9672 東京都競馬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 110 | 110 | 107 | 110 | 126,000 | 1,100 |
| 2001-12-27 | 110 | 111 | 105 | 109 | 253,000 | 1,090 |
| 2001-12-26 | 110 | 111 | 109 | 110 | 135,000 | 1,100 |
| 2001-12-25 | 111 | 112 | 107 | 110 | 343,000 | 1,100 |
| 2001-12-21 | 113 | 115 | 111 | 113 | 265,000 | 1,130 |
| 2001-12-20 | 111 | 114 | 110 | 113 | 473,000 | 1,130 |
| 2001-12-19 | 112 | 113 | 110 | 110 | 494,000 | 1,100 |
| 2001-12-18 | 112 | 113 | 111 | 112 | 265,000 | 1,120 |
| 2001-12-17 | 113 | 114 | 111 | 111 | 174,000 | 1,110 |
| 2001-12-14 | 110 | 114 | 110 | 113 | 464,000 | 1,130 |
| 2001-12-13 | 113 | 115 | 112 | 115 | 188,000 | 1,150 |
| 2001-12-12 | 110 | 113 | 110 | 113 | 252,000 | 1,130 |
| 2001-12-11 | 110 | 112 | 110 | 111 | 223,000 | 1,110 |
| 2001-12-10 | 112 | 113 | 110 | 113 | 232,000 | 1,130 |
| 2001-12-07 | 114 | 114 | 113 | 113 | 126,000 | 1,130 |
| 2001-12-06 | 115 | 116 | 114 | 115 | 245,000 | 1,150 |
| 2001-12-05 | 114 | 115 | 113 | 115 | 267,000 | 1,150 |
| 2001-12-04 | 117 | 117 | 113 | 115 | 250,000 | 1,150 |
| 2001-12-03 | 116 | 118 | 114 | 117 | 169,000 | 1,170 |
| 2001-11-30 | 116 | 117 | 114 | 115 | 136,000 | 1,150 |
| 2001-11-29 | 114 | 116 | 114 | 116 | 103,000 | 1,160 |
| 2001-11-28 | 117 | 118 | 115 | 116 | 74,000 | 1,160 |
| 2001-11-27 | 115 | 121 | 114 | 118 | 474,000 | 1,180 |
| 2001-11-26 | 115 | 117 | 113 | 117 | 235,000 | 1,170 |
| 2001-11-22 | 113 | 114 | 112 | 114 | 169,000 | 1,140 |
| 2001-11-21 | 113 | 114 | 113 | 114 | 161,000 | 1,140 |
| 2001-11-20 | 116 | 116 | 113 | 113 | 171,000 | 1,130 |
| 2001-11-19 | 118 | 118 | 113 | 113 | 279,000 | 1,130 |
| 2001-11-16 | 114 | 114 | 113 | 113 | 228,000 | 1,130 |
| 2001-11-15 | 112 | 114 | 112 | 114 | 177,000 | 1,140 |
| 2001-11-14 | 113 | 116 | 112 | 113 | 182,000 | 1,130 |
| 2001-11-13 | 115 | 115 | 111 | 114 | 337,000 | 1,140 |
| 2001-11-12 | 117 | 117 | 115 | 116 | 147,000 | 1,160 |
| 2001-11-09 | 118 | 119 | 117 | 117 | 318,000 | 1,170 |
| 2001-11-08 | 119 | 119 | 118 | 119 | 84,000 | 1,190 |
| 2001-11-07 | 120 | 121 | 118 | 119 | 195,000 | 1,190 |
| 2001-11-06 | 121 | 121 | 119 | 120 | 189,000 | 1,200 |
| 2001-11-05 | 118 | 120 | 118 | 120 | 229,000 | 1,200 |
| 2001-11-02 | 118 | 120 | 117 | 117 | 235,000 | 1,170 |
| 2001-11-01 | 120 | 120 | 117 | 118 | 210,000 | 1,180 |
