1. HOME >
  2. 株価時系列 >
  3. 9672 >
  4. 2004年

9672 東京都競馬(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30172174171171967,0001,710
2004-12-29173173170171683,0001,710
2004-12-28170172169170675,0001,700
2004-12-271701741681691,760,0001,690
2004-12-241731741701702,293,0001,700
2004-12-22170171169171636,0001,710
2004-12-211691731691701,758,0001,700
2004-12-20170170168168646,0001,680
2004-12-17167170166170538,0001,700
2004-12-16168168165165912,0001,650
2004-12-151681711671681,037,0001,680
2004-12-14167169166168578,0001,680
2004-12-13168170167167217,0001,670
2004-12-10165169165169848,0001,690
2004-12-091701711671681,055,0001,680
2004-12-081681761681734,845,0001,730
2004-12-07168169167167173,0001,670
2004-12-06167168167167293,0001,670
2004-12-03169169167168260,0001,680
2004-12-02168170168169373,0001,690
2004-12-01166168166167334,0001,670
2004-11-30166170166168476,0001,680
2004-11-29166167164167303,0001,670
2004-11-26169169166166673,0001,660
2004-11-251631741631683,372,0001,680
2004-11-24161163161161295,0001,610
2004-11-22162163161161262,0001,610
2004-11-19164165162162253,0001,620
2004-11-18164165163163115,0001,630
2004-11-17165165163163142,0001,630
2004-11-16165166163164154,0001,640
2004-11-15164165163165217,0001,650
2004-11-12162164162163252,0001,630
2004-11-11165165160162449,0001,620
2004-11-10167169165165689,0001,650
2004-11-09165169165169787,0001,690
2004-11-08163165163164577,0001,640
2004-11-05162163161163516,0001,630
2004-11-04163163161161362,0001,610
2004-11-02159162159161425,0001,610
2004-11-01160160158158218,0001,580
2004-10-29162162160161269,0001,610
2004-10-28163163160162604,0001,620
2004-10-27160166160162903,0001,620
2004-10-26159160159160188,0001,600
2004-10-25158161158160293,0001,600
2004-10-22160163159161241,0001,610
2004-10-21160164158159520,0001,590
2004-10-20163163160160192,0001,600
2004-10-19162164161162261,0001,620
2004-10-18164164160161265,0001,610
2004-10-15163164162163502,0001,630
2004-10-14168168165166272,0001,660
2004-10-13170170167167337,0001,670
2004-10-12170171168169183,0001,690
2004-10-08172172168168344,0001,680
2004-10-07173174170172261,0001,720
2004-10-06172174170173518,0001,730
2004-10-05168173167171355,0001,710
2004-10-04168169165169498,0001,690
2004-10-01163170163168491,0001,680
2004-09-30163165163163193,0001,630
2004-09-29165166163163277,0001,630
2004-09-28163168163164307,0001,640
2004-09-27167168162164813,0001,640
2004-09-24166170163170293,0001,700
2004-09-22170171166168318,0001,680
2004-09-21171174167170492,0001,700
2004-09-17172174171172246,0001,720
2004-09-16175175170171708,0001,710
2004-09-15176178175176423,0001,760
2004-09-141781801751761,437,0001,760
2004-09-13178181177179729,0001,790
2004-09-10178180177178673,0001,780
2004-09-091771821771791,026,0001,790
2004-09-08182183179179477,0001,790
2004-09-071881881791831,742,0001,830
2004-09-061901961851894,129,0001,890
2004-09-03172173171172249,0001,720
2004-09-02173174171171279,0001,710
2004-09-01167174167171590,0001,710
2004-08-31167169166166264,0001,660
2004-08-30167172166169277,0001,690
2004-08-27166169166169135,0001,690
2004-08-26168169167168461,0001,680
2004-08-25163168162168383,0001,680
2004-08-24164164162162122,0001,620
2004-08-23162164161164134,0001,640
2004-08-20163163161163120,0001,630
2004-08-19159162159162128,0001,620
2004-08-18160161158160175,0001,600
2004-08-17160161158159126,0001,590
2004-08-16163163159160197,0001,600
2004-08-13162165162162185,0001,620
2004-08-12163168163164389,0001,640
2004-08-11164165162163179,0001,630
2004-08-10158163156162301,0001,620
2004-08-09158160153159393,0001,590
2004-08-06159160157160456,0001,600
2004-08-05162163159161339,0001,610
2004-08-04163163158163495,0001,630
2004-08-03166166162164341,0001,640
2004-08-02163165160164314,0001,640
2004-07-30162163160161313,0001,610
2004-07-29165165158160409,0001,600
2004-07-28163166161164801,0001,640
2004-07-27167168158158811,0001,580
2004-07-26175176168169358,0001,690
2004-07-23177178176177239,0001,770
2004-07-22179179177177224,0001,770
2004-07-21180180178180157,0001,800
2004-07-20180180178178170,0001,780
2004-07-16178182175181309,0001,810
2004-07-15181184178179264,0001,790
2004-07-14188188181181743,0001,810
2004-07-131821871801871,168,0001,870
2004-07-12183185181181456,0001,810
2004-07-09175179175178577,0001,780
2004-07-08179180175177434,0001,770
2004-07-07179181175177962,0001,770
2004-07-061881891751811,595,0001,810
2004-07-05191191188189995,0001,890
2004-07-021901941881922,110,0001,920
