | 152,000 | 4,490 |
| 1996-08-30 | 451 | 451 | 445 | 450 | 167,000 | 4,500 |
| 1996-08-29 | 452 | 457 | 447 | 457 | 209,000 | 4,570 |
| 1996-08-28 | 459 | 460 | 451 | 452 | 276,000 | 4,520 |
| 1996-08-27 | 455 | 460 | 455 | 459 | 71,000 | 4,590 |
| 1996-08-26 | 466 | 470 | 460 | 460 | 62,000 | 4,600 |
| 1996-08-23 | 470 | 471 | 469 | 470 | 241,000 | 4,700 |
| 1996-08-22 | 472 | 472 | 470 | 470 | 117,000 | 4,700 |
| 1996-08-21 | 468 | 475 | 468 | 472 | 79,000 | 4,720 |
| 1996-08-20 | 470 | 472 | 467 | 468 | 77,000 | 4,680 |
| 1996-08-19 | 465 | 472 | 465 | 470 | 186,000 | 4,700 |
| 1996-08-16 | 465 | 467 | 464 | 466 | 153,000 | 4,660 |
| 1996-08-15 | 465 | 466 | 464 | 465 | 208,000 | 4,650 |
| 1996-08-14 | 465 | 467 | 462 | 465 | 102,000 | 4,650 |
| 1996-08-13 | 460 | 465 | 458 | 465 | 276,000 | 4,650 |
| 1996-08-12 | 462 | 465 | 461 | 462 | 106,000 | 4,620 |
| 1996-08-09 | 465 | 470 | 462 | 462 | 237,000 | 4,620 |
| 1996-08-08 | 464 | 470 | 460 | 470 | 240,000 | 4,700 |
| 1996-08-07 | 467 | 469 | 460 | 465 | 93,000 | 4,650 |
| 1996-08-06 | 467 | 470 | 464 | 469 | 89,000 | 4,690 |
| 1996-08-05 | 468 | 470 | 468 | 469 | 112,000 | 4,690 |
| 1996-08-02 | 464 | 470 | 464 | 467 | 123,000 | 4,670 |
| 1996-08-01 | 460 | 465 | 455 | 464 | 130,000 | 4,640 |
| 1996-07-31 | 461 | 462 | 453 | 454 | 168,000 | 4,540 |
| 1996-07-30 | 465 | 466 | 461 | 466 | 188,000 | 4,660 |
| 1996-07-29 | 476 | 483 | 466 | 466 | 250,000 | 4,660 |
| 1996-07-26 | 463 | 485 | 463 | 472 | 1,390,000 | 4,720 |
| 1996-07-25 | 461 | 462 | 448 | 448 | 209,000 | 4,480 |
| 1996-07-24 | 474 | 480 | 463 | 463 | 325,000 | 4,630 |
| 1996-07-23 | 446 | 474 | 444 | 474 | 548,000 | 4,740 |
| 1996-07-22 | 462 | 465 | 441 | 446 | 132,000 | 4,460 |
| 1996-07-19 | 464 | 465 | 460 | 462 | 112,000 | 4,620 |
| 1996-07-18 | 462 | 465 | 461 | 462 | 59,000 | 4,620 |
| 1996-07-17 | 460 | 468 | 460 | 460 | 131,000 | 4,600 |
| 1996-07-16 | 460 | 464 | 459 | 459 | 236,000 | 4,590 |
| 1996-07-15 | 480 | 480 | 460 | 464 | 197,000 | 4,640 |
| 1996-07-12 | 476 | 478 | 473 | 478 | 114,000 | 4,780 |
| 1996-07-11 | 476 | 480 | 475 | 480 | 170,000 | 4,800 |
| 1996-07-10 | 483 | 483 | 475 | 477 | 81,000 | 4,770 |
| 1996-07-09 | 476 | 486 | 476 | 483 | 52,000 | 4,830 |
| 1996-07-08 | 490 | 490 | 480 | 481 | 129,000 | 4,810 |
| 1996-07-05 | 494 | 495 | 490 | 492 | 75,000 | 4,920 |
| 1996-07-04 | 490 | 491 | 485 | 489 | 104,000 | 4,890 |