| 2001-10-31 | 118 | 119 | 117 | 119 | 117,000 | 1,190 |
| 2001-10-30 | 118 | 119 | 117 | 119 | 188,000 | 1,190 |
| 2001-10-29 | 123 | 123 | 117 | 119 | 286,000 | 1,190 |
| 2001-10-26 | 126 | 126 | 122 | 123 | 308,000 | 1,230 |
| 2001-10-25 | 122 | 125 | 121 | 125 | 239,000 | 1,250 |
| 2001-10-24 | 125 | 125 | 122 | 125 | 266,000 | 1,250 |
| 2001-10-23 | 120 | 127 | 118 | 127 | 741,000 | 1,270 |
| 2001-10-22 | 116 | 118 | 116 | 118 | 110,000 | 1,180 |
| 2001-10-19 | 117 | 117 | 116 | 116 | 105,000 | 1,160 |
| 2001-10-18 | 116 | 118 | 116 | 117 | 189,000 | 1,170 |
| 2001-10-17 | 119 | 119 | 116 | 118 | 181,000 | 1,180 |
| 2001-10-16 | 118 | 119 | 116 | 119 | 155,000 | 1,190 |
| 2001-10-15 | 116 | 118 | 116 | 118 | 134,000 | 1,180 |
| 2001-10-12 | 118 | 120 | 115 | 118 | 567,000 | 1,180 |
| 2001-10-11 | 120 | 120 | 115 | 118 | 400,000 | 1,180 |
| 2001-10-10 | 119 | 120 | 117 | 120 | 184,000 | 1,200 |
| 2001-10-09 | 117 | 119 | 116 | 119 | 247,000 | 1,190 |
| 2001-10-05 | 120 | 122 | 117 | 122 | 382,000 | 1,220 |
| 2001-10-04 | 123 | 127 | 120 | 122 | 281,000 | 1,220 |
| 2001-10-03 | 126 | 131 | 120 | 123 | 618,000 | 1,230 |
| 2001-10-02 | 120 | 125 | 120 | 125 | 458,000 | 1,250 |
| 2001-10-01 | 115 | 119 | 115 | 118 | 318,000 | 1,180 |
| 2001-09-28 | 114 | 115 | 112 | 114 | 177,000 | 1,140 |
| 2001-09-27 | 111 | 114 | 110 | 114 | 225,000 | 1,140 |
| 2001-09-26 | 114 | 114 | 110 | 113 | 208,000 | 1,130 |
| 2001-09-25 | 117 | 119 | 110 | 113 | 656,000 | 1,130 |
| 2001-09-21 | 113 | 114 | 112 | 114 | 258,000 | 1,140 |
| 2001-09-20 | 118 | 118 | 113 | 115 | 307,000 | 1,150 |
| 2001-09-19 | 117 | 120 | 116 | 119 | 341,000 | 1,190 |
| 2001-09-18 | 115 | 118 | 114 | 116 | 401,000 | 1,160 |
| 2001-09-17 | 116 | 116 | 111 | 112 | 471,000 | 1,120 |
| 2001-09-14 | 120 | 125 | 117 | 121 | 601,000 | 1,210 |
| 2001-09-13 | 115 | 118 | 114 | 118 | 685,000 | 1,180 |
| 2001-09-12 | 118 | 124 | 112 | 114 | 1,314,000 | 1,140 |
| 2001-09-11 | 130 | 130 | 127 | 130 | 314,000 | 1,300 |
| 2001-09-10 | 124 | 129 | 124 | 128 | 670,000 | 1,280 |
| 2001-09-07 | 133 | 134 | 125 | 128 | 885,000 | 1,280 |
| 2001-09-06 | 124 | 132 | 124 | 131 | 967,000 | 1,310 |
| 2001-09-05 | 128 | 130 | 125 | 126 | 744,000 | 1,260 |
| 2001-09-04 | 133 | 135 | 127 | 131 | 1,414,000 | 1,310 |
| 2001-09-03 | 145 | 145 | 134 | 135 | 1,238,000 | 1,350 |
