9672 東京都競馬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 125 | 125 | 123 | 123 | 50,000 | 1,230 |
| 2003-12-29 | 123 | 125 | 123 | 125 | 217,000 | 1,250 |
| 2003-12-26 | 123 | 124 | 122 | 124 | 164,000 | 1,240 |
| 2003-12-25 | 125 | 125 | 121 | 124 | 349,000 | 1,240 |
| 2003-12-24 | 127 | 127 | 125 | 127 | 1,163,000 | 1,270 |
| 2003-12-22 | 125 | 126 | 124 | 126 | 292,000 | 1,260 |
| 2003-12-19 | 125 | 125 | 124 | 125 | 500,000 | 1,250 |
| 2003-12-18 | 125 | 125 | 124 | 125 | 188,000 | 1,250 |
| 2003-12-17 | 125 | 126 | 124 | 124 | 145,000 | 1,240 |
| 2003-12-16 | 125 | 126 | 124 | 125 | 241,000 | 1,250 |
| 2003-12-15 | 125 | 127 | 125 | 126 | 279,000 | 1,260 |
| 2003-12-12 | 125 | 125 | 123 | 124 | 400,000 | 1,240 |
| 2003-12-11 | 125 | 126 | 124 | 124 | 184,000 | 1,240 |
| 2003-12-10 | 124 | 126 | 123 | 124 | 198,000 | 1,240 |
| 2003-12-09 | 124 | 126 | 124 | 125 | 172,000 | 1,250 |
| 2003-12-08 | 126 | 126 | 124 | 125 | 139,000 | 1,250 |
| 2003-12-05 | 125 | 126 | 125 | 126 | 252,000 | 1,260 |
| 2003-12-04 | 126 | 126 | 124 | 124 | 167,000 | 1,240 |
| 2003-12-03 | 125 | 127 | 125 | 125 | 241,000 | 1,250 |
| 2003-12-02 | 126 | 128 | 125 | 126 | 300,000 | 1,260 |
| 2003-12-01 | 126 | 128 | 124 | 128 | 248,000 | 1,280 |
| 2003-11-28 | 124 | 127 | 122 | 127 | 240,000 | 1,270 |
| 2003-11-27 | 125 | 126 | 123 | 124 | 144,000 | 1,240 |
| 2003-11-26 | 123 | 127 | 123 | 124 | 235,000 | 1,240 |
| 2003-11-25 | 122 | 123 | 121 | 122 | 136,000 | 1,220 |
| 2003-11-21 | 121 | 122 | 120 | 121 | 121,000 | 1,210 |
| 2003-11-20 | 121 | 122 | 120 | 121 | 158,000 | 1,210 |
| 2003-11-19 | 119 | 121 | 118 | 119 | 155,000 | 1,190 |
| 2003-11-18 | 120 | 122 | 120 | 120 | 265,000 | 1,200 |
| 2003-11-17 | 125 | 125 | 120 | 120 | 281,000 | 1,200 |
| 2003-11-14 | 125 | 127 | 125 | 125 | 162,000 | 1,250 |
| 2003-11-13 | 125 | 127 | 125 | 125 | 196,000 | 1,250 |
| 2003-11-12 | 127 | 127 | 123 | 125 | 135,000 | 1,250 |
| 2003-11-11 | 127 | 128 | 120 | 123 | 529,000 | 1,230 |
| 2003-11-10 | 128 | 129 | 127 | 129 | 124,000 | 1,290 |
| 2003-11-07 | 128 | 129 | 128 | 128 | 112,000 | 1,280 |
| 2003-11-06 | 129 | 130 | 128 | 128 | 198,000 | 1,280 |
| 2003-11-05 | 130 | 132 | 129 | 130 | 292,000 | 1,300 |
| 2003-11-04 | 128 | 130 | 128 | 130 | 145,000 | 1,300 |
| 2003-10-31 | 128 | 130 | 128 | 128 | 138,000 | 1,280 |