| 1996-07-03 | 491 | 491 | 488 | 491 | 80,000 | 4,910 |
| 1996-07-02 | 492 | 496 | 490 | 490 | 179,000 | 4,900 |
| 1996-07-01 | 491 | 493 | 490 | 491 | 208,000 | 4,910 |
| 1996-06-28 | 489 | 495 | 489 | 491 | 362,000 | 4,910 |
| 1996-06-27 | 490 | 492 | 485 | 485 | 223,000 | 4,850 |
| 1996-06-26 | 492 | 493 | 486 | 490 | 177,000 | 4,900 |
| 1996-06-25 | 493 | 493 | 490 | 493 | 353,000 | 4,930 |
| 1996-06-24 | 495 | 497 | 490 | 493 | 212,000 | 4,930 |
| 1996-06-21 | 492 | 499 | 492 | 495 | 239,000 | 4,950 |
| 1996-06-20 | 501 | 501 | 492 | 492 | 229,000 | 4,920 |
| 1996-06-19 | 500 | 505 | 499 | 500 | 187,000 | 5,000 |
| 1996-06-18 | 499 | 500 | 495 | 495 | 116,000 | 4,950 |
| 1996-06-17 | 505 | 505 | 495 | 498 | 153,000 | 4,980 |
| 1996-06-14 | 495 | 503 | 495 | 500 | 672,000 | 5,000 |
| 1996-06-13 | 500 | 502 | 498 | 498 | 125,000 | 4,980 |
| 1996-06-12 | 507 | 509 | 498 | 500 | 257,000 | 5,000 |
| 1996-06-11 | 496 | 509 | 496 | 509 | 191,000 | 5,090 |
| 1996-06-10 | 516 | 516 | 496 | 498 | 169,000 | 4,980 |
| 1996-06-07 | 515 | 515 | 501 | 501 | 285,000 | 5,010 |
| 1996-06-06 | 515 | 525 | 511 | 513 | 84,000 | 5,130 |
| 1996-06-05 | 529 | 529 | 515 | 515 | 285,000 | 5,150 |
| 1996-06-04 | 527 | 528 | 519 | 519 | 293,000 | 5,190 |
| 1996-06-03 | 539 | 543 | 519 | 535 | 908,000 | 5,350 |
| 1996-05-31 | 525 | 539 | 518 | 538 | 1,545,000 | 5,380 |
| 1996-05-30 | 511 | 529 | 511 | 527 | 1,466,000 | 5,270 |
| 1996-05-29 | 504 | 516 | 502 | 507 | 336,000 | 5,070 |
| 1996-05-28 | 499 | 504 | 497 | 504 | 158,000 | 5,040 |
| 1996-05-27 | 499 | 503 | 497 | 497 | 146,000 | 4,970 |
| 1996-05-24 | 493 | 496 | 493 | 494 | 162,000 | 4,940 |
| 1996-05-23 | 500 | 500 | 495 | 496 | 149,000 | 4,960 |
| 1996-05-22 | 500 | 505 | 500 | 500 | 194,000 | 5,000 |
| 1996-05-21 | 502 | 505 | 501 | 505 | 68,000 | 5,050 |
| 1996-05-20 | 500 | 512 | 500 | 508 | 144,000 | 5,080 |
| 1996-05-17 | 515 | 515 | 500 | 500 | 239,000 | 5,000 |
| 1996-05-16 | 504 | 520 | 501 | 517 | 520,000 | 5,170 |
| 1996-05-15 | 490 | 500 | 490 | 493 | 245,000 | 4,930 |
| 1996-05-14 | 494 | 498 | 493 | 495 | 254,000 | 4,950 |
| 1996-05-13 | 498 | 500 | 498 | 498 | 315,000 | 4,980 |
| 1996-05-10 | 498 | 504 | 497 | 500 | 227,000 | 5,000 |
| 1996-05-09 | 500 | 502 | 498 | 502 | 350,000 | 5,020 |
| 1996-05-08 | 496 | 505 | 495 | 505 | 142,000 | 5,050 |