| 2001-08-31 | 142 | 147 | 140 | 142 | 1,340,000 | 1,420 |
| 2001-08-30 | 141 | 147 | 139 | 147 | 2,269,000 | 1,470 |
| 2001-08-29 | 156 | 159 | 148 | 148 | 2,401,000 | 1,480 |
| 2001-08-28 | 163 | 164 | 156 | 160 | 2,373,000 | 1,600 |
| 2001-08-27 | 163 | 167 | 159 | 161 | 5,274,000 | 1,610 |
| 2001-08-24 | 157 | 163 | 154 | 158 | 4,962,000 | 1,580 |
| 2001-08-23 | 164 | 169 | 152 | 155 | 10,278,000 | 1,550 |
| 2001-08-22 | 142 | 157 | 142 | 157 | 14,783,000 | 1,570 |
| 2001-08-21 | 136 | 143 | 134 | 142 | 5,786,000 | 1,420 |
| 2001-08-20 | 135 | 141 | 133 | 137 | 5,077,000 | 1,370 |
| 2001-08-17 | 140 | 141 | 133 | 136 | 6,000,000 | 1,360 |
| 2001-08-16 | 128 | 141 | 127 | 141 | 8,041,000 | 1,410 |
| 2001-08-15 | 116 | 118 | 115 | 118 | 162,000 | 1,180 |
| 2001-08-14 | 117 | 117 | 116 | 116 | 89,000 | 1,160 |
| 2001-08-13 | 116 | 118 | 115 | 116 | 87,000 | 1,160 |
| 2001-08-10 | 119 | 119 | 116 | 116 | 88,000 | 1,160 |
| 2001-08-09 | 115 | 119 | 115 | 119 | 132,000 | 1,190 |
| 2001-08-08 | 117 | 119 | 115 | 115 | 215,000 | 1,150 |
| 2001-08-07 | 118 | 119 | 117 | 118 | 117,000 | 1,180 |
| 2001-08-06 | 115 | 118 | 115 | 118 | 91,000 | 1,180 |
| 2001-08-03 | 118 | 119 | 116 | 116 | 56,000 | 1,160 |
| 2001-08-02 | 117 | 118 | 115 | 117 | 149,000 | 1,170 |
| 2001-08-01 | 116 | 117 | 113 | 116 | 96,000 | 1,160 |
| 2001-07-31 | 113 | 115 | 112 | 115 | 73,000 | 1,150 |
| 2001-07-30 | 114 | 116 | 113 | 113 | 100,000 | 1,130 |
| 2001-07-27 | 114 | 117 | 114 | 117 | 133,000 | 1,170 |
| 2001-07-26 | 113 | 114 | 112 | 114 | 145,000 | 1,140 |
| 2001-07-25 | 112 | 115 | 112 | 114 | 144,000 | 1,140 |
| 2001-07-24 | 110 | 119 | 110 | 119 | 413,000 | 1,190 |
| 2001-07-23 | 110 | 112 | 109 | 112 | 251,000 | 1,120 |
| 2001-07-19 | 110 | 112 | 109 | 112 | 167,000 | 1,120 |
| 2001-07-18 | 112 | 113 | 109 | 110 | 446,000 | 1,100 |
| 2001-07-17 | 112 | 113 | 112 | 112 | 148,000 | 1,120 |
| 2001-07-16 | 112 | 113 | 111 | 112 | 347,000 | 1,120 |
| 2001-07-13 | 115 | 115 | 113 | 113 | 64,000 | 1,130 |
| 2001-07-12 | 115 | 115 | 112 | 115 | 87,000 | 1,150 |
| 2001-07-11 | 115 | 115 | 112 | 114 | 158,000 | 1,140 |
| 2001-07-10 | 116 | 117 | 115 | 117 | 232,000 | 1,170 |
| 2001-07-09 | 118 | 119 | 116 | 117 | 133,000 | 1,170 |
| 2001-07-06 | 120 | 120 | 118 | 118 | 166,000 | 1,180 |
