9672 東京都競馬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 169 | 173 | 168 | 168 | 51,000 | 1,680 |
| 1997-12-29 | 171 | 172 | 168 | 170 | 89,000 | 1,700 |
| 1997-12-26 | 177 | 191 | 175 | 175 | 95,000 | 1,750 |
| 1997-12-25 | 169 | 189 | 168 | 177 | 121,000 | 1,770 |
| 1997-12-24 | 175 | 180 | 170 | 170 | 130,000 | 1,700 |
| 1997-12-22 | 188 | 189 | 170 | 180 | 209,000 | 1,800 |
| 1997-12-19 | 199 | 199 | 187 | 189 | 127,000 | 1,890 |
| 1997-12-18 | 203 | 203 | 195 | 200 | 200,000 | 2,000 |
| 1997-12-17 | 191 | 205 | 191 | 198 | 136,000 | 1,980 |
| 1997-12-16 | 197 | 198 | 191 | 193 | 185,000 | 1,930 |
| 1997-12-15 | 196 | 200 | 195 | 198 | 100,000 | 1,980 |
| 1997-12-12 | 200 | 203 | 195 | 203 | 389,000 | 2,030 |
| 1997-12-11 | 203 | 205 | 201 | 202 | 66,000 | 2,020 |
| 1997-12-10 | 209 | 209 | 202 | 204 | 147,000 | 2,040 |
| 1997-12-09 | 208 | 214 | 205 | 208 | 71,000 | 2,080 |
| 1997-12-08 | 209 | 213 | 204 | 205 | 54,000 | 2,050 |
| 1997-12-05 | 218 | 218 | 203 | 204 | 70,000 | 2,040 |
| 1997-12-04 | 200 | 207 | 200 | 206 | 117,000 | 2,060 |
| 1997-12-03 | 205 | 209 | 201 | 201 | 82,000 | 2,010 |
| 1997-12-02 | 220 | 220 | 207 | 207 | 81,000 | 2,070 |
| 1997-12-01 | 210 | 223 | 210 | 219 | 183,000 | 2,190 |
| 1997-11-28 | 207 | 215 | 207 | 211 | 130,000 | 2,110 |
| 1997-11-27 | 197 | 207 | 197 | 207 | 96,000 | 2,070 |
| 1997-11-26 | 210 | 215 | 195 | 195 | 523,000 | 1,950 |
| 1997-11-25 | 205 | 205 | 195 | 200 | 203,000 | 2,000 |
| 1997-11-21 | 212 | 217 | 210 | 210 | 146,000 | 2,100 |
| 1997-11-20 | 220 | 220 | 211 | 211 | 300,000 | 2,110 |
| 1997-11-19 | 216 | 216 | 209 | 211 | 194,000 | 2,110 |
| 1997-11-18 | 217 | 227 | 212 | 216 | 78,000 | 2,160 |
| 1997-11-17 | 212 | 230 | 210 | 227 | 134,000 | 2,270 |
| 1997-11-14 | 215 | 215 | 209 | 212 | 171,000 | 2,120 |
| 1997-11-13 | 213 | 215 | 210 | 215 | 160,000 | 2,150 |
| 1997-11-12 | 216 | 221 | 216 | 217 | 358,000 | 2,170 |
| 1997-11-11 | 216 | 223 | 215 | 220 | 209,000 | 2,200 |
| 1997-11-10 | 213 | 218 | 213 | 217 | 41,000 | 2,170 |
| 1997-11-07 | 220 | 220 | 215 | 215 | 113,000 | 2,150 |
| 1997-11-06 | 231 | 237 | 224 | 225 | 463,000 | 2,250 |
| 1997-11-05 | 229 | 238 | 227 | 231 | 80,000 | 2,310 |
| 1997-11-04 | 233 | 235 | 227 | 233 | 159,000 | 2,330 |
| 1997-10-31 | 214 | 229 | 214 | 226 | 170,000 | 2,260 |