| 1996-05-07 | 508 | 508 | 496 | 497 | 171,000 | 4,970 |
| 1996-05-02 | 495 | 514 | 492 | 508 | 783,000 | 5,080 |
| 1996-05-01 | 490 | 496 | 490 | 496 | 269,000 | 4,960 |
| 1996-04-30 | 483 | 489 | 483 | 489 | 135,000 | 4,890 |
| 1996-04-26 | 490 | 495 | 487 | 490 | 132,000 | 4,900 |
| 1996-04-25 | 495 | 497 | 490 | 490 | 268,000 | 4,900 |
| 1996-04-24 | 490 | 495 | 487 | 495 | 471,000 | 4,950 |
| 1996-04-23 | 497 | 497 | 486 | 491 | 356,000 | 4,910 |
| 1996-04-22 | 481 | 490 | 481 | 488 | 296,000 | 4,880 |
| 1996-04-19 | 475 | 482 | 472 | 482 | 331,000 | 4,820 |
| 1996-04-18 | 478 | 480 | 471 | 475 | 462,000 | 4,750 |
| 1996-04-17 | 482 | 485 | 480 | 483 | 299,000 | 4,830 |
| 1996-04-16 | 490 | 490 | 485 | 485 | 245,000 | 4,850 |
| 1996-04-15 | 497 | 497 | 485 | 490 | 251,000 | 4,900 |
| 1996-04-12 | 496 | 504 | 490 | 497 | 813,000 | 4,970 |
| 1996-04-11 | 489 | 493 | 488 | 492 | 488,000 | 4,920 |
| 1996-04-10 | 500 | 504 | 485 | 494 | 963,000 | 4,940 |
| 1996-04-09 | 469 | 500 | 469 | 499 | 924,000 | 4,990 |
| 1996-04-08 | 470 | 472 | 465 | 469 | 165,000 | 4,690 |
| 1996-04-05 | 464 | 470 | 460 | 467 | 222,000 | 4,670 |
| 1996-04-04 | 457 | 464 | 457 | 460 | 142,000 | 4,600 |
| 1996-04-03 | 458 | 464 | 455 | 462 | 240,000 | 4,620 |
| 1996-04-02 | 463 | 463 | 452 | 458 | 316,000 | 4,580 |
| 1996-04-01 | 455 | 463 | 455 | 460 | 376,000 | 4,600 |
| 1996-03-29 | 442 | 465 | 440 | 455 | 558,000 | 4,550 |
| 1996-03-28 | 436 | 440 | 436 | 437 | 256,000 | 4,370 |
| 1996-03-27 | 433 | 440 | 433 | 436 | 517,000 | 4,360 |
| 1996-03-26 | 426 | 445 | 425 | 435 | 181,000 | 4,350 |
| 1996-03-25 | 419 | 427 | 419 | 421 | 295,000 | 4,210 |
| 1996-03-22 | 427 | 427 | 419 | 424 | 394,000 | 4,240 |
| 1996-03-21 | 434 | 434 | 425 | 427 | 244,000 | 4,270 |
| 1996-03-19 | 430 | 438 | 427 | 429 | 473,000 | 4,290 |
| 1996-03-18 | 425 | 429 | 418 | 429 | 505,000 | 4,290 |
| 1996-03-15 | 420 | 425 | 415 | 418 | 245,000 | 4,180 |
| 1996-03-14 | 415 | 425 | 410 | 420 | 287,000 | 4,200 |
| 1996-03-13 | 428 | 428 | 420 | 425 | 222,000 | 4,250 |
| 1996-03-12 | 435 | 446 | 430 | 430 | 236,000 | 4,300 |
| 1996-03-11 | 435 | 442 | 432 | 440 | 108,000 | 4,400 |
| 1996-03-08 | 426 | 447 | 425 | 447 | 763,000 | 4,470 |
| 1996-03-07 | 440 | 440 | 425 | 426 | 260,000 | 4,260 |
| 1996-03-06 | 440 | 440 | 432 | 435 | 282,000 | 4,350 |
| 1996-03-05 | 439 | 445 | 435 | 435 | 172,000 | 4,350 |
