9672 東京都競馬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 104 | 105 | 104 | 104 | 76,000 | 1,040 |
| 2002-12-27 | 104 | 105 | 103 | 105 | 95,000 | 1,050 |
| 2002-12-26 | 103 | 104 | 103 | 104 | 71,000 | 1,040 |
| 2002-12-25 | 104 | 104 | 102 | 103 | 115,000 | 1,030 |
| 2002-12-24 | 104 | 105 | 104 | 104 | 750,000 | 1,040 |
| 2002-12-20 | 105 | 105 | 104 | 104 | 280,000 | 1,040 |
| 2002-12-19 | 103 | 105 | 103 | 105 | 303,000 | 1,050 |
| 2002-12-18 | 104 | 105 | 103 | 103 | 257,000 | 1,030 |
| 2002-12-17 | 104 | 105 | 104 | 105 | 157,000 | 1,050 |
| 2002-12-16 | 104 | 105 | 103 | 105 | 134,000 | 1,050 |
| 2002-12-13 | 104 | 105 | 103 | 104 | 512,000 | 1,040 |
| 2002-12-12 | 104 | 105 | 103 | 103 | 165,000 | 1,030 |
| 2002-12-11 | 105 | 106 | 104 | 104 | 169,000 | 1,040 |
| 2002-12-10 | 103 | 105 | 103 | 105 | 122,000 | 1,050 |
| 2002-12-09 | 105 | 106 | 103 | 103 | 124,000 | 1,030 |
| 2002-12-06 | 106 | 108 | 105 | 105 | 221,000 | 1,050 |
| 2002-12-05 | 106 | 108 | 106 | 107 | 103,000 | 1,070 |
| 2002-12-04 | 108 | 108 | 106 | 107 | 220,000 | 1,070 |
| 2002-12-03 | 110 | 110 | 106 | 107 | 141,000 | 1,070 |
| 2002-12-02 | 110 | 110 | 108 | 108 | 81,000 | 1,080 |
| 2002-11-29 | 108 | 111 | 108 | 110 | 224,000 | 1,100 |
| 2002-11-28 | 107 | 110 | 107 | 108 | 120,000 | 1,080 |
| 2002-11-27 | 106 | 109 | 105 | 106 | 140,000 | 1,060 |
| 2002-11-26 | 106 | 108 | 105 | 107 | 141,000 | 1,070 |
| 2002-11-25 | 105 | 108 | 104 | 105 | 171,000 | 1,050 |
| 2002-11-22 | 104 | 104 | 102 | 103 | 263,000 | 1,030 |
| 2002-11-21 | 104 | 104 | 100 | 102 | 271,000 | 1,020 |
| 2002-11-20 | 100 | 103 | 98 | 102 | 273,000 | 1,020 |
| 2002-11-19 | 101 | 103 | 98 | 98 | 338,000 | 980 |
| 2002-11-18 | 105 | 105 | 101 | 104 | 176,000 | 1,040 |
| 2002-11-15 | 107 | 107 | 104 | 105 | 270,000 | 1,050 |
| 2002-11-14 | 108 | 108 | 104 | 104 | 396,000 | 1,040 |
| 2002-11-13 | 110 | 110 | 107 | 107 | 246,000 | 1,070 |
| 2002-11-12 | 110 | 111 | 108 | 111 | 264,000 | 1,110 |
| 2002-11-11 | 111 | 112 | 111 | 111 | 76,000 | 1,110 |
| 2002-11-08 | 113 | 113 | 111 | 111 | 91,000 | 1,110 |
| 2002-11-07 | 112 | 113 | 112 | 113 | 59,000 | 1,130 |
| 2002-11-06 | 112 | 113 | 111 | 112 | 129,000 | 1,120 |
| 2002-11-05 | 112 | 113 | 111 | 113 | 209,000 | 1,130 |
| 2002-11-01 | 114 | 114 | 110 | 111 | 173,000 | 1,110 |
| 2002-10-31 | 115 | 115 | 111 | 113 | 134,000 | 1,130 |
