9672 東京都競馬(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 165 | 170 | 165 | 165 | 28,000 | 1,650 |
| 1998-12-29 | 167 | 170 | 165 | 168 | 84,000 | 1,680 |
| 1998-12-28 | 168 | 170 | 165 | 167 | 56,000 | 1,670 |
| 1998-12-25 | 170 | 170 | 165 | 165 | 41,000 | 1,650 |
| 1998-12-24 | 168 | 173 | 165 | 166 | 115,000 | 1,660 |
| 1998-12-22 | 170 | 170 | 166 | 166 | 117,000 | 1,660 |
| 1998-12-21 | 170 | 173 | 167 | 168 | 100,000 | 1,680 |
| 1998-12-18 | 174 | 174 | 168 | 171 | 214,000 | 1,710 |
| 1998-12-17 | 173 | 173 | 168 | 170 | 139,000 | 1,700 |
| 1998-12-16 | 173 | 173 | 168 | 169 | 26,000 | 1,690 |
| 1998-12-15 | 168 | 170 | 168 | 168 | 51,000 | 1,680 |
| 1998-12-14 | 169 | 171 | 168 | 168 | 63,000 | 1,680 |
| 1998-12-11 | 171 | 171 | 169 | 171 | 275,000 | 1,710 |
| 1998-12-10 | 173 | 173 | 170 | 170 | 55,000 | 1,700 |
| 1998-12-09 | 173 | 175 | 170 | 174 | 141,000 | 1,740 |
| 1998-12-08 | 173 | 176 | 172 | 172 | 115,000 | 1,720 |
| 1998-12-07 | 172 | 173 | 171 | 172 | 50,000 | 1,720 |
| 1998-12-04 | 173 | 173 | 170 | 171 | 25,000 | 1,710 |
| 1998-12-03 | 173 | 180 | 171 | 174 | 44,000 | 1,740 |
| 1998-12-02 | 177 | 180 | 174 | 180 | 154,000 | 1,800 |
| 1998-12-01 | 172 | 176 | 170 | 171 | 102,000 | 1,710 |
| 1998-11-30 | 179 | 185 | 167 | 167 | 108,000 | 1,670 |
| 1998-11-27 | 179 | 185 | 178 | 182 | 262,000 | 1,820 |
| 1998-11-26 | 168 | 177 | 168 | 177 | 131,000 | 1,770 |
| 1998-11-25 | 170 | 170 | 166 | 166 | 132,000 | 1,660 |
| 1998-11-24 | 170 | 175 | 170 | 170 | 364,000 | 1,700 |
| 1998-11-20 | 168 | 170 | 166 | 167 | 101,000 | 1,670 |
| 1998-11-19 | 165 | 167 | 165 | 166 | 77,000 | 1,660 |
| 1998-11-18 | 165 | 167 | 165 | 165 | 89,000 | 1,650 |
| 1998-11-17 | 162 | 165 | 162 | 165 | 160,000 | 1,650 |
| 1998-11-16 | 166 | 168 | 162 | 165 | 98,000 | 1,650 |
| 1998-11-13 | 163 | 164 | 160 | 162 | 263,000 | 1,620 |
| 1998-11-12 | 167 | 167 | 163 | 163 | 157,000 | 1,630 |
| 1998-11-11 | 168 | 170 | 166 | 168 | 66,000 | 1,680 |
| 1998-11-10 | 171 | 171 | 165 | 166 | 81,000 | 1,660 |
| 1998-11-09 | 166 | 171 | 166 | 166 | 47,000 | 1,660 |
| 1998-11-06 | 172 | 172 | 166 | 166 | 28,000 | 1,660 |
| 1998-11-05 | 174 | 175 | 167 | 170 | 45,000 | 1,700 |
| 1998-11-04 | 173 | 180 | 170 | 174 | 165,000 | 1,740 |
| 1998-11-02 | 172 | 172 | 166 | 168 | 33,000 | 1,680 |
| 1998-10-30 | 175 | 175 | 166 | 167 | 56,000 | 1,670 |