| 1997-10-30 | 228 | 228 | 218 | 219 | 155,000 | 2,190 |
| 1997-10-29 | 237 | 237 | 232 | 235 | 94,000 | 2,350 |
| 1997-10-28 | 211 | 217 | 211 | 217 | 103,000 | 2,170 |
| 1997-10-27 | 224 | 226 | 223 | 223 | 36,000 | 2,230 |
| 1997-10-24 | 216 | 234 | 216 | 229 | 200,000 | 2,290 |
| 1997-10-23 | 226 | 226 | 220 | 222 | 162,000 | 2,220 |
| 1997-10-22 | 215 | 228 | 212 | 228 | 292,000 | 2,280 |
| 1997-10-21 | 216 | 219 | 215 | 217 | 124,000 | 2,170 |
| 1997-10-20 | 220 | 220 | 209 | 209 | 141,000 | 2,090 |
| 1997-10-17 | 217 | 221 | 210 | 210 | 156,000 | 2,100 |
| 1997-10-16 | 214 | 223 | 214 | 217 | 51,000 | 2,170 |
| 1997-10-15 | 212 | 227 | 212 | 221 | 100,000 | 2,210 |
| 1997-10-14 | 211 | 216 | 209 | 212 | 141,000 | 2,120 |
| 1997-10-13 | 210 | 211 | 208 | 209 | 84,000 | 2,090 |
| 1997-10-09 | 215 | 217 | 210 | 210 | 94,000 | 2,100 |
| 1997-10-08 | 224 | 224 | 215 | 217 | 56,000 | 2,170 |
| 1997-10-07 | 215 | 216 | 204 | 204 | 176,000 | 2,040 |
| 1997-10-06 | 221 | 221 | 219 | 220 | 86,000 | 2,200 |
| 1997-10-03 | 210 | 228 | 210 | 228 | 90,000 | 2,280 |
| 1997-10-02 | 212 | 217 | 210 | 211 | 104,000 | 2,110 |
| 1997-10-01 | 220 | 221 | 210 | 217 | 152,000 | 2,170 |
| 1997-09-30 | 223 | 225 | 220 | 222 | 180,000 | 2,220 |
| 1997-09-29 | 218 | 228 | 218 | 220 | 671,000 | 2,200 |
| 1997-09-26 | 241 | 253 | 231 | 231 | 225,000 | 2,310 |
| 1997-09-25 | 246 | 250 | 240 | 240 | 171,000 | 2,400 |
| 1997-09-24 | 250 | 253 | 250 | 251 | 149,000 | 2,510 |
| 1997-09-22 | 251 | 258 | 246 | 258 | 165,000 | 2,580 |
| 1997-09-19 | 257 | 258 | 251 | 251 | 322,000 | 2,510 |
| 1997-09-18 | 260 | 262 | 258 | 260 | 83,000 | 2,600 |
| 1997-09-17 | 267 | 268 | 260 | 260 | 129,000 | 2,600 |
| 1997-09-16 | 270 | 270 | 268 | 268 | 30,000 | 2,680 |
| 1997-09-12 | 270 | 270 | 261 | 265 | 166,000 | 2,650 |
| 1997-09-11 | 265 | 265 | 263 | 263 | 84,000 | 2,630 |
| 1997-09-10 | 265 | 265 | 264 | 265 | 45,000 | 2,650 |
| 1997-09-09 | 266 | 269 | 265 | 265 | 109,000 | 2,650 |
| 1997-09-08 | 265 | 269 | 265 | 266 | 311,000 | 2,660 |
| 1997-09-05 | 268 | 268 | 264 | 264 | 209,000 | 2,640 |
| 1997-09-04 | 270 | 270 | 267 | 268 | 130,000 | 2,680 |
| 1997-09-03 | 274 | 276 | 269 | 270 | 327,000 | 2,700 |
| 1997-09-02 | 263 | 273 | 263 | 272 | 137,000 | 2,720 |
| 1997-09-01 | 278 | 278 | 263 | 263 | 205,000 | 2,630 |