| 2003-10-30 | 130 | 130 | 128 | 128 | 166,000 | 1,280 |
| 2003-10-29 | 129 | 130 | 128 | 129 | 124,000 | 1,290 |
| 2003-10-28 | 128 | 129 | 128 | 128 | 138,000 | 1,280 |
| 2003-10-27 | 129 | 130 | 128 | 128 | 175,000 | 1,280 |
| 2003-10-24 | 128 | 130 | 128 | 129 | 232,000 | 1,290 |
| 2003-10-23 | 130 | 131 | 128 | 128 | 492,000 | 1,280 |
| 2003-10-22 | 134 | 134 | 131 | 131 | 416,000 | 1,310 |
| 2003-10-21 | 134 | 135 | 133 | 134 | 318,000 | 1,340 |
| 2003-10-20 | 134 | 136 | 133 | 134 | 462,000 | 1,340 |
| 2003-10-17 | 133 | 134 | 132 | 132 | 215,000 | 1,320 |
| 2003-10-16 | 132 | 133 | 131 | 133 | 192,000 | 1,330 |
| 2003-10-15 | 134 | 134 | 132 | 132 | 168,000 | 1,320 |
| 2003-10-14 | 133 | 135 | 132 | 132 | 256,000 | 1,320 |
| 2003-10-10 | 131 | 133 | 131 | 132 | 284,000 | 1,320 |
| 2003-10-09 | 132 | 132 | 130 | 131 | 460,000 | 1,310 |
| 2003-10-08 | 132 | 133 | 131 | 131 | 179,000 | 1,310 |
| 2003-10-07 | 134 | 136 | 131 | 132 | 463,000 | 1,320 |
| 2003-10-06 | 131 | 134 | 131 | 133 | 409,000 | 1,330 |
| 2003-10-03 | 130 | 133 | 130 | 130 | 439,000 | 1,300 |
| 2003-10-02 | 130 | 130 | 128 | 130 | 327,000 | 1,300 |
| 2003-10-01 | 129 | 131 | 127 | 130 | 282,000 | 1,300 |
| 2003-09-30 | 126 | 129 | 126 | 127 | 162,000 | 1,270 |
| 2003-09-29 | 127 | 127 | 125 | 125 | 112,000 | 1,250 |
| 2003-09-26 | 127 | 128 | 125 | 126 | 231,000 | 1,260 |
| 2003-09-25 | 128 | 128 | 126 | 127 | 303,000 | 1,270 |
| 2003-09-24 | 129 | 130 | 127 | 128 | 575,000 | 1,280 |
| 2003-09-22 | 132 | 132 | 129 | 130 | 334,000 | 1,300 |
| 2003-09-19 | 133 | 133 | 132 | 132 | 242,000 | 1,320 |
| 2003-09-18 | 134 | 134 | 132 | 132 | 443,000 | 1,320 |
| 2003-09-17 | 135 | 138 | 133 | 134 | 551,000 | 1,340 |
| 2003-09-16 | 134 | 136 | 132 | 134 | 714,000 | 1,340 |
| 2003-09-12 | 135 | 135 | 132 | 134 | 753,000 | 1,340 |
| 2003-09-11 | 133 | 135 | 132 | 133 | 608,000 | 1,330 |
| 2003-09-10 | 137 | 139 | 134 | 135 | 753,000 | 1,350 |
| 2003-09-09 | 132 | 139 | 132 | 138 | 1,061,000 | 1,380 |
| 2003-09-08 | 132 | 133 | 131 | 132 | 219,000 | 1,320 |
| 2003-09-05 | 132 | 133 | 131 | 131 | 399,000 | 1,310 |
| 2003-09-04 | 133 | 134 | 131 | 131 | 643,000 | 1,310 |
| 2003-09-03 | 133 | 133 | 130 | 130 | 530,000 | 1,300 |
| 2003-09-02 | 128 | 137 | 127 | 132 | 2,066,000 | 1,320 |
| 2003-09-01 | 126 | 128 | 125 | 127 | 426,000 | 1,270 |