| 2001-07-05 | 122 | 122 | 120 | 122 | 53,000 | 1,220 |
| 2001-07-04 | 121 | 123 | 118 | 122 | 1,059,000 | 1,220 |
| 2001-07-03 | 120 | 122 | 116 | 119 | 617,000 | 1,190 |
| 2001-07-02 | 124 | 124 | 120 | 123 | 295,000 | 1,230 |
| 2001-06-29 | 125 | 126 | 122 | 124 | 321,000 | 1,240 |
| 2001-06-28 | 122 | 126 | 122 | 126 | 252,000 | 1,260 |
| 2001-06-27 | 127 | 127 | 120 | 122 | 280,000 | 1,220 |
| 2001-06-26 | 128 | 129 | 121 | 125 | 379,000 | 1,250 |
| 2001-06-25 | 131 | 131 | 125 | 128 | 579,000 | 1,280 |
| 2001-06-22 | 125 | 133 | 124 | 133 | 837,000 | 1,330 |
| 2001-06-21 | 124 | 124 | 122 | 124 | 283,000 | 1,240 |
| 2001-06-20 | 123 | 123 | 119 | 119 | 380,000 | 1,190 |
| 2001-06-19 | 121 | 121 | 118 | 118 | 114,000 | 1,180 |
| 2001-06-18 | 120 | 123 | 119 | 120 | 107,000 | 1,200 |
| 2001-06-15 | 124 | 124 | 116 | 123 | 321,000 | 1,230 |
| 2001-06-14 | 120 | 124 | 119 | 124 | 262,000 | 1,240 |
| 2001-06-13 | 116 | 124 | 116 | 122 | 235,000 | 1,220 |
| 2001-06-12 | 118 | 119 | 116 | 116 | 90,000 | 1,160 |
| 2001-06-11 | 117 | 118 | 116 | 117 | 97,000 | 1,170 |
| 2001-06-08 | 117 | 120 | 117 | 118 | 371,000 | 1,180 |
| 2001-06-07 | 118 | 119 | 118 | 119 | 41,000 | 1,190 |
| 2001-06-06 | 119 | 120 | 117 | 117 | 134,000 | 1,170 |
| 2001-06-05 | 120 | 122 | 118 | 121 | 99,000 | 1,210 |
| 2001-06-04 | 119 | 121 | 116 | 121 | 177,000 | 1,210 |
| 2001-06-01 | 121 | 121 | 119 | 120 | 145,000 | 1,200 |
| 2001-05-31 | 120 | 122 | 120 | 122 | 113,000 | 1,220 |
| 2001-05-30 | 121 | 122 | 120 | 120 | 73,000 | 1,200 |
| 2001-05-29 | 123 | 123 | 120 | 122 | 165,000 | 1,220 |
| 2001-05-28 | 123 | 124 | 122 | 123 | 66,000 | 1,230 |
| 2001-05-25 | 128 | 128 | 123 | 124 | 226,000 | 1,240 |
| 2001-05-24 | 127 | 128 | 125 | 126 | 90,000 | 1,260 |
| 2001-05-23 | 127 | 129 | 127 | 128 | 107,000 | 1,280 |
| 2001-05-22 | 130 | 130 | 127 | 127 | 110,000 | 1,270 |
| 2001-05-21 | 129 | 130 | 128 | 128 | 71,000 | 1,280 |
| 2001-05-18 | 129 | 131 | 127 | 131 | 141,000 | 1,310 |
| 2001-05-17 | 128 | 128 | 126 | 128 | 149,000 | 1,280 |
| 2001-05-16 | 129 | 129 | 125 | 126 | 257,000 | 1,260 |
| 2001-05-15 | 129 | 130 | 128 | 128 | 137,000 | 1,280 |
| 2001-05-14 | 133 | 134 | 130 | 130 | 139,000 | 1,300 |
| 2001-05-11 | 132 | 135 | 131 | 132 | 161,000 | 1,320 |
| 2001-05-10 | 128 | 135 | 127 | 135 | 385,000 | 1,350 |