| 1998-10-29 | 167 | 173 | 165 | 173 | 62,000 | 1,730 |
| 1998-10-28 | 168 | 168 | 165 | 166 | 29,000 | 1,660 |
| 1998-10-27 | 175 | 175 | 165 | 168 | 32,000 | 1,680 |
| 1998-10-26 | 163 | 168 | 163 | 168 | 25,000 | 1,680 |
| 1998-10-23 | 173 | 175 | 165 | 165 | 54,000 | 1,650 |
| 1998-10-22 | 178 | 180 | 173 | 173 | 122,000 | 1,730 |
| 1998-10-21 | 174 | 175 | 173 | 173 | 58,000 | 1,730 |
| 1998-10-20 | 173 | 173 | 167 | 173 | 41,000 | 1,730 |
| 1998-10-19 | 161 | 170 | 161 | 169 | 86,000 | 1,690 |
| 1998-10-16 | 165 | 170 | 160 | 161 | 59,000 | 1,610 |
| 1998-10-15 | 163 | 166 | 160 | 160 | 119,000 | 1,600 |
| 1998-10-14 | 165 | 167 | 163 | 163 | 45,000 | 1,630 |
| 1998-10-13 | 171 | 171 | 165 | 165 | 34,000 | 1,650 |
| 1998-10-12 | 165 | 174 | 164 | 171 | 76,000 | 1,710 |
| 1998-10-09 | 164 | 174 | 164 | 164 | 63,000 | 1,640 |
| 1998-10-08 | 178 | 178 | 165 | 165 | 39,000 | 1,650 |
| 1998-10-07 | 174 | 178 | 170 | 178 | 59,000 | 1,780 |
| 1998-10-06 | 160 | 170 | 159 | 170 | 80,000 | 1,700 |
| 1998-10-05 | 163 | 165 | 161 | 161 | 32,000 | 1,610 |
| 1998-10-02 | 163 | 164 | 160 | 160 | 102,000 | 1,600 |
| 1998-10-01 | 164 | 169 | 160 | 163 | 109,000 | 1,630 |
| 1998-09-30 | 165 | 170 | 163 | 163 | 153,000 | 1,630 |
| 1998-09-29 | 167 | 170 | 166 | 168 | 94,000 | 1,680 |
| 1998-09-28 | 166 | 171 | 166 | 167 | 191,000 | 1,670 |
| 1998-09-25 | 170 | 178 | 169 | 178 | 64,000 | 1,780 |
| 1998-09-24 | 175 | 179 | 174 | 175 | 95,000 | 1,750 |
| 1998-09-22 | 178 | 178 | 173 | 173 | 60,000 | 1,730 |
| 1998-09-21 | 180 | 181 | 172 | 173 | 36,000 | 1,730 |
| 1998-09-18 | 180 | 182 | 173 | 182 | 171,000 | 1,820 |
| 1998-09-17 | 179 | 184 | 176 | 180 | 175,000 | 1,800 |
| 1998-09-16 | 165 | 190 | 165 | 189 | 571,000 | 1,890 |
| 1998-09-14 | 171 | 173 | 165 | 171 | 64,000 | 1,710 |
| 1998-09-11 | 161 | 170 | 161 | 163 | 288,000 | 1,630 |
| 1998-09-10 | 171 | 173 | 170 | 170 | 46,000 | 1,700 |
| 1998-09-09 | 172 | 177 | 171 | 174 | 44,000 | 1,740 |
| 1998-09-08 | 170 | 180 | 170 | 177 | 92,000 | 1,770 |
| 1998-09-07 | 166 | 175 | 165 | 175 | 99,000 | 1,750 |
| 1998-09-04 | 165 | 170 | 164 | 164 | 89,000 | 1,640 |
| 1998-09-03 | 166 | 170 | 163 | 163 | 262,000 | 1,630 |
| 1998-09-02 | 175 | 175 | 168 | 171 | 319,000 | 1,710 |
| 1998-09-01 | 170 | 173 | 165 | 173 | 313,000 | 1,730 |