| 1997-08-29 | 284 | 284 | 277 | 280 | 191,000 | 2,800 |
| 1997-08-28 | 285 | 288 | 283 | 285 | 57,000 | 2,850 |
| 1997-08-27 | 285 | 287 | 283 | 285 | 333,000 | 2,850 |
| 1997-08-26 | 283 | 295 | 283 | 295 | 55,000 | 2,950 |
| 1997-08-25 | 284 | 288 | 281 | 281 | 78,000 | 2,810 |
| 1997-08-22 | 290 | 292 | 280 | 280 | 356,000 | 2,800 |
| 1997-08-21 | 293 | 300 | 293 | 296 | 65,000 | 2,960 |
| 1997-08-20 | 291 | 298 | 291 | 292 | 63,000 | 2,920 |
| 1997-08-19 | 295 | 300 | 290 | 294 | 145,000 | 2,940 |
| 1997-08-18 | 295 | 295 | 290 | 292 | 76,000 | 2,920 |
| 1997-08-15 | 300 | 300 | 290 | 295 | 123,000 | 2,950 |
| 1997-08-14 | 298 | 298 | 290 | 295 | 84,000 | 2,950 |
| 1997-08-13 | 298 | 298 | 295 | 295 | 81,000 | 2,950 |
| 1997-08-12 | 295 | 297 | 290 | 295 | 269,000 | 2,950 |
| 1997-08-11 | 296 | 300 | 295 | 295 | 41,000 | 2,950 |
| 1997-08-08 | 299 | 304 | 296 | 304 | 106,000 | 3,040 |
| 1997-08-07 | 301 | 309 | 295 | 299 | 143,000 | 2,990 |
| 1997-08-06 | 307 | 309 | 301 | 302 | 55,000 | 3,020 |
| 1997-08-05 | 299 | 309 | 299 | 309 | 68,000 | 3,090 |
| 1997-08-04 | 295 | 302 | 295 | 301 | 413,000 | 3,010 |
| 1997-08-01 | 319 | 321 | 302 | 302 | 79,000 | 3,020 |
| 1997-07-31 | 304 | 320 | 301 | 319 | 131,000 | 3,190 |
| 1997-07-30 | 301 | 309 | 301 | 308 | 94,000 | 3,080 |
| 1997-07-29 | 305 | 309 | 300 | 301 | 88,000 | 3,010 |
| 1997-07-28 | 296 | 309 | 296 | 300 | 68,000 | 3,000 |
| 1997-07-25 | 300 | 300 | 295 | 295 | 145,000 | 2,950 |
| 1997-07-24 | 297 | 300 | 295 | 300 | 105,000 | 3,000 |
| 1997-07-23 | 308 | 308 | 295 | 295 | 301,000 | 2,950 |
| 1997-07-22 | 301 | 301 | 296 | 298 | 114,000 | 2,980 |
| 1997-07-18 | 301 | 307 | 301 | 304 | 69,000 | 3,040 |
| 1997-07-17 | 304 | 304 | 295 | 296 | 181,000 | 2,960 |
| 1997-07-16 | 310 | 315 | 302 | 304 | 95,000 | 3,040 |
| 1997-07-15 | 307 | 307 | 295 | 305 | 399,000 | 3,050 |
| 1997-07-14 | 319 | 320 | 318 | 319 | 62,000 | 3,190 |
| 1997-07-11 | 322 | 322 | 317 | 319 | 282,000 | 3,190 |
| 1997-07-10 | 333 | 333 | 323 | 327 | 154,000 | 3,270 |
| 1997-07-09 | 320 | 328 | 318 | 328 | 101,000 | 3,280 |
| 1997-07-08 | 319 | 322 | 317 | 317 | 51,000 | 3,170 |
| 1997-07-07 | 322 | 322 | 318 | 318 | 81,000 | 3,180 |
| 1997-07-04 | 321 | 323 | 319 | 323 | 84,000 | 3,230 |
| 1997-07-03 | 323 | 328 | 320 | 321 | 144,000 | 3,210 |
| 1997-07-02 | 330 | 330 | 322 | 323 | 37,000 | 3,230 |
