9672 東京都競馬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 110 | 111 | 109 | 109 | 102,000 | 1,090 |
| 2000-12-28 | 110 | 111 | 109 | 110 | 253,000 | 1,100 |
| 2000-12-27 | 110 | 112 | 110 | 111 | 58,000 | 1,110 |
| 2000-12-26 | 111 | 113 | 110 | 110 | 66,000 | 1,100 |
| 2000-12-25 | 112 | 115 | 111 | 115 | 230,000 | 1,150 |
| 2000-12-22 | 111 | 113 | 110 | 110 | 142,000 | 1,100 |
| 2000-12-21 | 111 | 115 | 110 | 115 | 290,000 | 1,150 |
| 2000-12-20 | 113 | 114 | 112 | 112 | 173,000 | 1,120 |
| 2000-12-19 | 117 | 117 | 113 | 113 | 265,000 | 1,130 |
| 2000-12-18 | 115 | 117 | 115 | 117 | 82,000 | 1,170 |
| 2000-12-15 | 118 | 118 | 115 | 115 | 95,000 | 1,150 |
| 2000-12-14 | 115 | 119 | 115 | 116 | 254,000 | 1,160 |
| 2000-12-13 | 116 | 117 | 114 | 116 | 66,000 | 1,160 |
| 2000-12-12 | 116 | 118 | 116 | 118 | 156,000 | 1,180 |
| 2000-12-11 | 116 | 117 | 113 | 116 | 246,000 | 1,160 |
| 2000-12-08 | 113 | 116 | 113 | 116 | 242,000 | 1,160 |
| 2000-12-07 | 115 | 117 | 114 | 117 | 83,000 | 1,170 |
| 2000-12-06 | 115 | 117 | 115 | 117 | 124,000 | 1,170 |
| 2000-12-05 | 116 | 117 | 114 | 115 | 125,000 | 1,150 |
| 2000-12-04 | 117 | 118 | 116 | 117 | 120,000 | 1,170 |
| 2000-12-01 | 111 | 118 | 111 | 117 | 177,000 | 1,170 |
| 2000-11-30 | 110 | 112 | 110 | 112 | 125,000 | 1,120 |
| 2000-11-29 | 111 | 112 | 110 | 111 | 94,000 | 1,110 |
| 2000-11-28 | 110 | 111 | 110 | 111 | 63,000 | 1,110 |
| 2000-11-27 | 112 | 112 | 110 | 112 | 147,000 | 1,120 |
| 2000-11-24 | 110 | 112 | 110 | 112 | 179,000 | 1,120 |
| 2000-11-22 | 111 | 112 | 110 | 112 | 127,000 | 1,120 |
| 2000-11-21 | 110 | 112 | 110 | 110 | 79,000 | 1,100 |
| 2000-11-20 | 111 | 112 | 110 | 112 | 122,000 | 1,120 |
| 2000-11-17 | 111 | 112 | 111 | 112 | 209,000 | 1,120 |
| 2000-11-16 | 112 | 113 | 111 | 111 | 154,000 | 1,110 |
| 2000-11-15 | 111 | 113 | 111 | 111 | 80,000 | 1,110 |
| 2000-11-14 | 112 | 114 | 111 | 113 | 95,000 | 1,130 |
| 2000-11-13 | 112 | 113 | 111 | 113 | 148,000 | 1,130 |
| 2000-11-10 | 111 | 113 | 111 | 113 | 260,000 | 1,130 |
| 2000-11-09 | 112 | 113 | 111 | 112 | 96,000 | 1,120 |
| 2000-11-08 | 113 | 114 | 113 | 113 | 56,000 | 1,130 |
| 2000-11-07 | 113 | 114 | 113 | 114 | 140,000 | 1,140 |
| 2000-11-06 | 111 | 113 | 111 | 113 | 126,000 | 1,130 |
| 2000-11-02 | 113 | 113 | 112 | 113 | 240,000 | 1,130 |
| 2000-11-01 | 113 | 114 | 111 | 113 | 148,000 | 1,130 |