| 2002-10-30 | 112 | 114 | 111 | 114 | 161,000 | 1,140 |
| 2002-10-29 | 113 | 114 | 110 | 112 | 259,000 | 1,120 |
| 2002-10-28 | 115 | 115 | 112 | 114 | 76,000 | 1,140 |
| 2002-10-25 | 112 | 115 | 111 | 115 | 104,000 | 1,150 |
| 2002-10-24 | 115 | 115 | 112 | 113 | 49,000 | 1,130 |
| 2002-10-23 | 112 | 115 | 110 | 115 | 136,000 | 1,150 |
| 2002-10-22 | 114 | 115 | 111 | 111 | 116,000 | 1,110 |
| 2002-10-21 | 115 | 116 | 114 | 116 | 191,000 | 1,160 |
| 2002-10-18 | 116 | 119 | 114 | 115 | 246,000 | 1,150 |
| 2002-10-17 | 112 | 114 | 111 | 113 | 92,000 | 1,130 |
| 2002-10-16 | 114 | 115 | 111 | 111 | 262,000 | 1,110 |
| 2002-10-15 | 113 | 114 | 112 | 113 | 243,000 | 1,130 |
| 2002-10-11 | 107 | 112 | 107 | 112 | 259,000 | 1,120 |
| 2002-10-10 | 106 | 107 | 105 | 106 | 217,000 | 1,060 |
| 2002-10-09 | 110 | 110 | 106 | 106 | 246,000 | 1,060 |
| 2002-10-08 | 110 | 111 | 108 | 109 | 351,000 | 1,090 |
| 2002-10-07 | 115 | 115 | 112 | 112 | 224,000 | 1,120 |
| 2002-10-04 | 115 | 117 | 114 | 117 | 325,000 | 1,170 |
| 2002-10-03 | 118 | 118 | 116 | 116 | 118,000 | 1,160 |
| 2002-10-02 | 118 | 118 | 117 | 117 | 140,000 | 1,170 |
| 2002-10-01 | 120 | 120 | 117 | 118 | 239,000 | 1,180 |
| 2002-09-30 | 119 | 121 | 119 | 119 | 174,000 | 1,190 |
| 2002-09-27 | 122 | 122 | 118 | 121 | 1,020,000 | 1,210 |
| 2002-09-26 | 121 | 122 | 120 | 121 | 187,000 | 1,210 |
| 2002-09-25 | 121 | 121 | 120 | 120 | 145,000 | 1,200 |
| 2002-09-24 | 121 | 122 | 120 | 122 | 143,000 | 1,220 |
| 2002-09-20 | 122 | 122 | 121 | 122 | 205,000 | 1,220 |
| 2002-09-19 | 122 | 123 | 121 | 122 | 272,000 | 1,220 |
| 2002-09-18 | 123 | 124 | 121 | 123 | 142,000 | 1,230 |
| 2002-09-17 | 123 | 124 | 122 | 124 | 226,000 | 1,240 |
| 2002-09-13 | 124 | 125 | 120 | 122 | 453,000 | 1,220 |
| 2002-09-12 | 123 | 123 | 122 | 122 | 125,000 | 1,220 |
| 2002-09-11 | 124 | 125 | 123 | 123 | 106,000 | 1,230 |
| 2002-09-10 | 121 | 125 | 121 | 123 | 90,000 | 1,230 |
| 2002-09-09 | 121 | 123 | 121 | 121 | 119,000 | 1,210 |
| 2002-09-06 | 121 | 121 | 120 | 120 | 96,000 | 1,200 |
| 2002-09-05 | 122 | 123 | 120 | 121 | 262,000 | 1,210 |
| 2002-09-04 | 122 | 123 | 120 | 122 | 213,000 | 1,220 |
| 2002-09-03 | 125 | 125 | 123 | 123 | 328,000 | 1,230 |
| 2002-09-02 | 127 | 127 | 125 | 125 | 201,000 | 1,250 |
| 2002-08-30 | 126 | 127 | 125 | 127 | 151,000 | 1,270 |