| 2003-08-29 | 127 | 127 | 126 | 126 | 121,000 | 1,260 |
| 2003-08-28 | 127 | 127 | 125 | 126 | 162,000 | 1,260 |
| 2003-08-27 | 125 | 127 | 124 | 125 | 291,000 | 1,250 |
| 2003-08-26 | 126 | 127 | 125 | 125 | 249,000 | 1,250 |
| 2003-08-25 | 127 | 127 | 124 | 125 | 375,000 | 1,250 |
| 2003-08-22 | 128 | 128 | 126 | 126 | 199,000 | 1,260 |
| 2003-08-21 | 127 | 127 | 125 | 126 | 179,000 | 1,260 |
| 2003-08-20 | 127 | 127 | 125 | 127 | 195,000 | 1,270 |
| 2003-08-19 | 125 | 127 | 125 | 126 | 278,000 | 1,260 |
| 2003-08-18 | 125 | 126 | 124 | 124 | 184,000 | 1,240 |
| 2003-08-15 | 124 | 126 | 123 | 124 | 263,000 | 1,240 |
| 2003-08-14 | 122 | 124 | 122 | 123 | 104,000 | 1,230 |
| 2003-08-13 | 122 | 124 | 122 | 123 | 324,000 | 1,230 |
| 2003-08-12 | 120 | 122 | 119 | 121 | 252,000 | 1,210 |
| 2003-08-11 | 122 | 122 | 120 | 120 | 111,000 | 1,200 |
| 2003-08-08 | 120 | 123 | 120 | 121 | 266,000 | 1,210 |
| 2003-08-07 | 120 | 121 | 120 | 120 | 182,000 | 1,200 |
| 2003-08-06 | 120 | 122 | 120 | 120 | 118,000 | 1,200 |
| 2003-08-05 | 123 | 123 | 120 | 121 | 375,000 | 1,210 |
| 2003-08-04 | 124 | 125 | 123 | 123 | 118,000 | 1,230 |
| 2003-08-01 | 124 | 125 | 123 | 123 | 247,000 | 1,230 |
| 2003-07-31 | 128 | 128 | 121 | 122 | 483,000 | 1,220 |
| 2003-07-30 | 125 | 131 | 124 | 129 | 943,000 | 1,290 |
| 2003-07-29 | 120 | 124 | 119 | 122 | 669,000 | 1,220 |
| 2003-07-28 | 119 | 120 | 118 | 120 | 106,000 | 1,200 |
| 2003-07-25 | 120 | 120 | 118 | 118 | 165,000 | 1,180 |
| 2003-07-24 | 120 | 121 | 118 | 118 | 251,000 | 1,180 |
| 2003-07-23 | 118 | 121 | 118 | 121 | 152,000 | 1,210 |
| 2003-07-22 | 120 | 120 | 117 | 118 | 239,000 | 1,180 |
| 2003-07-18 | 122 | 122 | 119 | 121 | 326,000 | 1,210 |
| 2003-07-17 | 123 | 125 | 121 | 122 | 383,000 | 1,220 |
| 2003-07-16 | 126 | 126 | 125 | 125 | 266,000 | 1,250 |
| 2003-07-15 | 128 | 129 | 126 | 126 | 249,000 | 1,260 |
| 2003-07-14 | 126 | 127 | 126 | 126 | 118,000 | 1,260 |
| 2003-07-11 | 127 | 127 | 125 | 125 | 200,000 | 1,250 |
| 2003-07-10 | 127 | 128 | 126 | 127 | 165,000 | 1,270 |
| 2003-07-09 | 125 | 127 | 124 | 125 | 413,000 | 1,250 |
| 2003-07-08 | 126 | 128 | 126 | 126 | 464,000 | 1,260 |
| 2003-07-07 | 129 | 129 | 126 | 127 | 421,000 | 1,270 |
| 2003-07-04 | 129 | 130 | 127 | 130 | 438,000 | 1,300 |
| 2003-07-03 | 134 | 134 | 129 | 130 | 429,000 | 1,300 |
| 2003-07-02 | 132 | 133 | 130 | 131 | 577,000 | 1,310 |