| 1998-08-31 | 176 | 176 | 170 | 171 | 251,000 | 1,710 |
| 1998-08-28 | 171 | 175 | 169 | 171 | 142,000 | 1,710 |
| 1998-08-27 | 176 | 178 | 171 | 176 | 113,000 | 1,760 |
| 1998-08-26 | 179 | 182 | 176 | 176 | 124,000 | 1,760 |
| 1998-08-25 | 178 | 180 | 178 | 180 | 37,000 | 1,800 |
| 1998-08-24 | 181 | 181 | 178 | 178 | 105,000 | 1,780 |
| 1998-08-21 | 182 | 184 | 180 | 184 | 32,000 | 1,840 |
| 1998-08-20 | 183 | 185 | 180 | 181 | 24,000 | 1,810 |
| 1998-08-19 | 183 | 184 | 178 | 183 | 55,000 | 1,830 |
| 1998-08-18 | 179 | 179 | 175 | 178 | 52,000 | 1,780 |
| 1998-08-17 | 179 | 182 | 177 | 177 | 95,000 | 1,770 |
| 1998-08-14 | 180 | 180 | 178 | 178 | 102,000 | 1,780 |
| 1998-08-13 | 180 | 182 | 178 | 179 | 219,000 | 1,790 |
| 1998-08-12 | 180 | 185 | 180 | 185 | 85,000 | 1,850 |
| 1998-08-11 | 186 | 186 | 181 | 182 | 66,000 | 1,820 |
| 1998-08-10 | 187 | 187 | 181 | 181 | 87,000 | 1,810 |
| 1998-08-07 | 185 | 188 | 185 | 188 | 67,000 | 1,880 |
| 1998-08-06 | 192 | 193 | 190 | 190 | 100,000 | 1,900 |
| 1998-08-05 | 192 | 194 | 191 | 192 | 33,000 | 1,920 |
| 1998-08-04 | 194 | 195 | 192 | 192 | 61,000 | 1,920 |
| 1998-08-03 | 194 | 195 | 194 | 194 | 19,000 | 1,940 |
| 1998-07-31 | 199 | 199 | 194 | 194 | 42,000 | 1,940 |
| 1998-07-30 | 196 | 204 | 194 | 194 | 21,000 | 1,940 |
| 1998-07-29 | 192 | 196 | 192 | 193 | 11,000 | 1,930 |
| 1998-07-28 | 192 | 194 | 191 | 191 | 204,000 | 1,910 |
| 1998-07-27 | 192 | 194 | 191 | 192 | 92,000 | 1,920 |
| 1998-07-24 | 195 | 196 | 192 | 192 | 137,000 | 1,920 |
| 1998-07-23 | 195 | 203 | 195 | 195 | 83,000 | 1,950 |
| 1998-07-22 | 203 | 203 | 198 | 200 | 216,000 | 2,000 |
| 1998-07-21 | 199 | 199 | 196 | 198 | 64,000 | 1,980 |
| 1998-07-17 | 198 | 200 | 197 | 198 | 103,000 | 1,980 |
| 1998-07-16 | 198 | 200 | 194 | 197 | 137,000 | 1,970 |
| 1998-07-15 | 200 | 205 | 200 | 200 | 102,000 | 2,000 |
| 1998-07-14 | 202 | 205 | 192 | 200 | 458,000 | 2,000 |
| 1998-07-13 | 201 | 212 | 200 | 212 | 29,000 | 2,120 |
| 1998-07-10 | 201 | 206 | 201 | 201 | 40,000 | 2,010 |
| 1998-07-09 | 209 | 209 | 200 | 200 | 65,000 | 2,000 |
| 1998-07-08 | 212 | 213 | 210 | 210 | 26,000 | 2,100 |
| 1998-07-07 | 215 | 215 | 210 | 215 | 71,000 | 2,150 |
| 1998-07-06 | 217 | 217 | 210 | 215 | 136,000 | 2,150 |
| 1998-07-03 | 210 | 216 | 210 | 215 | 164,000 | 2,150 |