| 2000-10-31 | 110 | 114 | 110 | 113 | 146,000 | 1,130 |
| 2000-10-30 | 112 | 113 | 111 | 113 | 87,000 | 1,130 |
| 2000-10-27 | 113 | 114 | 112 | 113 | 205,000 | 1,130 |
| 2000-10-26 | 113 | 114 | 112 | 114 | 215,000 | 1,140 |
| 2000-10-25 | 113 | 114 | 113 | 113 | 130,000 | 1,130 |
| 2000-10-24 | 113 | 114 | 113 | 114 | 99,000 | 1,140 |
| 2000-10-23 | 115 | 116 | 114 | 114 | 128,000 | 1,140 |
| 2000-10-20 | 113 | 116 | 113 | 115 | 190,000 | 1,150 |
| 2000-10-19 | 112 | 114 | 112 | 113 | 160,000 | 1,130 |
| 2000-10-18 | 113 | 114 | 112 | 113 | 133,000 | 1,130 |
| 2000-10-17 | 113 | 115 | 113 | 115 | 127,000 | 1,150 |
| 2000-10-16 | 113 | 114 | 113 | 113 | 72,000 | 1,130 |
| 2000-10-13 | 113 | 114 | 113 | 114 | 122,000 | 1,140 |
| 2000-10-12 | 113 | 115 | 113 | 113 | 126,000 | 1,130 |
| 2000-10-11 | 114 | 115 | 113 | 115 | 90,000 | 1,150 |
| 2000-10-10 | 115 | 116 | 114 | 115 | 120,000 | 1,150 |
| 2000-10-06 | 115 | 119 | 114 | 118 | 175,000 | 1,180 |
| 2000-10-05 | 114 | 115 | 113 | 115 | 102,000 | 1,150 |
| 2000-10-04 | 115 | 116 | 114 | 115 | 163,000 | 1,150 |
| 2000-10-03 | 115 | 117 | 114 | 116 | 84,000 | 1,160 |
| 2000-10-02 | 114 | 118 | 114 | 118 | 96,000 | 1,180 |
| 2000-09-29 | 113 | 115 | 113 | 115 | 165,000 | 1,150 |
| 2000-09-28 | 113 | 115 | 113 | 113 | 131,000 | 1,130 |
| 2000-09-27 | 114 | 115 | 114 | 115 | 108,000 | 1,150 |
| 2000-09-26 | 114 | 116 | 114 | 114 | 52,000 | 1,140 |
| 2000-09-25 | 113 | 116 | 113 | 116 | 92,000 | 1,160 |
| 2000-09-22 | 115 | 116 | 115 | 115 | 213,000 | 1,150 |
| 2000-09-21 | 115 | 117 | 115 | 117 | 289,000 | 1,170 |
| 2000-09-20 | 115 | 118 | 115 | 118 | 144,000 | 1,180 |
| 2000-09-19 | 116 | 118 | 115 | 118 | 144,000 | 1,180 |
| 2000-09-18 | 115 | 117 | 115 | 115 | 245,000 | 1,150 |
| 2000-09-14 | 115 | 116 | 115 | 115 | 259,000 | 1,150 |
| 2000-09-13 | 115 | 116 | 115 | 116 | 200,000 | 1,160 |
| 2000-09-12 | 116 | 118 | 115 | 115 | 147,000 | 1,150 |
| 2000-09-11 | 119 | 119 | 116 | 116 | 144,000 | 1,160 |
| 2000-09-08 | 118 | 120 | 117 | 120 | 168,000 | 1,200 |
| 2000-09-07 | 117 | 119 | 117 | 119 | 178,000 | 1,190 |
| 2000-09-06 | 119 | 120 | 118 | 120 | 165,000 | 1,200 |
| 2000-09-05 | 120 | 123 | 119 | 121 | 263,000 | 1,210 |
| 2000-09-04 | 120 | 123 | 119 | 122 | 290,000 | 1,220 |
| 2000-09-01 | 116 | 123 | 116 | 121 | 1,257,000 | 1,210 |