| 1997-07-01 | 330 | 330 | 315 | 320 | 80,000 | 3,200 |
| 1997-06-30 | 323 | 330 | 320 | 330 | 68,000 | 3,300 |
| 1997-06-27 | 329 | 329 | 322 | 323 | 119,000 | 3,230 |
| 1997-06-26 | 333 | 333 | 328 | 329 | 276,000 | 3,290 |
| 1997-06-25 | 325 | 328 | 324 | 328 | 97,000 | 3,280 |
| 1997-06-24 | 326 | 326 | 325 | 325 | 49,000 | 3,250 |
| 1997-06-23 | 325 | 328 | 321 | 325 | 76,000 | 3,250 |
| 1997-06-20 | 327 | 333 | 324 | 326 | 284,000 | 3,260 |
| 1997-06-19 | 330 | 330 | 326 | 326 | 104,000 | 3,260 |
| 1997-06-18 | 336 | 336 | 330 | 330 | 101,000 | 3,300 |
| 1997-06-17 | 335 | 335 | 334 | 334 | 103,000 | 3,340 |
| 1997-06-16 | 339 | 339 | 333 | 333 | 79,000 | 3,330 |
| 1997-06-13 | 334 | 339 | 334 | 336 | 162,000 | 3,360 |
| 1997-06-12 | 336 | 340 | 336 | 339 | 372,000 | 3,390 |
| 1997-06-11 | 335 | 340 | 335 | 336 | 349,000 | 3,360 |
| 1997-06-10 | 337 | 341 | 335 | 340 | 156,000 | 3,400 |
| 1997-06-09 | 334 | 339 | 332 | 339 | 57,000 | 3,390 |
| 1997-06-06 | 340 | 344 | 335 | 339 | 141,000 | 3,390 |
| 1997-06-05 | 343 | 348 | 340 | 348 | 206,000 | 3,480 |
| 1997-06-04 | 344 | 350 | 344 | 345 | 72,000 | 3,450 |
| 1997-06-03 | 340 | 352 | 339 | 347 | 140,000 | 3,470 |
| 1997-06-02 | 326 | 339 | 326 | 331 | 348,000 | 3,310 |
| 1997-05-30 | 349 | 352 | 325 | 325 | 194,000 | 3,250 |
| 1997-05-29 | 350 | 352 | 344 | 352 | 98,000 | 3,520 |
| 1997-05-28 | 348 | 353 | 343 | 353 | 194,000 | 3,530 |
| 1997-05-27 | 349 | 350 | 342 | 350 | 92,000 | 3,500 |
| 1997-05-26 | 348 | 350 | 346 | 349 | 343,000 | 3,490 |
| 1997-05-23 | 348 | 352 | 345 | 350 | 463,000 | 3,500 |
| 1997-05-22 | 348 | 355 | 343 | 348 | 270,000 | 3,480 |
| 1997-05-21 | 351 | 351 | 341 | 343 | 256,000 | 3,430 |
| 1997-05-20 | 365 | 370 | 354 | 356 | 738,000 | 3,560 |
| 1997-05-19 | 353 | 384 | 353 | 375 | 1,331,000 | 3,750 |
| 1997-05-16 | 342 | 357 | 342 | 354 | 496,000 | 3,540 |
| 1997-05-15 | 338 | 344 | 335 | 342 | 524,000 | 3,420 |
| 1997-05-14 | 337 | 338 | 333 | 334 | 171,000 | 3,340 |
| 1997-05-13 | 327 | 339 | 327 | 333 | 317,000 | 3,330 |
| 1997-05-12 | 322 | 325 | 320 | 322 | 302,000 | 3,220 |
| 1997-05-09 | 323 | 328 | 317 | 317 | 77,000 | 3,170 |
| 1997-05-08 | 323 | 323 | 319 | 320 | 147,000 | 3,200 |
| 1997-05-07 | 325 | 330 | 323 | 325 | 170,000 | 3,250 |
| 1997-05-06 | 325 | 333 | 323 | 325 | 355,000 | 3,250 |