| 1998-07-02 | 219 | 220 | 210 | 215 | 184,000 | 2,150 |
| 1998-07-01 | 206 | 215 | 200 | 215 | 133,000 | 2,150 |
| 1998-06-30 | 206 | 207 | 200 | 205 | 57,000 | 2,050 |
| 1998-06-29 | 196 | 205 | 192 | 199 | 30,000 | 1,990 |
| 1998-06-26 | 195 | 196 | 191 | 191 | 25,000 | 1,910 |
| 1998-06-25 | 201 | 201 | 200 | 200 | 30,000 | 2,000 |
| 1998-06-24 | 202 | 208 | 201 | 207 | 113,000 | 2,070 |
| 1998-06-23 | 202 | 202 | 201 | 201 | 31,000 | 2,010 |
| 1998-06-22 | 202 | 203 | 202 | 202 | 26,000 | 2,020 |
| 1998-06-19 | 202 | 202 | 196 | 202 | 43,000 | 2,020 |
| 1998-06-18 | 205 | 205 | 195 | 202 | 74,000 | 2,020 |
| 1998-06-17 | 193 | 193 | 185 | 185 | 85,000 | 1,850 |
| 1998-06-16 | 190 | 190 | 184 | 185 | 171,000 | 1,850 |
| 1998-06-15 | 190 | 197 | 190 | 191 | 45,000 | 1,910 |
| 1998-06-12 | 191 | 193 | 190 | 190 | 266,000 | 1,900 |
| 1998-06-11 | 195 | 198 | 191 | 191 | 74,000 | 1,910 |
| 1998-06-10 | 200 | 200 | 195 | 195 | 88,000 | 1,950 |
| 1998-06-09 | 200 | 203 | 200 | 200 | 40,000 | 2,000 |
| 1998-06-08 | 201 | 201 | 200 | 201 | 22,000 | 2,010 |
| 1998-06-05 | 203 | 203 | 200 | 200 | 137,000 | 2,000 |
| 1998-06-04 | 201 | 201 | 200 | 200 | 53,000 | 2,000 |
| 1998-06-03 | 205 | 206 | 201 | 201 | 51,000 | 2,010 |
| 1998-06-02 | 203 | 205 | 201 | 205 | 65,000 | 2,050 |
| 1998-06-01 | 207 | 208 | 200 | 200 | 127,000 | 2,000 |
| 1998-05-29 | 201 | 205 | 201 | 201 | 100,000 | 2,010 |
| 1998-05-28 | 201 | 207 | 200 | 201 | 58,000 | 2,010 |
| 1998-05-27 | 203 | 205 | 201 | 204 | 48,000 | 2,040 |
| 1998-05-26 | 201 | 203 | 201 | 203 | 21,000 | 2,030 |
| 1998-05-25 | 202 | 207 | 200 | 205 | 37,000 | 2,050 |
| 1998-05-22 | 207 | 207 | 203 | 207 | 52,000 | 2,070 |
| 1998-05-21 | 206 | 207 | 201 | 202 | 55,000 | 2,020 |
| 1998-05-20 | 207 | 207 | 203 | 207 | 35,000 | 2,070 |
| 1998-05-19 | 207 | 207 | 204 | 204 | 29,000 | 2,040 |
| 1998-05-18 | 204 | 207 | 200 | 207 | 43,000 | 2,070 |
| 1998-05-15 | 202 | 209 | 202 | 208 | 62,000 | 2,080 |
| 1998-05-14 | 200 | 205 | 200 | 200 | 36,000 | 2,000 |
| 1998-05-13 | 204 | 206 | 200 | 200 | 47,000 | 2,000 |
| 1998-05-12 | 201 | 206 | 200 | 202 | 54,000 | 2,020 |
| 1998-05-11 | 200 | 203 | 200 | 201 | 23,000 | 2,010 |
| 1998-05-08 | 200 | 205 | 200 | 204 | 25,000 | 2,040 |
| 1998-05-07 | 200 | 205 | 200 | 201 | 51,000 | 2,010 |
| 1998-05-06 | 207 | 208 | 200 | 200 | 77,000 | 2,000 |