| 2000-08-31 | 113 | 125 | 112 | 115 | 1,917,000 | 1,150 |
| 2000-08-30 | 119 | 119 | 112 | 115 | 1,064,000 | 1,150 |
| 2000-08-29 | 119 | 121 | 119 | 120 | 240,000 | 1,200 |
| 2000-08-28 | 120 | 121 | 119 | 120 | 309,000 | 1,200 |
| 2000-08-25 | 120 | 121 | 119 | 121 | 298,000 | 1,210 |
| 2000-08-24 | 119 | 121 | 118 | 120 | 699,000 | 1,200 |
| 2000-08-23 | 120 | 122 | 119 | 119 | 622,000 | 1,190 |
| 2000-08-22 | 119 | 121 | 119 | 120 | 1,066,000 | 1,200 |
| 2000-08-21 | 124 | 124 | 118 | 118 | 1,964,000 | 1,180 |
| 2000-08-18 | 124 | 127 | 120 | 121 | 1,481,000 | 1,210 |
| 2000-08-17 | 130 | 131 | 129 | 129 | 137,000 | 1,290 |
| 2000-08-16 | 131 | 132 | 130 | 130 | 126,000 | 1,300 |
| 2000-08-15 | 130 | 133 | 130 | 132 | 150,000 | 1,320 |
| 2000-08-14 | 133 | 133 | 130 | 133 | 247,000 | 1,330 |
| 2000-08-11 | 129 | 131 | 129 | 131 | 140,000 | 1,310 |
| 2000-08-10 | 131 | 132 | 128 | 130 | 255,000 | 1,300 |
| 2000-08-09 | 130 | 132 | 130 | 131 | 129,000 | 1,310 |
| 2000-08-08 | 131 | 133 | 130 | 133 | 111,000 | 1,330 |
| 2000-08-07 | 132 | 133 | 131 | 133 | 69,000 | 1,330 |
| 2000-08-04 | 131 | 134 | 131 | 131 | 162,000 | 1,310 |
| 2000-08-03 | 131 | 134 | 131 | 134 | 109,000 | 1,340 |
| 2000-08-02 | 133 | 135 | 131 | 134 | 85,000 | 1,340 |
| 2000-08-01 | 130 | 133 | 130 | 133 | 98,000 | 1,330 |
| 2000-07-31 | 131 | 132 | 130 | 130 | 194,000 | 1,300 |
| 2000-07-28 | 134 | 134 | 132 | 134 | 90,000 | 1,340 |
| 2000-07-27 | 133 | 135 | 132 | 134 | 132,000 | 1,340 |
| 2000-07-26 | 133 | 136 | 132 | 136 | 75,000 | 1,360 |
| 2000-07-25 | 132 | 135 | 132 | 135 | 87,000 | 1,350 |
| 2000-07-24 | 137 | 138 | 135 | 135 | 185,000 | 1,350 |
| 2000-07-21 | 136 | 138 | 136 | 138 | 85,000 | 1,380 |
| 2000-07-19 | 136 | 140 | 136 | 139 | 188,000 | 1,390 |
| 2000-07-18 | 137 | 140 | 135 | 136 | 162,000 | 1,360 |
| 2000-07-17 | 138 | 142 | 137 | 137 | 313,000 | 1,370 |
| 2000-07-14 | 139 | 141 | 138 | 140 | 205,000 | 1,400 |
| 2000-07-13 | 138 | 140 | 138 | 140 | 238,000 | 1,400 |
| 2000-07-12 | 140 | 141 | 138 | 138 | 72,000 | 1,380 |
| 2000-07-11 | 142 | 142 | 140 | 142 | 103,000 | 1,420 |
| 2000-07-10 | 139 | 143 | 139 | 143 | 71,000 | 1,430 |
| 2000-07-07 | 139 | 144 | 138 | 144 | 201,000 | 1,440 |
| 2000-07-06 | 141 | 144 | 138 | 142 | 120,000 | 1,420 |
| 2000-07-05 | 141 | 145 | 141 | 145 | 354,000 | 1,450 |
| 2000-07-04 | 141 | 142 | 140 | 141 | 290,000 | 1,410 |