| 1997-05-02 | 307 | 315 | 304 | 315 | 1,081,000 | 3,150 |
| 1997-05-01 | 310 | 313 | 304 | 305 | 487,000 | 3,050 |
| 1997-04-30 | 306 | 308 | 303 | 304 | 156,000 | 3,040 |
| 1997-04-28 | 303 | 306 | 303 | 303 | 170,000 | 3,030 |
| 1997-04-25 | 310 | 310 | 305 | 308 | 160,000 | 3,080 |
| 1997-04-24 | 315 | 315 | 310 | 310 | 42,000 | 3,100 |
| 1997-04-23 | 317 | 318 | 315 | 315 | 247,000 | 3,150 |
| 1997-04-22 | 320 | 323 | 318 | 318 | 127,000 | 3,180 |
| 1997-04-21 | 315 | 321 | 310 | 320 | 269,000 | 3,200 |
| 1997-04-18 | 309 | 313 | 305 | 312 | 185,000 | 3,120 |
| 1997-04-17 | 297 | 301 | 297 | 300 | 113,000 | 3,000 |
| 1997-04-16 | 292 | 298 | 292 | 295 | 475,000 | 2,950 |
| 1997-04-15 | 285 | 296 | 285 | 292 | 175,000 | 2,920 |
| 1997-04-14 | 289 | 292 | 280 | 290 | 107,000 | 2,900 |
| 1997-04-11 | 290 | 294 | 280 | 292 | 377,000 | 2,920 |
| 1997-04-10 | 306 | 310 | 287 | 290 | 349,000 | 2,900 |
| 1997-04-09 | 315 | 315 | 306 | 306 | 210,000 | 3,060 |
| 1997-04-08 | 317 | 323 | 310 | 311 | 64,000 | 3,110 |
| 1997-04-07 | 315 | 325 | 315 | 317 | 144,000 | 3,170 |
| 1997-04-04 | 325 | 325 | 319 | 320 | 68,000 | 3,200 |
| 1997-04-03 | 325 | 330 | 325 | 327 | 61,000 | 3,270 |
| 1997-04-02 | 328 | 335 | 319 | 335 | 76,000 | 3,350 |
| 1997-04-01 | 317 | 318 | 316 | 318 | 58,000 | 3,180 |
| 1997-03-31 | 321 | 325 | 317 | 317 | 48,000 | 3,170 |
| 1997-03-28 | 328 | 330 | 320 | 320 | 141,000 | 3,200 |
| 1997-03-27 | 335 | 335 | 328 | 329 | 388,000 | 3,290 |
| 1997-03-26 | 326 | 330 | 325 | 330 | 29,000 | 3,300 |
| 1997-03-25 | 325 | 334 | 325 | 325 | 39,000 | 3,250 |
| 1997-03-24 | 326 | 330 | 325 | 325 | 165,000 | 3,250 |
| 1997-03-21 | 331 | 334 | 325 | 326 | 133,000 | 3,260 |
| 1997-03-19 | 326 | 338 | 324 | 334 | 95,000 | 3,340 |
| 1997-03-18 | 318 | 330 | 318 | 321 | 140,000 | 3,210 |
| 1997-03-17 | 311 | 318 | 311 | 317 | 102,000 | 3,170 |
| 1997-03-14 | 309 | 313 | 303 | 310 | 222,000 | 3,100 |
| 1997-03-13 | 310 | 319 | 304 | 306 | 296,000 | 3,060 |
| 1997-03-12 | 310 | 314 | 308 | 311 | 119,000 | 3,110 |
| 1997-03-11 | 315 | 316 | 309 | 310 | 204,000 | 3,100 |
| 1997-03-10 | 321 | 321 | 312 | 317 | 114,000 | 3,170 |
| 1997-03-07 | 322 | 322 | 319 | 322 | 122,000 | 3,220 |
| 1997-03-06 | 328 | 328 | 323 | 323 | 103,000 | 3,230 |
| 1997-03-05 | 327 | 327 | 324 | 325 | 117,000 | 3,250 |