2004-07-01191192190190903,0001,900
2004-06-30191192189190852,0001,900
2004-06-291891951881911,804,0001,910
2004-06-28188189186188786,0001,880
2004-06-25190190186188686,0001,880
2004-06-241921931891902,034,0001,900
2004-06-231941941901901,197,0001,900
2004-06-221931941861932,066,0001,930
2004-06-211911971911964,338,0001,960
2004-06-18188188184186752,0001,860
2004-06-17189189186188666,0001,880
2004-06-161901911871881,831,0001,880
2004-06-151801931801896,152,0001,890
2004-06-14181182178181660,0001,810
2004-06-111811821781791,396,0001,790
2004-06-10178184177182979,0001,820
2004-06-091831831791801,182,0001,800
2004-06-081801831791831,850,0001,830
2004-06-07178182177179832,0001,790
2004-06-04182182176177686,0001,770
2004-06-031841841791811,301,0001,810
2004-06-021801851781851,422,0001,850
2004-06-01177182176180910,0001,800
2004-05-31179179175176564,0001,760
2004-05-281801831771771,108,0001,770
2004-05-271741841721772,278,0001,770
2004-05-26173175170175668,0001,750
2004-05-25170172169169465,0001,690
2004-05-24171175169170667,0001,700
2004-05-21167172166172595,0001,720
2004-05-20168170165168482,0001,680
2004-05-19169170164170621,0001,700
2004-05-18152166150164854,0001,640
2004-05-171691701561571,208,0001,570
2004-05-14170173168171799,0001,710
2004-05-131721781691701,368,0001,700
2004-05-121751751681711,404,0001,710
2004-05-111621721621652,137,0001,650
2004-05-101801821671703,483,0001,700
2004-05-071821861771835,044,0001,830
2004-05-0619520618118215,811,0001,820
2004-04-301661661641651,023,0001,650
2004-04-28169169166168979,0001,680
2004-04-27165167163166446,0001,660
2004-04-26167169164164946,0001,640
2004-04-231601721591692,771,0001,690
2004-04-22165165158159847,0001,590
2004-04-211621661611621,085,0001,620
2004-04-20160161157161621,0001,610
2004-04-19164164156158617,0001,580
2004-04-16163166162164896,0001,640
2004-04-151651691581601,847,0001,600
2004-04-141581641571623,975,0001,620
2004-04-131511581511562,552,0001,560
2004-04-12144149144149764,0001,490
2004-04-09143145141143677,0001,430
2004-04-08144147143146499,0001,460
2004-04-07145148143146514,0001,460
2004-04-06147148143146758,0001,460
2004-04-051491521471471,463,0001,470
2004-04-021431491421471,447,0001,470
2004-04-011371441371421,962,0001,420
2004-03-31137137135137302,0001,370
2004-03-30137137134136539,0001,360
2004-03-291341361331341,031,0001,340
2004-03-26135135132133463,0001,330
2004-03-25136136134134498,0001,340
2004-03-24133134132133371,0001,330
2004-03-23133134131133337,0001,330
2004-03-22133136132134536,0001,340
2004-03-19132133130131592,0001,310
2004-03-181371391321331,413,0001,330
2004-03-171321361321351,841,0001,350
2004-03-16129132128131987,0001,310
2004-03-151271311251281,416,0001,280
2004-03-12124126124125666,0001,250
2004-03-11125127124125560,0001,250
2004-03-101271271231261,519,0001,260
2004-03-09129129126127270,0001,270
2004-03-08129130128128677,0001,280
2004-03-05127129126129753,0001,290
2004-03-04126129125125853,0001,250
2004-03-03126127125125255,0001,250
2004-03-02125127125125271,0001,250
2004-03-01125126124124455,0001,240
2004-02-27124125123125284,0001,250
2004-02-26122124122124267,0001,240
2004-02-25123123121121287,0001,210
2004-02-24123124122123164,0001,230
2004-02-23123124123123129,0001,230
2004-02-2012312412212398,0001,230
2004-02-1912312312212265,0001,220
2004-02-18124124122122126,0001,220
2004-02-17123124122122220,0001,220
2004-02-16122124122123171,0001,230
2004-02-13122124122123212,0001,230
2004-02-12122123121122111,0001,220
2004-02-10122123121121164,0001,210
2004-02-09124125120120531,0001,200
2004-02-06123124123123184,0001,230
2004-02-05124124123124157,0001,240
2004-02-04125125123123187,0001,230
2004-02-03125125124125112,0001,250
2004-02-02125126124125203,0001,250
2004-01-30124125124125132,0001,250
2004-01-29125126124124406,0001,240
2004-01-28125126125125192,0001,250
2004-01-27126126125125180,0001,250
2004-01-26126127125126211,0001,260
2004-01-23127127126126158,0001,260
2004-01-22127127126127198,0001,270
2004-01-21128128126126313,0001,260
2004-01-20128129126129334,0001,290
2004-01-19126128125128273,0001,280
2004-01-16125127125126196,0001,260
2004-01-15126127125126248,0001,260
2004-01-14126127125125286,0001,250
2004-01-13127127125126218,0001,260
2004-01-09128128126127196,0001,270
2004-01-08126130126129844,0001,290
2004-01-07125126124126265,0001,260
2004-01-06126126124124158,0001,240
2004-01-0512412512412554,0001,250

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