| 2000-07-03 | 137 | 140 | 137 | 138 | 248,000 | 1,380 |
| 2000-06-30 | 135 | 136 | 134 | 136 | 113,000 | 1,360 |
| 2000-06-29 | 134 | 135 | 133 | 135 | 96,000 | 1,350 |
| 2000-06-28 | 134 | 135 | 133 | 134 | 119,000 | 1,340 |
| 2000-06-27 | 133 | 135 | 132 | 134 | 232,000 | 1,340 |
| 2000-06-26 | 133 | 135 | 132 | 133 | 338,000 | 1,330 |
| 2000-06-23 | 132 | 134 | 132 | 132 | 216,000 | 1,320 |
| 2000-06-22 | 134 | 136 | 132 | 132 | 172,000 | 1,320 |
| 2000-06-21 | 135 | 136 | 134 | 135 | 157,000 | 1,350 |
| 2000-06-20 | 137 | 137 | 133 | 135 | 110,000 | 1,350 |
| 2000-06-19 | 132 | 138 | 132 | 134 | 261,000 | 1,340 |
| 2000-06-16 | 135 | 137 | 135 | 136 | 117,000 | 1,360 |
| 2000-06-15 | 136 | 140 | 135 | 135 | 74,000 | 1,350 |
| 2000-06-14 | 140 | 140 | 135 | 138 | 235,000 | 1,380 |
| 2000-06-13 | 137 | 141 | 137 | 138 | 377,000 | 1,380 |
| 2000-06-12 | 133 | 135 | 132 | 134 | 277,000 | 1,340 |
| 2000-06-09 | 132 | 134 | 132 | 134 | 236,000 | 1,340 |
| 2000-06-08 | 134 | 134 | 132 | 134 | 112,000 | 1,340 |
| 2000-06-07 | 132 | 134 | 132 | 134 | 118,000 | 1,340 |
| 2000-06-06 | 131 | 133 | 131 | 131 | 102,000 | 1,310 |
| 2000-06-05 | 132 | 134 | 132 | 132 | 110,000 | 1,320 |
| 2000-06-02 | 133 | 135 | 132 | 132 | 123,000 | 1,320 |
| 2000-06-01 | 131 | 133 | 131 | 133 | 145,000 | 1,330 |
| 2000-05-31 | 132 | 134 | 131 | 133 | 148,000 | 1,330 |
| 2000-05-30 | 132 | 135 | 132 | 133 | 118,000 | 1,330 |
| 2000-05-29 | 131 | 133 | 131 | 133 | 124,000 | 1,330 |
| 2000-05-26 | 131 | 134 | 131 | 132 | 65,000 | 1,320 |
| 2000-05-25 | 134 | 136 | 133 | 133 | 127,000 | 1,330 |
| 2000-05-24 | 134 | 137 | 134 | 137 | 113,000 | 1,370 |
| 2000-05-23 | 134 | 137 | 134 | 137 | 121,000 | 1,370 |
| 2000-05-22 | 135 | 136 | 134 | 134 | 59,000 | 1,340 |
| 2000-05-19 | 134 | 137 | 134 | 137 | 133,000 | 1,370 |
| 2000-05-18 | 135 | 137 | 133 | 135 | 201,000 | 1,350 |
| 2000-05-17 | 136 | 138 | 135 | 136 | 89,000 | 1,360 |
| 2000-05-16 | 135 | 138 | 135 | 136 | 90,000 | 1,360 |
| 2000-05-15 | 135 | 139 | 135 | 135 | 132,000 | 1,350 |
| 2000-05-12 | 135 | 138 | 135 | 135 | 109,000 | 1,350 |
| 2000-05-11 | 136 | 139 | 135 | 138 | 138,000 | 1,380 |
| 2000-05-10 | 135 | 144 | 135 | 143 | 124,000 | 1,430 |
| 2000-05-09 | 134 | 137 | 134 | 135 | 50,000 | 1,350 |
| 2000-05-08 | 134 | 138 | 134 | 137 | 74,000 | 1,370 |
| 2000-05-02 | 134 | 136 | 134 | 134 | 90,000 | 1,340 |