| 1998-05-01 | 208 | 208 | 202 | 202 | 45,000 | 2,020 |
| 1998-04-30 | 204 | 207 | 201 | 207 | 118,000 | 2,070 |
| 1998-04-28 | 201 | 209 | 200 | 209 | 76,000 | 2,090 |
| 1998-04-27 | 210 | 210 | 201 | 202 | 89,000 | 2,020 |
| 1998-04-24 | 205 | 215 | 205 | 209 | 27,000 | 2,090 |
| 1998-04-23 | 205 | 209 | 201 | 205 | 49,000 | 2,050 |
| 1998-04-22 | 202 | 204 | 200 | 200 | 29,000 | 2,000 |
| 1998-04-21 | 203 | 205 | 200 | 203 | 25,000 | 2,030 |
| 1998-04-20 | 206 | 206 | 201 | 201 | 52,000 | 2,010 |
| 1998-04-17 | 205 | 205 | 198 | 204 | 56,000 | 2,040 |
| 1998-04-16 | 205 | 209 | 200 | 202 | 179,000 | 2,020 |
| 1998-04-15 | 204 | 209 | 202 | 205 | 64,000 | 2,050 |
| 1998-04-14 | 205 | 205 | 198 | 202 | 233,000 | 2,020 |
| 1998-04-13 | 215 | 219 | 208 | 213 | 39,000 | 2,130 |
| 1998-04-10 | 220 | 220 | 215 | 216 | 42,000 | 2,160 |
| 1998-04-09 | 221 | 222 | 216 | 221 | 69,000 | 2,210 |
| 1998-04-08 | 211 | 225 | 211 | 216 | 69,000 | 2,160 |
| 1998-04-07 | 212 | 215 | 208 | 211 | 60,000 | 2,110 |
| 1998-04-06 | 198 | 220 | 198 | 208 | 69,000 | 2,080 |
| 1998-04-03 | 199 | 200 | 196 | 196 | 95,000 | 1,960 |
| 1998-04-02 | 200 | 204 | 190 | 191 | 156,000 | 1,910 |
| 1998-04-01 | 211 | 215 | 200 | 200 | 184,000 | 2,000 |
| 1998-03-31 | 216 | 216 | 210 | 210 | 184,000 | 2,100 |
| 1998-03-30 | 226 | 226 | 216 | 216 | 81,000 | 2,160 |
| 1998-03-27 | 233 | 234 | 220 | 221 | 77,000 | 2,210 |
| 1998-03-26 | 229 | 234 | 225 | 228 | 91,000 | 2,280 |
| 1998-03-25 | 223 | 233 | 218 | 218 | 102,000 | 2,180 |
| 1998-03-24 | 220 | 220 | 215 | 218 | 190,000 | 2,180 |
| 1998-03-23 | 223 | 225 | 220 | 220 | 246,000 | 2,200 |
| 1998-03-20 | 224 | 234 | 223 | 228 | 130,000 | 2,280 |
| 1998-03-19 | 222 | 228 | 220 | 226 | 142,000 | 2,260 |
| 1998-03-18 | 233 | 233 | 220 | 221 | 210,000 | 2,210 |
| 1998-03-17 | 238 | 238 | 230 | 235 | 260,000 | 2,350 |
| 1998-03-16 | 240 | 241 | 239 | 241 | 90,000 | 2,410 |
| 1998-03-13 | 231 | 246 | 231 | 237 | 262,000 | 2,370 |
| 1998-03-12 | 238 | 238 | 230 | 233 | 66,000 | 2,330 |
| 1998-03-11 | 247 | 247 | 237 | 240 | 112,000 | 2,400 |
| 1998-03-10 | 240 | 245 | 240 | 242 | 74,000 | 2,420 |
| 1998-03-09 | 255 | 255 | 250 | 250 | 59,000 | 2,500 |
| 1998-03-06 | 245 | 250 | 245 | 250 | 85,000 | 2,500 |
| 1998-03-05 | 257 | 257 | 242 | 243 | 156,000 | 2,430 |
| 1998-03-04 | 259 | 266 | 252 | 252 | 119,000 | 2,520 |
