9672 東京都競馬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 561 | 572 | 557 | 562 | 2,458,000 | 5,620 |
| 2005-12-29 | 574 | 576 | 562 | 570 | 5,371,000 | 5,700 |
| 2005-12-28 | 558 | 569 | 553 | 568 | 4,715,000 | 5,680 |
| 2005-12-27 | 549 | 577 | 537 | 562 | 12,394,000 | 5,620 |
| 2005-12-26 | 536 | 562 | 534 | 560 | 14,598,000 | 5,600 |
| 2005-12-22 | 532 | 537 | 512 | 528 | 6,063,000 | 5,280 |
| 2005-12-21 | 507 | 545 | 504 | 527 | 16,995,000 | 5,270 |
| 2005-12-20 | 486 | 510 | 484 | 503 | 7,023,000 | 5,030 |
| 2005-12-19 | 488 | 497 | 473 | 495 | 9,784,000 | 4,950 |
| 2005-12-16 | 525 | 527 | 494 | 503 | 7,413,000 | 5,030 |
| 2005-12-15 | 525 | 538 | 513 | 522 | 10,564,000 | 5,220 |
| 2005-12-14 | 530 | 543 | 506 | 530 | 17,094,000 | 5,300 |
| 2005-12-13 | 490 | 501 | 476 | 501 | 10,386,000 | 5,010 |
| 2005-12-12 | 464 | 506 | 460 | 488 | 39,968,000 | 4,880 |
| 2005-12-09 | 417 | 430 | 414 | 429 | 6,067,000 | 4,290 |
| 2005-12-08 | 420 | 423 | 403 | 412 | 5,270,000 | 4,120 |
| 2005-12-07 | 406 | 435 | 405 | 423 | 16,692,000 | 4,230 |
| 2005-12-06 | 405 | 410 | 394 | 396 | 7,467,000 | 3,960 |
| 2005-12-05 | 388 | 418 | 386 | 406 | 15,301,000 | 4,060 |
| 2005-12-02 | 369 | 376 | 366 | 370 | 3,505,000 | 3,700 |
| 2005-12-01 | 365 | 368 | 364 | 367 | 1,826,000 | 3,670 |
| 2005-11-30 | 360 | 364 | 354 | 362 | 2,073,000 | 3,620 |
| 2005-11-29 | 349 | 359 | 346 | 357 | 2,830,000 | 3,570 |
| 2005-11-28 | 355 | 355 | 345 | 348 | 1,592,000 | 3,480 |
| 2005-11-25 | 345 | 353 | 340 | 353 | 1,968,000 | 3,530 |
| 2005-11-24 | 357 | 359 | 348 | 349 | 2,123,000 | 3,490 |
| 2005-11-22 | 366 | 366 | 357 | 359 | 2,152,000 | 3,590 |
| 2005-11-21 | 374 | 377 | 362 | 362 | 5,563,000 | 3,620 |
| 2005-11-18 | 363 | 365 | 350 | 357 | 1,968,000 | 3,570 |
| 2005-11-17 | 348 | 360 | 346 | 358 | 2,389,000 | 3,580 |
| 2005-11-16 | 339 | 348 | 335 | 348 | 1,683,000 | 3,480 |
| 2005-11-15 | 347 | 350 | 335 | 340 | 2,354,000 | 3,400 |
| 2005-11-14 | 362 | 363 | 350 | 350 | 2,177,000 | 3,500 |
| 2005-11-11 | 349 | 364 | 348 | 361 | 4,124,000 | 3,610 |
| 2005-11-10 | 346 | 354 | 344 | 348 | 2,070,000 | 3,480 |
| 2005-11-09 | 358 | 359 | 347 | 349 | 3,709,000 | 3,490 |
| 2005-11-08 | 382 | 383 | 361 | 365 | 4,857,000 | 3,650 |
| 2005-11-07 | 387 | 390 | 378 | 383 | 5,829,000 | 3,830 |
| 2005-11-04 | 376 | 388 | 367 | 384 | 8,286,000 | 3,840 |
| 2005-11-02 | 381 | 385 | 367 | 369 | 7,515,000 | 3,690 |
| 2005-11-01 | 360 | 377 | 357 | 376 | 6,935,000 | 3,760 |
| 2005-10-31 | 343 | 362 | 340 | 360 | 9,954,000 | 3,600 |
| 2005-10-28 | 340 | 344 | 338 | 341 | 1,420,000 | 3,410 |
| 2005-10-27 | 343 | 347 | 341 | 343 | 2,356,000 | 3,430 |