| 2000-05-01 | 134 | 135 | 132 | 134 | 266,000 | 1,340 |
| 2000-04-28 | 136 | 137 | 135 | 136 | 130,000 | 1,360 |
| 2000-04-27 | 137 | 139 | 136 | 136 | 159,000 | 1,360 |
| 2000-04-26 | 139 | 141 | 138 | 141 | 76,000 | 1,410 |
| 2000-04-25 | 136 | 144 | 136 | 144 | 247,000 | 1,440 |
| 2000-04-24 | 139 | 140 | 137 | 138 | 207,000 | 1,380 |
| 2000-04-21 | 140 | 141 | 140 | 140 | 86,000 | 1,400 |
| 2000-04-20 | 142 | 145 | 139 | 145 | 222,000 | 1,450 |
| 2000-04-19 | 139 | 142 | 139 | 142 | 80,000 | 1,420 |
| 2000-04-18 | 136 | 142 | 136 | 142 | 198,000 | 1,420 |
| 2000-04-17 | 141 | 144 | 136 | 140 | 241,000 | 1,400 |
| 2000-04-14 | 145 | 148 | 145 | 145 | 138,000 | 1,450 |
| 2000-04-13 | 148 | 149 | 145 | 149 | 175,000 | 1,490 |
| 2000-04-12 | 145 | 149 | 145 | 148 | 259,000 | 1,480 |
| 2000-04-11 | 143 | 149 | 143 | 148 | 190,000 | 1,480 |
| 2000-04-10 | 141 | 148 | 141 | 145 | 171,000 | 1,450 |
| 2000-04-07 | 141 | 144 | 140 | 143 | 139,000 | 1,430 |
| 2000-04-06 | 146 | 150 | 142 | 142 | 213,000 | 1,420 |
| 2000-04-05 | 146 | 147 | 141 | 147 | 134,000 | 1,470 |
| 2000-04-04 | 143 | 147 | 141 | 146 | 169,000 | 1,460 |
| 2000-04-03 | 138 | 143 | 138 | 143 | 178,000 | 1,430 |
| 2000-03-31 | 139 | 141 | 138 | 138 | 119,000 | 1,380 |
| 2000-03-30 | 140 | 144 | 139 | 139 | 101,000 | 1,390 |
| 2000-03-29 | 139 | 143 | 139 | 141 | 99,000 | 1,410 |
| 2000-03-28 | 138 | 143 | 138 | 142 | 122,000 | 1,420 |
| 2000-03-27 | 140 | 143 | 140 | 141 | 92,000 | 1,410 |
| 2000-03-24 | 139 | 140 | 137 | 137 | 146,000 | 1,370 |
| 2000-03-23 | 143 | 143 | 139 | 139 | 151,000 | 1,390 |
| 2000-03-22 | 140 | 145 | 140 | 140 | 235,000 | 1,400 |
| 2000-03-21 | 144 | 148 | 136 | 148 | 257,000 | 1,480 |
| 2000-03-17 | 138 | 145 | 138 | 145 | 197,000 | 1,450 |
| 2000-03-16 | 140 | 149 | 139 | 149 | 262,000 | 1,490 |
| 2000-03-15 | 135 | 145 | 135 | 145 | 153,000 | 1,450 |
| 2000-03-14 | 139 | 150 | 135 | 150 | 272,000 | 1,500 |
| 2000-03-13 | 135 | 140 | 135 | 139 | 169,000 | 1,390 |
| 2000-03-10 | 137 | 138 | 134 | 135 | 381,000 | 1,350 |
| 2000-03-09 | 134 | 135 | 132 | 132 | 128,000 | 1,320 |
| 2000-03-08 | 138 | 138 | 133 | 134 | 195,000 | 1,340 |
| 2000-03-07 | 139 | 139 | 134 | 139 | 102,000 | 1,390 |
| 2000-03-06 | 133 | 139 | 133 | 139 | 135,000 | 1,390 |
| 2000-03-03 | 134 | 134 | 132 | 133 | 129,000 | 1,330 |