| 2001-05-09 | 131 | 131 | 128 | 128 | 255,000 | 1,280 |
| 2001-05-08 | 133 | 135 | 131 | 134 | 310,000 | 1,340 |
| 2001-05-07 | 138 | 139 | 133 | 136 | 367,000 | 1,360 |
| 2001-05-02 | 142 | 143 | 137 | 140 | 773,000 | 1,400 |
| 2001-05-01 | 140 | 146 | 137 | 146 | 1,710,000 | 1,460 |
| 2001-04-27 | 131 | 139 | 128 | 137 | 1,555,000 | 1,370 |
| 2001-04-26 | 123 | 132 | 121 | 129 | 926,000 | 1,290 |
| 2001-04-25 | 121 | 123 | 120 | 122 | 180,000 | 1,220 |
| 2001-04-24 | 120 | 122 | 120 | 122 | 158,000 | 1,220 |
| 2001-04-23 | 121 | 123 | 120 | 121 | 163,000 | 1,210 |
| 2001-04-20 | 123 | 124 | 120 | 121 | 220,000 | 1,210 |
| 2001-04-19 | 121 | 123 | 120 | 122 | 355,000 | 1,220 |
| 2001-04-18 | 118 | 124 | 117 | 124 | 652,000 | 1,240 |
| 2001-04-17 | 118 | 118 | 116 | 117 | 60,000 | 1,170 |
| 2001-04-16 | 116 | 118 | 115 | 116 | 192,000 | 1,160 |
| 2001-04-13 | 116 | 116 | 115 | 115 | 133,000 | 1,150 |
| 2001-04-12 | 115 | 117 | 114 | 114 | 122,000 | 1,140 |
| 2001-04-11 | 114 | 116 | 114 | 115 | 98,000 | 1,150 |
| 2001-04-10 | 115 | 115 | 112 | 113 | 199,000 | 1,130 |
| 2001-04-09 | 118 | 118 | 115 | 115 | 110,000 | 1,150 |
| 2001-04-06 | 119 | 119 | 116 | 118 | 323,000 | 1,180 |
| 2001-04-05 | 110 | 120 | 110 | 116 | 628,000 | 1,160 |
| 2001-04-04 | 110 | 113 | 110 | 111 | 127,000 | 1,110 |
| 2001-04-03 | 110 | 112 | 107 | 112 | 197,000 | 1,120 |
| 2001-04-02 | 110 | 111 | 108 | 108 | 158,000 | 1,080 |
| 2001-03-30 | 111 | 111 | 109 | 110 | 169,000 | 1,100 |
| 2001-03-29 | 110 | 113 | 108 | 108 | 220,000 | 1,080 |
| 2001-03-28 | 107 | 114 | 106 | 108 | 428,000 | 1,080 |
| 2001-03-27 | 108 | 110 | 106 | 106 | 154,000 | 1,060 |
| 2001-03-26 | 102 | 111 | 102 | 111 | 374,000 | 1,110 |
| 2001-03-23 | 102 | 103 | 101 | 102 | 164,000 | 1,020 |
| 2001-03-22 | 104 | 104 | 101 | 103 | 238,000 | 1,030 |
| 2001-03-21 | 101 | 105 | 100 | 105 | 245,000 | 1,050 |
| 2001-03-19 | 101 | 101 | 100 | 101 | 109,000 | 1,010 |
| 2001-03-16 | 101 | 101 | 99 | 99 | 202,000 | 990 |
| 2001-03-15 | 100 | 100 | 99 | 99 | 224,000 | 990 |
| 2001-03-14 | 101 | 101 | 100 | 101 | 224,000 | 1,010 |
| 2001-03-13 | 101 | 101 | 100 | 101 | 190,000 | 1,010 |
| 2001-03-12 | 100 | 102 | 100 | 101 | 333,000 | 1,010 |
| 2001-03-09 | 100 | 102 | 100 | 101 | 393,000 | 1,010 |
| 2001-03-08 | 99 | 102 | 99 | 100 | 188,000 | 1,000 |
| 2001-03-07 | 99 | 102 | 99 | 100 | 227,000 | 1,000 |