| 2005-10-26 | 345 | 347 | 340 | 341 | 2,871,000 | 3,410 |
| 2005-10-25 | 339 | 349 | 336 | 344 | 7,907,000 | 3,440 |
| 2005-10-24 | 336 | 342 | 334 | 338 | 2,849,000 | 3,380 |
| 2005-10-21 | 324 | 337 | 321 | 337 | 3,002,000 | 3,370 |
| 2005-10-20 | 332 | 334 | 326 | 327 | 2,321,000 | 3,270 |
| 2005-10-19 | 333 | 336 | 324 | 330 | 4,206,000 | 3,300 |
| 2005-10-18 | 344 | 347 | 333 | 335 | 10,630,000 | 3,350 |
| 2005-10-17 | 339 | 354 | 335 | 354 | 24,868,000 | 3,540 |
| 2005-10-14 | 327 | 330 | 316 | 330 | 6,926,000 | 3,300 |
| 2005-10-13 | 327 | 335 | 321 | 322 | 22,421,000 | 3,220 |
| 2005-10-12 | 306 | 321 | 305 | 318 | 6,828,000 | 3,180 |
| 2005-10-11 | 306 | 306 | 304 | 305 | 1,116,000 | 3,050 |
| 2005-10-07 | 303 | 309 | 301 | 304 | 3,347,000 | 3,040 |
| 2005-10-06 | 303 | 303 | 299 | 301 | 1,663,000 | 3,010 |
| 2005-10-05 | 309 | 311 | 303 | 305 | 3,088,000 | 3,050 |
| 2005-10-04 | 309 | 312 | 308 | 310 | 1,550,000 | 3,100 |
| 2005-10-03 | 308 | 308 | 305 | 307 | 741,000 | 3,070 |
| 2005-09-30 | 313 | 313 | 308 | 308 | 1,357,000 | 3,080 |
| 2005-09-29 | 312 | 315 | 305 | 310 | 4,812,000 | 3,100 |
| 2005-09-28 | 300 | 309 | 298 | 307 | 3,671,000 | 3,070 |
| 2005-09-27 | 305 | 306 | 301 | 302 | 1,831,000 | 3,020 |
| 2005-09-26 | 307 | 308 | 304 | 305 | 1,831,000 | 3,050 |
| 2005-09-22 | 304 | 308 | 304 | 307 | 1,933,000 | 3,070 |
| 2005-09-21 | 324 | 324 | 301 | 306 | 6,366,000 | 3,060 |
| 2005-09-20 | 321 | 324 | 319 | 322 | 2,370,000 | 3,220 |
| 2005-09-16 | 320 | 325 | 317 | 317 | 3,916,000 | 3,170 |
| 2005-09-15 | 318 | 319 | 314 | 319 | 2,042,000 | 3,190 |
| 2005-09-14 | 313 | 321 | 313 | 317 | 4,188,000 | 3,170 |
| 2005-09-13 | 318 | 321 | 313 | 316 | 6,119,000 | 3,160 |
| 2005-09-12 | 309 | 318 | 304 | 317 | 8,433,000 | 3,170 |
| 2005-09-09 | 306 | 308 | 304 | 307 | 2,552,000 | 3,070 |
| 2005-09-08 | 304 | 305 | 302 | 304 | 1,011,000 | 3,040 |
| 2005-09-07 | 309 | 309 | 303 | 304 | 895,000 | 3,040 |
| 2005-09-06 | 306 | 311 | 305 | 305 | 2,157,000 | 3,050 |
| 2005-09-05 | 303 | 307 | 302 | 305 | 1,153,000 | 3,050 |
| 2005-09-02 | 309 | 309 | 304 | 305 | 1,098,000 | 3,050 |
| 2005-09-01 | 315 | 315 | 309 | 309 | 1,924,000 | 3,090 |
| 2005-08-31 | 303 | 315 | 302 | 310 | 6,215,000 | 3,100 |
| 2005-08-30 | 304 | 306 | 302 | 304 | 1,828,000 | 3,040 |
| 2005-08-29 | 293 | 306 | 291 | 305 | 3,767,000 | 3,050 |
| 2005-08-26 | 300 | 301 | 292 | 294 | 1,583,000 | 2,940 |
| 2005-08-25 | 303 | 303 | 296 | 298 | 1,434,000 | 2,980 |
| 2005-08-24 | 304 | 306 | 303 | 304 | 1,042,000 | 3,040 |
| 2005-08-23 | 312 | 312 | 303 | 303 | 1,849,000 | 3,030 |
| 2005-08-22 | 303 | 312 | 300 | 312 | 3,139,000 | 3,120 |