| 1996-03-04 | 452 | 457 | 429 | 435 | 330,000 | 4,350 |
| 1996-03-01 | 455 | 460 | 450 | 450 | 453,000 | 4,500 |
| 1996-02-29 | 469 | 471 | 460 | 460 | 717,000 | 4,600 |
| 1996-02-28 | 499 | 507 | 485 | 489 | 1,459,000 | 4,890 |
| 1996-02-27 | 458 | 507 | 458 | 489 | 895,000 | 4,890 |
| 1996-02-26 | 464 | 470 | 460 | 461 | 117,000 | 4,610 |
| 1996-02-23 | 470 | 472 | 459 | 459 | 1,371,000 | 4,590 |
| 1996-02-22 | 467 | 468 | 455 | 462 | 1,137,000 | 4,620 |
| 1996-02-21 | 469 | 477 | 459 | 467 | 367,000 | 4,670 |
| 1996-02-20 | 482 | 483 | 470 | 470 | 348,000 | 4,700 |
| 1996-02-19 | 479 | 487 | 475 | 485 | 1,131,000 | 4,850 |
| 1996-02-16 | 450 | 475 | 447 | 475 | 551,000 | 4,750 |
| 1996-02-15 | 456 | 456 | 450 | 455 | 96,000 | 4,550 |
| 1996-02-14 | 454 | 458 | 450 | 454 | 148,000 | 4,540 |
| 1996-02-13 | 454 | 460 | 454 | 459 | 220,000 | 4,590 |
| 1996-02-09 | 454 | 464 | 452 | 454 | 176,000 | 4,540 |
| 1996-02-08 | 455 | 460 | 450 | 459 | 109,000 | 4,590 |
| 1996-02-07 | 464 | 466 | 456 | 460 | 918,000 | 4,600 |
| 1996-02-06 | 465 | 470 | 460 | 464 | 505,000 | 4,640 |
| 1996-02-05 | 469 | 474 | 462 | 467 | 434,000 | 4,670 |
| 1996-02-02 | 459 | 468 | 451 | 465 | 543,000 | 4,650 |
| 1996-02-01 | 450 | 456 | 446 | 456 | 223,000 | 4,560 |
| 1996-01-31 | 450 | 460 | 450 | 450 | 446,000 | 4,500 |
| 1996-01-30 | 454 | 454 | 445 | 450 | 609,000 | 4,500 |
| 1996-01-29 | 430 | 461 | 421 | 450 | 1,857,000 | 4,500 |
| 1996-01-26 | 412 | 415 | 410 | 415 | 1,197,000 | 4,150 |
| 1996-01-25 | 408 | 412 | 402 | 412 | 276,000 | 4,120 |
| 1996-01-24 | 412 | 412 | 407 | 409 | 199,000 | 4,090 |
| 1996-01-23 | 413 | 413 | 408 | 410 | 86,000 | 4,100 |
| 1996-01-22 | 414 | 415 | 403 | 403 | 163,000 | 4,030 |
| 1996-01-19 | 424 | 424 | 413 | 416 | 164,000 | 4,160 |
| 1996-01-18 | 426 | 426 | 416 | 419 | 150,000 | 4,190 |
| 1996-01-17 | 429 | 430 | 424 | 426 | 241,000 | 4,260 |
| 1996-01-16 | 426 | 426 | 421 | 424 | 273,000 | 4,240 |
| 1996-01-12 | 425 | 427 | 420 | 421 | 136,000 | 4,210 |
| 1996-01-11 | 425 | 425 | 419 | 425 | 163,000 | 4,250 |
| 1996-01-10 | 424 | 430 | 420 | 425 | 324,000 | 4,250 |
| 1996-01-09 | 425 | 431 | 425 | 429 | 217,000 | 4,290 |
| 1996-01-08 | 425 | 425 | 421 | 425 | 164,000 | 4,250 |
| 1996-01-05 | 433 | 433 | 417 | 429 | 50,000 | 4,290 |
| 1996-01-04 | 434 | 434 | 430 | 432 | 48,000 | 4,320 |
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