| 2000-03-02 | 134 | 135 | 132 | 132 | 64,000 | 1,320 |
| 2000-03-01 | 135 | 139 | 132 | 132 | 82,000 | 1,320 |
| 2000-02-29 | 140 | 140 | 134 | 137 | 165,000 | 1,370 |
| 2000-02-28 | 137 | 140 | 135 | 136 | 62,000 | 1,360 |
| 2000-02-25 | 131 | 138 | 131 | 137 | 103,000 | 1,370 |
| 2000-02-24 | 131 | 141 | 130 | 141 | 164,000 | 1,410 |
| 2000-02-23 | 129 | 132 | 129 | 131 | 318,000 | 1,310 |
| 2000-02-22 | 130 | 133 | 129 | 129 | 173,000 | 1,290 |
| 2000-02-21 | 130 | 134 | 129 | 130 | 142,000 | 1,300 |
| 2000-02-18 | 132 | 135 | 130 | 130 | 237,000 | 1,300 |
| 2000-02-17 | 135 | 138 | 132 | 132 | 133,000 | 1,320 |
| 2000-02-16 | 135 | 140 | 130 | 134 | 167,000 | 1,340 |
| 2000-02-15 | 138 | 140 | 134 | 135 | 139,000 | 1,350 |
| 2000-02-14 | 139 | 142 | 137 | 137 | 169,000 | 1,370 |
| 2000-02-10 | 145 | 146 | 139 | 141 | 234,000 | 1,410 |
| 2000-02-09 | 150 | 151 | 146 | 146 | 175,000 | 1,460 |
| 2000-02-08 | 148 | 153 | 147 | 152 | 164,000 | 1,520 |
| 2000-02-07 | 148 | 152 | 148 | 148 | 133,000 | 1,480 |
| 2000-02-04 | 150 | 156 | 149 | 152 | 312,000 | 1,520 |
| 2000-02-03 | 150 | 150 | 145 | 146 | 155,000 | 1,460 |
| 2000-02-02 | 156 | 157 | 148 | 150 | 368,000 | 1,500 |
| 2000-02-01 | 156 | 158 | 148 | 157 | 243,000 | 1,570 |
| 2000-01-31 | 154 | 163 | 151 | 158 | 299,000 | 1,580 |
| 2000-01-28 | 155 | 157 | 143 | 155 | 232,000 | 1,550 |
| 2000-01-27 | 157 | 158 | 155 | 155 | 217,000 | 1,550 |
| 2000-01-26 | 153 | 159 | 153 | 159 | 240,000 | 1,590 |
| 2000-01-25 | 150 | 151 | 145 | 151 | 111,000 | 1,510 |
| 2000-01-24 | 151 | 154 | 150 | 151 | 65,000 | 1,510 |
| 2000-01-21 | 150 | 155 | 150 | 150 | 153,000 | 1,500 |
| 2000-01-20 | 152 | 154 | 150 | 154 | 218,000 | 1,540 |
| 2000-01-19 | 147 | 150 | 144 | 149 | 254,000 | 1,490 |
| 2000-01-18 | 152 | 153 | 145 | 148 | 294,000 | 1,480 |
| 2000-01-17 | 150 | 155 | 149 | 151 | 180,000 | 1,510 |
| 2000-01-14 | 140 | 153 | 140 | 153 | 218,000 | 1,530 |
| 2000-01-13 | 135 | 142 | 130 | 140 | 75,000 | 1,400 |
| 2000-01-12 | 135 | 135 | 130 | 130 | 120,000 | 1,300 |
| 2000-01-11 | 124 | 138 | 124 | 130 | 225,000 | 1,300 |
| 2000-01-07 | 140 | 140 | 135 | 139 | 89,000 | 1,390 |
| 2000-01-06 | 140 | 140 | 135 | 137 | 155,000 | 1,370 |
| 2000-01-05 | 140 | 140 | 138 | 140 | 94,000 | 1,400 |
| 2000-01-04 | 140 | 141 | 138 | 138 | 66,000 | 1,380 |
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