| 2002-08-29 | 127 | 128 | 125 | 125 | 191,000 | 1,250 |
| 2002-08-28 | 125 | 127 | 125 | 127 | 183,000 | 1,270 |
| 2002-08-27 | 125 | 127 | 125 | 126 | 133,000 | 1,260 |
| 2002-08-26 | 124 | 128 | 124 | 128 | 214,000 | 1,280 |
| 2002-08-23 | 125 | 127 | 124 | 124 | 243,000 | 1,240 |
| 2002-08-22 | 124 | 127 | 124 | 127 | 152,000 | 1,270 |
| 2002-08-21 | 126 | 127 | 124 | 124 | 137,000 | 1,240 |
| 2002-08-20 | 126 | 127 | 123 | 127 | 152,000 | 1,270 |
| 2002-08-19 | 125 | 125 | 124 | 124 | 166,000 | 1,240 |
| 2002-08-16 | 128 | 128 | 124 | 126 | 198,000 | 1,260 |
| 2002-08-15 | 127 | 128 | 125 | 128 | 94,000 | 1,280 |
| 2002-08-14 | 124 | 125 | 124 | 124 | 124,000 | 1,240 |
| 2002-08-13 | 125 | 125 | 123 | 124 | 237,000 | 1,240 |
| 2002-08-12 | 129 | 129 | 125 | 125 | 167,000 | 1,250 |
| 2002-08-09 | 126 | 129 | 125 | 129 | 377,000 | 1,290 |
| 2002-08-08 | 127 | 128 | 123 | 123 | 342,000 | 1,230 |
| 2002-08-07 | 128 | 131 | 123 | 129 | 1,064,000 | 1,290 |
| 2002-08-06 | 125 | 135 | 125 | 127 | 2,584,000 | 1,270 |
| 2002-08-05 | 124 | 126 | 123 | 126 | 919,000 | 1,260 |
| 2002-08-02 | 120 | 127 | 119 | 125 | 755,000 | 1,250 |
| 2002-08-01 | 118 | 120 | 118 | 118 | 143,000 | 1,180 |
| 2002-07-31 | 119 | 120 | 118 | 118 | 47,000 | 1,180 |
| 2002-07-30 | 118 | 119 | 118 | 118 | 68,000 | 1,180 |
| 2002-07-29 | 117 | 120 | 117 | 117 | 228,000 | 1,170 |
| 2002-07-26 | 117 | 119 | 116 | 116 | 201,000 | 1,160 |
| 2002-07-25 | 118 | 120 | 117 | 118 | 202,000 | 1,180 |
| 2002-07-24 | 117 | 128 | 116 | 128 | 333,000 | 1,280 |
| 2002-07-23 | 118 | 120 | 116 | 117 | 225,000 | 1,170 |
| 2002-07-22 | 114 | 121 | 114 | 118 | 234,000 | 1,180 |
| 2002-07-19 | 115 | 116 | 114 | 114 | 114,000 | 1,140 |
| 2002-07-18 | 115 | 115 | 113 | 114 | 92,000 | 1,140 |
| 2002-07-17 | 114 | 116 | 113 | 113 | 144,000 | 1,130 |
| 2002-07-16 | 116 | 116 | 114 | 114 | 141,000 | 1,140 |
| 2002-07-15 | 116 | 118 | 116 | 116 | 91,000 | 1,160 |
| 2002-07-12 | 117 | 117 | 116 | 116 | 63,000 | 1,160 |
| 2002-07-11 | 118 | 118 | 116 | 116 | 74,000 | 1,160 |
| 2002-07-10 | 118 | 120 | 118 | 119 | 24,000 | 1,190 |
| 2002-07-09 | 119 | 120 | 117 | 120 | 72,000 | 1,200 |
| 2002-07-08 | 119 | 120 | 117 | 119 | 58,000 | 1,190 |
| 2002-07-05 | 119 | 121 | 119 | 119 | 62,000 | 1,190 |
| 2002-07-04 | 119 | 120 | 118 | 119 | 56,000 | 1,190 |