| 1997-03-04 | 327 | 330 | 326 | 326 | 88,000 | 3,260 |
| 1997-03-03 | 330 | 330 | 328 | 328 | 166,000 | 3,280 |
| 1997-02-28 | 328 | 330 | 327 | 330 | 136,000 | 3,300 |
| 1997-02-27 | 337 | 338 | 330 | 330 | 86,000 | 3,300 |
| 1997-02-26 | 337 | 342 | 337 | 337 | 99,000 | 3,370 |
| 1997-02-25 | 337 | 337 | 335 | 335 | 101,000 | 3,350 |
| 1997-02-24 | 341 | 349 | 341 | 347 | 64,000 | 3,470 |
| 1997-02-21 | 333 | 342 | 333 | 340 | 91,000 | 3,400 |
| 1997-02-20 | 332 | 340 | 331 | 332 | 88,000 | 3,320 |
| 1997-02-19 | 337 | 337 | 330 | 332 | 148,000 | 3,320 |
| 1997-02-18 | 336 | 340 | 335 | 337 | 343,000 | 3,370 |
| 1997-02-17 | 333 | 337 | 333 | 337 | 41,000 | 3,370 |
| 1997-02-14 | 335 | 340 | 327 | 338 | 111,000 | 3,380 |
| 1997-02-13 | 333 | 338 | 325 | 325 | 106,000 | 3,250 |
| 1997-02-12 | 326 | 334 | 326 | 333 | 105,000 | 3,330 |
| 1997-02-10 | 335 | 335 | 326 | 326 | 117,000 | 3,260 |
| 1997-02-07 | 345 | 345 | 335 | 335 | 98,000 | 3,350 |
| 1997-02-06 | 345 | 345 | 339 | 339 | 41,000 | 3,390 |
| 1997-02-05 | 341 | 345 | 335 | 340 | 76,000 | 3,400 |
| 1997-02-04 | 345 | 352 | 345 | 345 | 48,000 | 3,450 |
| 1997-02-03 | 346 | 346 | 340 | 340 | 67,000 | 3,400 |
| 1997-01-31 | 340 | 350 | 337 | 350 | 55,000 | 3,500 |
| 1997-01-30 | 340 | 340 | 337 | 337 | 179,000 | 3,370 |
| 1997-01-29 | 342 | 342 | 335 | 340 | 49,000 | 3,400 |
| 1997-01-28 | 331 | 339 | 330 | 335 | 73,000 | 3,350 |
| 1997-01-27 | 334 | 340 | 330 | 331 | 251,000 | 3,310 |
| 1997-01-24 | 344 | 347 | 340 | 340 | 83,000 | 3,400 |
| 1997-01-23 | 337 | 350 | 337 | 349 | 192,000 | 3,490 |
| 1997-01-22 | 332 | 335 | 327 | 329 | 243,000 | 3,290 |
| 1997-01-21 | 339 | 339 | 330 | 332 | 211,000 | 3,320 |
| 1997-01-20 | 350 | 350 | 340 | 340 | 124,000 | 3,400 |
| 1997-01-17 | 353 | 354 | 350 | 350 | 60,000 | 3,500 |
| 1997-01-16 | 357 | 361 | 353 | 354 | 50,000 | 3,540 |
| 1997-01-14 | 365 | 365 | 357 | 362 | 141,000 | 3,620 |
| 1997-01-13 | 340 | 362 | 334 | 362 | 235,000 | 3,620 |
| 1997-01-10 | 361 | 364 | 340 | 345 | 186,000 | 3,450 |
| 1997-01-09 | 367 | 367 | 361 | 361 | 120,000 | 3,610 |
| 1997-01-08 | 366 | 371 | 365 | 366 | 137,000 | 3,660 |
| 1997-01-07 | 375 | 375 | 367 | 367 | 67,000 | 3,670 |
| 1997-01-06 | 376 | 376 | 365 | 370 | 96,000 | 3,700 |
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