| 2001-03-06 | 99 | 101 | 98 | 100 | 147,000 | 1,000 |
| 2001-03-05 | 100 | 101 | 99 | 99 | 119,000 | 990 |
| 2001-03-02 | 102 | 103 | 101 | 101 | 149,000 | 1,010 |
| 2001-03-01 | 105 | 105 | 102 | 103 | 320,000 | 1,030 |
| 2001-02-28 | 99 | 107 | 99 | 106 | 582,000 | 1,060 |
| 2001-02-27 | 99 | 100 | 98 | 98 | 256,000 | 980 |
| 2001-02-26 | 99 | 99 | 98 | 98 | 269,000 | 980 |
| 2001-02-23 | 97 | 99 | 97 | 99 | 230,000 | 990 |
| 2001-02-22 | 98 | 99 | 97 | 97 | 298,000 | 970 |
| 2001-02-21 | 98 | 99 | 98 | 98 | 193,000 | 980 |
| 2001-02-20 | 98 | 100 | 98 | 100 | 216,000 | 1,000 |
| 2001-02-19 | 99 | 99 | 98 | 98 | 278,000 | 980 |
| 2001-02-16 | 99 | 100 | 99 | 99 | 385,000 | 990 |
| 2001-02-15 | 98 | 99 | 98 | 98 | 240,000 | 980 |
| 2001-02-14 | 98 | 99 | 97 | 97 | 349,000 | 970 |
| 2001-02-13 | 99 | 100 | 98 | 99 | 351,000 | 990 |
| 2001-02-09 | 98 | 100 | 98 | 99 | 174,000 | 990 |
| 2001-02-08 | 98 | 100 | 98 | 99 | 134,000 | 990 |
| 2001-02-07 | 99 | 100 | 98 | 100 | 293,000 | 1,000 |
| 2001-02-06 | 100 | 101 | 100 | 100 | 121,000 | 1,000 |
| 2001-02-05 | 100 | 101 | 100 | 101 | 213,000 | 1,010 |
| 2001-02-02 | 100 | 102 | 100 | 101 | 164,000 | 1,010 |
| 2001-02-01 | 100 | 103 | 100 | 103 | 194,000 | 1,030 |
| 2001-01-31 | 100 | 101 | 100 | 100 | 95,000 | 1,000 |
| 2001-01-30 | 100 | 102 | 100 | 102 | 124,000 | 1,020 |
| 2001-01-29 | 100 | 101 | 100 | 100 | 83,000 | 1,000 |
| 2001-01-26 | 99 | 102 | 99 | 100 | 166,000 | 1,000 |
| 2001-01-25 | 99 | 102 | 99 | 100 | 102,000 | 1,000 |
| 2001-01-24 | 99 | 102 | 99 | 100 | 184,000 | 1,000 |
| 2001-01-23 | 98 | 100 | 98 | 99 | 159,000 | 990 |
| 2001-01-22 | 99 | 100 | 98 | 99 | 260,000 | 990 |
| 2001-01-19 | 100 | 102 | 99 | 99 | 171,000 | 990 |
| 2001-01-18 | 99 | 100 | 99 | 100 | 152,000 | 1,000 |
| 2001-01-17 | 98 | 99 | 98 | 99 | 143,000 | 990 |
| 2001-01-16 | 98 | 100 | 98 | 99 | 105,000 | 990 |
| 2001-01-15 | 99 | 100 | 98 | 98 | 238,000 | 980 |
| 2001-01-12 | 98 | 99 | 98 | 99 | 258,000 | 990 |
| 2001-01-11 | 98 | 100 | 98 | 99 | 157,000 | 990 |
| 2001-01-10 | 98 | 100 | 98 | 98 | 242,000 | 980 |
| 2001-01-09 | 99 | 100 | 98 | 98 | 319,000 | 980 |
| 2001-01-05 | 101 | 102 | 100 | 100 | 280,000 | 1,000 |
| 2001-01-04 | 99 | 103 | 98 | 100 | 519,000 | 1,000 |
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