| 2002-07-03 | 118 | 122 | 117 | 122 | 160,000 | 1,220 |
| 2002-07-02 | 118 | 119 | 117 | 119 | 132,000 | 1,190 |
| 2002-07-01 | 118 | 120 | 117 | 119 | 45,000 | 1,190 |
| 2002-06-28 | 115 | 119 | 114 | 117 | 116,000 | 1,170 |
| 2002-06-27 | 115 | 117 | 114 | 114 | 94,000 | 1,140 |
| 2002-06-26 | 116 | 117 | 114 | 115 | 138,000 | 1,150 |
| 2002-06-25 | 118 | 118 | 116 | 117 | 167,000 | 1,170 |
| 2002-06-24 | 118 | 120 | 117 | 119 | 503,000 | 1,190 |
| 2002-06-21 | 118 | 119 | 118 | 118 | 78,000 | 1,180 |
| 2002-06-20 | 118 | 119 | 117 | 119 | 153,000 | 1,190 |
| 2002-06-19 | 119 | 120 | 118 | 118 | 147,000 | 1,180 |
| 2002-06-18 | 119 | 120 | 118 | 119 | 152,000 | 1,190 |
| 2002-06-17 | 120 | 121 | 117 | 118 | 309,000 | 1,180 |
| 2002-06-14 | 123 | 124 | 120 | 120 | 723,000 | 1,200 |
| 2002-06-13 | 123 | 123 | 120 | 122 | 166,000 | 1,220 |
| 2002-06-12 | 123 | 123 | 122 | 122 | 146,000 | 1,220 |
| 2002-06-11 | 123 | 124 | 122 | 124 | 95,000 | 1,240 |
| 2002-06-10 | 125 | 125 | 123 | 123 | 103,000 | 1,230 |
| 2002-06-07 | 123 | 125 | 122 | 125 | 167,000 | 1,250 |
| 2002-06-06 | 126 | 126 | 123 | 123 | 207,000 | 1,230 |
| 2002-06-05 | 125 | 127 | 125 | 125 | 107,000 | 1,250 |
| 2002-06-04 | 126 | 127 | 125 | 125 | 151,000 | 1,250 |
| 2002-06-03 | 129 | 129 | 125 | 125 | 122,000 | 1,250 |
| 2002-05-31 | 125 | 130 | 124 | 126 | 223,000 | 1,260 |
| 2002-05-30 | 125 | 126 | 123 | 125 | 211,000 | 1,250 |
| 2002-05-29 | 128 | 129 | 127 | 127 | 243,000 | 1,270 |
| 2002-05-28 | 125 | 131 | 124 | 130 | 1,122,000 | 1,300 |
| 2002-05-27 | 127 | 127 | 125 | 125 | 230,000 | 1,250 |
| 2002-05-24 | 125 | 127 | 124 | 126 | 270,000 | 1,260 |
| 2002-05-23 | 128 | 128 | 124 | 125 | 463,000 | 1,250 |
| 2002-05-22 | 122 | 129 | 121 | 128 | 3,331,000 | 1,280 |
| 2002-05-21 | 120 | 122 | 119 | 122 | 174,000 | 1,220 |
| 2002-05-20 | 119 | 120 | 118 | 119 | 104,000 | 1,190 |
| 2002-05-17 | 119 | 120 | 117 | 117 | 186,000 | 1,170 |
| 2002-05-16 | 117 | 119 | 117 | 119 | 120,000 | 1,190 |
| 2002-05-15 | 118 | 119 | 117 | 117 | 54,000 | 1,170 |
| 2002-05-14 | 118 | 119 | 117 | 117 | 136,000 | 1,170 |
| 2002-05-13 | 117 | 118 | 116 | 117 | 64,000 | 1,170 |
| 2002-05-10 | 118 | 118 | 117 | 117 | 70,000 | 1,170 |
| 2002-05-09 | 118 | 120 | 117 | 117 | 86,000 | 1,170 |
| 2002-05-08 | 117 | 118 | 117 | 117 | 70,000 | 1,170 |