| 2003-07-01 | 131 | 133 | 130 | 132 | 482,000 | 1,320 |
| 2003-06-30 | 129 | 132 | 128 | 129 | 491,000 | 1,290 |
| 2003-06-27 | 130 | 131 | 128 | 128 | 468,000 | 1,280 |
| 2003-06-26 | 130 | 130 | 128 | 130 | 371,000 | 1,300 |
| 2003-06-25 | 129 | 131 | 129 | 130 | 281,000 | 1,300 |
| 2003-06-24 | 136 | 136 | 129 | 129 | 850,000 | 1,290 |
| 2003-06-23 | 129 | 136 | 128 | 132 | 651,000 | 1,320 |
| 2003-06-20 | 129 | 130 | 128 | 128 | 272,000 | 1,280 |
| 2003-06-19 | 129 | 129 | 128 | 128 | 320,000 | 1,280 |
| 2003-06-18 | 130 | 130 | 127 | 128 | 529,000 | 1,280 |
| 2003-06-17 | 130 | 133 | 128 | 128 | 455,000 | 1,280 |
| 2003-06-16 | 129 | 132 | 127 | 131 | 992,000 | 1,310 |
| 2003-06-13 | 139 | 139 | 136 | 137 | 716,000 | 1,370 |
| 2003-06-12 | 139 | 140 | 136 | 138 | 653,000 | 1,380 |
| 2003-06-11 | 140 | 141 | 138 | 138 | 492,000 | 1,380 |
| 2003-06-10 | 141 | 142 | 139 | 141 | 496,000 | 1,410 |
| 2003-06-09 | 137 | 144 | 137 | 141 | 1,533,000 | 1,410 |
| 2003-06-06 | 141 | 147 | 139 | 147 | 1,166,000 | 1,470 |
| 2003-06-05 | 148 | 149 | 138 | 142 | 2,292,000 | 1,420 |
| 2003-06-04 | 150 | 153 | 143 | 147 | 7,087,000 | 1,470 |
| 2003-06-03 | 132 | 141 | 132 | 140 | 5,478,000 | 1,400 |
| 2003-06-02 | 123 | 126 | 123 | 125 | 563,000 | 1,250 |
| 2003-05-30 | 121 | 125 | 121 | 124 | 355,000 | 1,240 |
| 2003-05-29 | 124 | 124 | 121 | 121 | 224,000 | 1,210 |
| 2003-05-28 | 121 | 124 | 121 | 124 | 212,000 | 1,240 |
| 2003-05-27 | 120 | 121 | 120 | 120 | 153,000 | 1,200 |
| 2003-05-26 | 120 | 121 | 120 | 120 | 82,000 | 1,200 |
| 2003-05-23 | 122 | 122 | 118 | 120 | 405,000 | 1,200 |
| 2003-05-22 | 122 | 122 | 120 | 121 | 179,000 | 1,210 |
| 2003-05-21 | 122 | 123 | 121 | 121 | 91,000 | 1,210 |
| 2003-05-20 | 123 | 123 | 121 | 122 | 230,000 | 1,220 |
| 2003-05-19 | 124 | 124 | 121 | 123 | 303,000 | 1,230 |
| 2003-05-16 | 123 | 126 | 121 | 124 | 857,000 | 1,240 |
| 2003-05-15 | 124 | 125 | 123 | 123 | 308,000 | 1,230 |
| 2003-05-14 | 124 | 125 | 123 | 123 | 323,000 | 1,230 |
| 2003-05-13 | 122 | 126 | 122 | 124 | 639,000 | 1,240 |
| 2003-05-12 | 120 | 123 | 119 | 121 | 441,000 | 1,210 |
| 2003-05-09 | 121 | 121 | 119 | 120 | 225,000 | 1,200 |
| 2003-05-08 | 120 | 123 | 120 | 122 | 185,000 | 1,220 |
| 2003-05-07 | 121 | 122 | 120 | 122 | 146,000 | 1,220 |
| 2003-05-06 | 120 | 120 | 119 | 120 | 186,000 | 1,200 |