| 1998-03-03 | 274 | 274 | 259 | 262 | 919,000 | 2,620 |
| 1998-03-02 | 229 | 272 | 229 | 272 | 2,231,000 | 2,720 |
| 1998-02-27 | 225 | 228 | 220 | 228 | 56,000 | 2,280 |
| 1998-02-26 | 218 | 220 | 218 | 220 | 30,000 | 2,200 |
| 1998-02-25 | 211 | 219 | 210 | 218 | 73,000 | 2,180 |
| 1998-02-24 | 214 | 217 | 212 | 215 | 40,000 | 2,150 |
| 1998-02-23 | 227 | 227 | 214 | 214 | 81,000 | 2,140 |
| 1998-02-20 | 215 | 229 | 213 | 229 | 57,000 | 2,290 |
| 1998-02-19 | 215 | 229 | 215 | 218 | 52,000 | 2,180 |
| 1998-02-18 | 220 | 221 | 215 | 217 | 66,000 | 2,170 |
| 1998-02-17 | 220 | 225 | 220 | 225 | 75,000 | 2,250 |
| 1998-02-16 | 222 | 225 | 222 | 222 | 40,000 | 2,220 |
| 1998-02-13 | 234 | 234 | 226 | 227 | 209,000 | 2,270 |
| 1998-02-12 | 234 | 234 | 230 | 231 | 244,000 | 2,310 |
| 1998-02-10 | 223 | 230 | 223 | 230 | 270,000 | 2,300 |
| 1998-02-09 | 212 | 225 | 212 | 223 | 115,000 | 2,230 |
| 1998-02-06 | 211 | 214 | 209 | 210 | 56,000 | 2,100 |
| 1998-02-05 | 205 | 215 | 205 | 211 | 45,000 | 2,110 |
| 1998-02-04 | 215 | 215 | 208 | 208 | 39,000 | 2,080 |
| 1998-02-03 | 221 | 221 | 210 | 216 | 43,000 | 2,160 |
| 1998-02-02 | 215 | 220 | 210 | 212 | 71,000 | 2,120 |
| 1998-01-30 | 217 | 217 | 210 | 215 | 73,000 | 2,150 |
| 1998-01-29 | 226 | 227 | 215 | 215 | 106,000 | 2,150 |
| 1998-01-28 | 232 | 237 | 229 | 232 | 265,000 | 2,320 |
| 1998-01-27 | 216 | 232 | 211 | 232 | 325,000 | 2,320 |
| 1998-01-26 | 201 | 216 | 201 | 216 | 175,000 | 2,160 |
| 1998-01-23 | 204 | 204 | 191 | 200 | 99,000 | 2,000 |
| 1998-01-22 | 203 | 203 | 195 | 198 | 86,000 | 1,980 |
| 1998-01-21 | 199 | 208 | 199 | 206 | 169,000 | 2,060 |
| 1998-01-20 | 199 | 199 | 195 | 198 | 126,000 | 1,980 |
| 1998-01-19 | 188 | 198 | 187 | 191 | 321,000 | 1,910 |
| 1998-01-16 | 177 | 189 | 177 | 189 | 180,000 | 1,890 |
| 1998-01-14 | 173 | 178 | 173 | 177 | 104,000 | 1,770 |
| 1998-01-13 | 170 | 174 | 169 | 173 | 129,000 | 1,730 |
| 1998-01-12 | 175 | 179 | 170 | 170 | 77,000 | 1,700 |
| 1998-01-09 | 182 | 182 | 177 | 177 | 37,000 | 1,770 |
| 1998-01-08 | 174 | 188 | 174 | 187 | 84,000 | 1,870 |
| 1998-01-07 | 179 | 190 | 178 | 179 | 103,000 | 1,790 |
| 1998-01-06 | 187 | 187 | 179 | 180 | 55,000 | 1,800 |
| 1998-01-05 | 188 | 188 | 179 | 179 | 23,000 | 1,790 |
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