| 2002-05-07 | 117 | 118 | 116 | 117 | 83,000 | 1,170 |
| 2002-05-02 | 119 | 119 | 117 | 117 | 134,000 | 1,170 |
| 2002-05-01 | 117 | 118 | 116 | 116 | 69,000 | 1,160 |
| 2002-04-30 | 117 | 118 | 116 | 116 | 72,000 | 1,160 |
| 2002-04-26 | 117 | 118 | 117 | 117 | 182,000 | 1,170 |
| 2002-04-25 | 118 | 119 | 117 | 117 | 89,000 | 1,170 |
| 2002-04-24 | 118 | 119 | 117 | 118 | 200,000 | 1,180 |
| 2002-04-23 | 121 | 121 | 118 | 118 | 227,000 | 1,180 |
| 2002-04-22 | 122 | 122 | 119 | 121 | 228,000 | 1,210 |
| 2002-04-19 | 121 | 122 | 119 | 122 | 165,000 | 1,220 |
| 2002-04-18 | 121 | 122 | 119 | 119 | 144,000 | 1,190 |
| 2002-04-17 | 120 | 121 | 119 | 121 | 182,000 | 1,210 |
| 2002-04-16 | 118 | 119 | 117 | 119 | 65,000 | 1,190 |
| 2002-04-15 | 116 | 119 | 116 | 119 | 72,000 | 1,190 |
| 2002-04-12 | 119 | 122 | 116 | 118 | 271,000 | 1,180 |
| 2002-04-11 | 122 | 123 | 119 | 119 | 130,000 | 1,190 |
| 2002-04-10 | 119 | 122 | 119 | 122 | 187,000 | 1,220 |
| 2002-04-09 | 121 | 122 | 119 | 119 | 197,000 | 1,190 |
| 2002-04-08 | 122 | 122 | 120 | 120 | 143,000 | 1,200 |
| 2002-04-05 | 121 | 125 | 120 | 123 | 560,000 | 1,230 |
| 2002-04-04 | 118 | 123 | 118 | 121 | 1,103,000 | 1,210 |
| 2002-04-03 | 114 | 119 | 113 | 119 | 365,000 | 1,190 |
| 2002-04-02 | 114 | 115 | 113 | 115 | 102,000 | 1,150 |
| 2002-04-01 | 116 | 116 | 113 | 115 | 204,000 | 1,150 |
| 2002-03-29 | 116 | 116 | 114 | 114 | 113,000 | 1,140 |
| 2002-03-28 | 115 | 117 | 115 | 115 | 114,000 | 1,150 |
| 2002-03-27 | 113 | 117 | 113 | 117 | 180,000 | 1,170 |
| 2002-03-26 | 114 | 115 | 113 | 113 | 77,000 | 1,130 |
| 2002-03-25 | 115 | 115 | 113 | 113 | 134,000 | 1,130 |
| 2002-03-22 | 115 | 116 | 114 | 115 | 143,000 | 1,150 |
| 2002-03-20 | 116 | 117 | 114 | 116 | 234,000 | 1,160 |
| 2002-03-19 | 115 | 116 | 114 | 116 | 246,000 | 1,160 |
| 2002-03-18 | 116 | 117 | 114 | 114 | 108,000 | 1,140 |
| 2002-03-15 | 116 | 116 | 113 | 114 | 339,000 | 1,140 |
| 2002-03-14 | 120 | 120 | 115 | 115 | 310,000 | 1,150 |
| 2002-03-13 | 118 | 119 | 117 | 118 | 153,000 | 1,180 |
| 2002-03-12 | 120 | 120 | 119 | 119 | 136,000 | 1,190 |
| 2002-03-11 | 117 | 121 | 117 | 120 | 272,000 | 1,200 |
| 2002-03-08 | 118 | 119 | 117 | 117 | 692,000 | 1,170 |
| 2002-03-07 | 120 | 120 | 117 | 119 | 155,000 | 1,190 |
| 2002-03-06 | 119 | 120 | 117 | 119 | 211,000 | 1,190 |
| 2002-03-05 | 120 | 121 | 118 | 119 | 291,000 | 1,190 |