| 2003-05-02 | 118 | 120 | 118 | 120 | 188,000 | 1,200 |
| 2003-05-01 | 118 | 121 | 117 | 120 | 339,000 | 1,200 |
| 2003-04-30 | 121 | 121 | 117 | 117 | 431,000 | 1,170 |
| 2003-04-28 | 118 | 123 | 118 | 121 | 410,000 | 1,210 |
| 2003-04-25 | 121 | 122 | 117 | 117 | 288,000 | 1,170 |
| 2003-04-24 | 121 | 123 | 121 | 121 | 422,000 | 1,210 |
| 2003-04-23 | 121 | 123 | 120 | 120 | 133,000 | 1,200 |
| 2003-04-22 | 122 | 123 | 120 | 120 | 311,000 | 1,200 |
| 2003-04-21 | 122 | 124 | 120 | 123 | 295,000 | 1,230 |
| 2003-04-18 | 125 | 125 | 121 | 123 | 449,000 | 1,230 |
| 2003-04-17 | 121 | 126 | 121 | 126 | 1,311,000 | 1,260 |
| 2003-04-16 | 121 | 124 | 116 | 121 | 2,202,000 | 1,210 |
| 2003-04-15 | 115 | 122 | 115 | 121 | 2,933,000 | 1,210 |
| 2003-04-14 | 115 | 116 | 114 | 114 | 236,000 | 1,140 |
| 2003-04-11 | 114 | 115 | 113 | 115 | 279,000 | 1,150 |
| 2003-04-10 | 115 | 115 | 113 | 113 | 205,000 | 1,130 |
| 2003-04-09 | 114 | 115 | 113 | 115 | 120,000 | 1,150 |
| 2003-04-08 | 114 | 115 | 113 | 115 | 103,000 | 1,150 |
| 2003-04-07 | 112 | 114 | 112 | 113 | 104,000 | 1,130 |
| 2003-04-04 | 114 | 114 | 112 | 112 | 160,000 | 1,120 |
| 2003-04-03 | 114 | 115 | 113 | 114 | 102,000 | 1,140 |
| 2003-04-02 | 115 | 115 | 113 | 115 | 91,000 | 1,150 |
| 2003-04-01 | 111 | 114 | 111 | 113 | 93,000 | 1,130 |
| 2003-03-31 | 113 | 116 | 112 | 112 | 153,000 | 1,120 |
| 2003-03-28 | 114 | 115 | 114 | 115 | 128,000 | 1,150 |
| 2003-03-27 | 113 | 115 | 113 | 114 | 155,000 | 1,140 |
| 2003-03-26 | 114 | 115 | 113 | 114 | 134,000 | 1,140 |
| 2003-03-25 | 114 | 114 | 111 | 114 | 157,000 | 1,140 |
| 2003-03-24 | 114 | 114 | 112 | 114 | 159,000 | 1,140 |
| 2003-03-20 | 111 | 112 | 109 | 112 | 218,000 | 1,120 |
| 2003-03-19 | 111 | 111 | 109 | 110 | 114,000 | 1,100 |
| 2003-03-18 | 111 | 112 | 110 | 110 | 126,000 | 1,100 |
| 2003-03-17 | 112 | 112 | 110 | 111 | 92,000 | 1,110 |
| 2003-03-14 | 113 | 114 | 109 | 111 | 543,000 | 1,110 |
| 2003-03-13 | 109 | 111 | 108 | 111 | 89,000 | 1,110 |
| 2003-03-12 | 108 | 110 | 108 | 108 | 93,000 | 1,080 |
| 2003-03-11 | 111 | 111 | 109 | 109 | 108,000 | 1,090 |
| 2003-03-10 | 109 | 111 | 108 | 111 | 204,000 | 1,110 |
| 2003-03-07 | 112 | 112 | 110 | 110 | 209,000 | 1,100 |
| 2003-03-06 | 111 | 112 | 110 | 111 | 210,000 | 1,110 |
| 2003-03-05 | 112 | 113 | 111 | 112 | 108,000 | 1,120 |