| 2002-03-04 | 124 | 125 | 118 | 118 | 553,000 | 1,180 |
| 2002-03-01 | 122 | 123 | 119 | 123 | 560,000 | 1,230 |
| 2002-02-28 | 117 | 121 | 115 | 120 | 733,000 | 1,200 |
| 2002-02-27 | 114 | 116 | 113 | 116 | 266,000 | 1,160 |
| 2002-02-26 | 115 | 115 | 113 | 114 | 120,000 | 1,140 |
| 2002-02-25 | 115 | 115 | 113 | 114 | 108,000 | 1,140 |
| 2002-02-22 | 115 | 116 | 113 | 113 | 572,000 | 1,130 |
| 2002-02-21 | 114 | 117 | 114 | 117 | 131,000 | 1,170 |
| 2002-02-20 | 115 | 116 | 113 | 116 | 215,000 | 1,160 |
| 2002-02-19 | 116 | 117 | 115 | 116 | 211,000 | 1,160 |
| 2002-02-18 | 113 | 118 | 113 | 117 | 279,000 | 1,170 |
| 2002-02-15 | 114 | 117 | 113 | 115 | 279,000 | 1,150 |
| 2002-02-14 | 118 | 120 | 114 | 115 | 269,000 | 1,150 |
| 2002-02-13 | 115 | 119 | 115 | 118 | 479,000 | 1,180 |
| 2002-02-12 | 112 | 115 | 112 | 115 | 210,000 | 1,150 |
| 2002-02-08 | 107 | 112 | 107 | 112 | 297,000 | 1,120 |
| 2002-02-07 | 108 | 109 | 107 | 108 | 76,000 | 1,080 |
| 2002-02-06 | 108 | 109 | 107 | 108 | 194,000 | 1,080 |
| 2002-02-05 | 112 | 114 | 108 | 110 | 560,000 | 1,100 |
| 2002-02-04 | 107 | 119 | 107 | 113 | 944,000 | 1,130 |
| 2002-02-01 | 106 | 107 | 105 | 107 | 163,000 | 1,070 |
| 2002-01-31 | 106 | 107 | 105 | 105 | 84,000 | 1,050 |
| 2002-01-30 | 106 | 107 | 106 | 107 | 63,000 | 1,070 |
| 2002-01-29 | 106 | 108 | 106 | 106 | 72,000 | 1,060 |
| 2002-01-28 | 106 | 108 | 105 | 107 | 114,000 | 1,070 |
| 2002-01-25 | 106 | 106 | 105 | 106 | 69,000 | 1,060 |
| 2002-01-24 | 106 | 110 | 105 | 107 | 145,000 | 1,070 |
| 2002-01-23 | 107 | 109 | 107 | 107 | 69,000 | 1,070 |
| 2002-01-22 | 108 | 110 | 107 | 108 | 164,000 | 1,080 |
| 2002-01-21 | 109 | 109 | 106 | 108 | 124,000 | 1,080 |
| 2002-01-18 | 107 | 109 | 106 | 109 | 146,000 | 1,090 |
| 2002-01-17 | 105 | 108 | 103 | 107 | 147,000 | 1,070 |
| 2002-01-16 | 102 | 108 | 102 | 106 | 246,000 | 1,060 |
| 2002-01-15 | 102 | 105 | 102 | 102 | 163,000 | 1,020 |
| 2002-01-11 | 108 | 108 | 105 | 105 | 248,000 | 1,050 |
| 2002-01-10 | 108 | 110 | 107 | 107 | 97,000 | 1,070 |
| 2002-01-09 | 108 | 109 | 108 | 108 | 105,000 | 1,080 |
| 2002-01-08 | 109 | 111 | 108 | 108 | 185,000 | 1,080 |
| 2002-01-07 | 110 | 111 | 108 | 110 | 134,000 | 1,100 |
| 2002-01-04 | 109 | 110 | 108 | 109 | 50,000 | 1,090 |
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