| 2003-03-04 | 113 | 114 | 111 | 112 | 108,000 | 1,120 |
| 2003-03-03 | 110 | 112 | 110 | 112 | 139,000 | 1,120 |
| 2003-02-28 | 109 | 114 | 109 | 112 | 388,000 | 1,120 |
| 2003-02-27 | 109 | 109 | 108 | 108 | 47,000 | 1,080 |
| 2003-02-26 | 110 | 110 | 108 | 108 | 229,000 | 1,080 |
| 2003-02-25 | 110 | 110 | 108 | 109 | 151,000 | 1,090 |
| 2003-02-24 | 113 | 113 | 109 | 109 | 274,000 | 1,090 |
| 2003-02-21 | 113 | 113 | 112 | 112 | 182,000 | 1,120 |
| 2003-02-20 | 115 | 115 | 113 | 113 | 135,000 | 1,130 |
| 2003-02-19 | 115 | 115 | 113 | 113 | 149,000 | 1,130 |
| 2003-02-18 | 115 | 115 | 113 | 115 | 136,000 | 1,150 |
| 2003-02-17 | 115 | 115 | 114 | 114 | 100,000 | 1,140 |
| 2003-02-14 | 113 | 115 | 113 | 113 | 209,000 | 1,130 |
| 2003-02-13 | 116 | 116 | 113 | 113 | 238,000 | 1,130 |
| 2003-02-12 | 113 | 117 | 113 | 116 | 1,076,000 | 1,160 |
| 2003-02-10 | 109 | 115 | 108 | 113 | 873,000 | 1,130 |
| 2003-02-07 | 107 | 109 | 107 | 108 | 70,000 | 1,080 |
| 2003-02-06 | 108 | 109 | 107 | 108 | 91,000 | 1,080 |
| 2003-02-05 | 106 | 109 | 106 | 107 | 212,000 | 1,070 |
| 2003-02-04 | 107 | 107 | 105 | 106 | 99,000 | 1,060 |
| 2003-02-03 | 104 | 107 | 103 | 107 | 263,000 | 1,070 |
| 2003-01-31 | 106 | 106 | 104 | 104 | 247,000 | 1,040 |
| 2003-01-30 | 106 | 107 | 105 | 105 | 77,000 | 1,050 |
| 2003-01-29 | 108 | 108 | 106 | 106 | 130,000 | 1,060 |
| 2003-01-28 | 108 | 108 | 107 | 107 | 90,000 | 1,070 |
| 2003-01-27 | 109 | 110 | 108 | 109 | 103,000 | 1,090 |
| 2003-01-24 | 110 | 110 | 109 | 109 | 193,000 | 1,090 |
| 2003-01-23 | 109 | 110 | 108 | 109 | 127,000 | 1,090 |
| 2003-01-22 | 111 | 111 | 108 | 109 | 216,000 | 1,090 |
| 2003-01-21 | 108 | 112 | 107 | 111 | 365,000 | 1,110 |
| 2003-01-20 | 107 | 108 | 106 | 108 | 304,000 | 1,080 |
| 2003-01-17 | 105 | 108 | 105 | 105 | 313,000 | 1,050 |
| 2003-01-16 | 105 | 106 | 104 | 105 | 361,000 | 1,050 |
| 2003-01-15 | 104 | 106 | 103 | 105 | 341,000 | 1,050 |
| 2003-01-14 | 104 | 104 | 103 | 104 | 118,000 | 1,040 |
| 2003-01-10 | 103 | 104 | 103 | 103 | 78,000 | 1,030 |
| 2003-01-09 | 103 | 104 | 103 | 104 | 43,000 | 1,040 |
| 2003-01-08 | 103 | 104 | 103 | 103 | 108,000 | 1,030 |
| 2003-01-07 | 105 | 105 | 104 | 104 | 107,000 | 1,040 |
| 2003-01-06 | 105 | 105 | 104 | 105 | 80,000 | 1,050 |
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