| 2005-08-19 | 302 | 305 | 299 | 302 | 1,330,000 | 3,020 |
| 2005-08-18 | 305 | 307 | 302 | 303 | 2,145,000 | 3,030 |
| 2005-08-17 | 307 | 311 | 304 | 304 | 1,668,000 | 3,040 |
| 2005-08-16 | 311 | 313 | 309 | 311 | 1,375,000 | 3,110 |
| 2005-08-15 | 308 | 313 | 305 | 311 | 2,286,000 | 3,110 |
| 2005-08-12 | 316 | 319 | 304 | 309 | 6,077,000 | 3,090 |
| 2005-08-11 | 304 | 315 | 301 | 312 | 7,280,000 | 3,120 |
| 2005-08-10 | 305 | 306 | 301 | 301 | 2,489,000 | 3,010 |
| 2005-08-09 | 295 | 304 | 292 | 300 | 3,100,000 | 3,000 |
| 2005-08-08 | 279 | 294 | 278 | 293 | 2,707,000 | 2,930 |
| 2005-08-05 | 295 | 297 | 283 | 287 | 2,737,000 | 2,870 |
| 2005-08-04 | 298 | 302 | 293 | 300 | 3,323,000 | 3,000 |
| 2005-08-03 | 304 | 307 | 296 | 296 | 3,089,000 | 2,960 |
| 2005-08-02 | 313 | 313 | 303 | 304 | 6,036,000 | 3,040 |
| 2005-08-01 | 315 | 326 | 314 | 316 | 17,329,000 | 3,160 |
| 2005-07-29 | 312 | 315 | 307 | 312 | 5,204,000 | 3,120 |
| 2005-07-28 | 313 | 314 | 308 | 312 | 4,329,000 | 3,120 |
| 2005-07-27 | 307 | 310 | 304 | 307 | 3,680,000 | 3,070 |
| 2005-07-26 | 310 | 314 | 304 | 305 | 6,629,000 | 3,050 |
| 2005-07-25 | 301 | 316 | 301 | 312 | 14,580,000 | 3,120 |
| 2005-07-22 | 295 | 302 | 292 | 300 | 3,602,000 | 3,000 |
| 2005-07-21 | 303 | 304 | 295 | 295 | 3,541,000 | 2,950 |
| 2005-07-20 | 303 | 304 | 294 | 295 | 4,062,000 | 2,950 |
| 2005-07-19 | 300 | 310 | 298 | 302 | 19,085,000 | 3,020 |
| 2005-07-15 | 290 | 293 | 289 | 290 | 1,999,000 | 2,900 |
| 2005-07-14 | 286 | 293 | 285 | 288 | 3,402,000 | 2,880 |
| 2005-07-13 | 292 | 296 | 286 | 287 | 6,780,000 | 2,870 |
| 2005-07-12 | 277 | 298 | 276 | 295 | 14,859,000 | 2,950 |
| 2005-07-11 | 277 | 278 | 276 | 277 | 721,000 | 2,770 |
| 2005-07-08 | 276 | 280 | 275 | 275 | 1,890,000 | 2,750 |
| 2005-07-07 | 276 | 282 | 275 | 277 | 2,787,000 | 2,770 |
| 2005-07-06 | 274 | 279 | 274 | 278 | 2,178,000 | 2,780 |
| 2005-07-05 | 274 | 276 | 274 | 274 | 456,000 | 2,740 |
| 2005-07-04 | 274 | 277 | 274 | 276 | 611,000 | 2,760 |
| 2005-07-01 | 271 | 277 | 270 | 276 | 1,194,000 | 2,760 |
| 2005-06-30 | 279 | 280 | 272 | 274 | 2,286,000 | 2,740 |
| 2005-06-29 | 284 | 287 | 275 | 279 | 3,009,000 | 2,790 |
| 2005-06-28 | 276 | 286 | 276 | 284 | 3,627,000 | 2,840 |
| 2005-06-27 | 280 | 280 | 275 | 279 | 1,901,000 | 2,790 |
| 2005-06-24 | 281 | 286 | 281 | 283 | 4,038,000 | 2,830 |
| 2005-06-23 | 281 | 289 | 280 | 283 | 3,773,000 | 2,830 |
| 2005-06-22 | 279 | 286 | 279 | 282 | 4,878,000 | 2,820 |
| 2005-06-21 | 277 | 279 | 274 | 278 | 1,989,000 | 2,780 |
| 2005-06-20 | 287 | 287 | 277 | 279 | 7,128,000 | 2,790 |
| 2005-06-17 | 262 | 287 | 261 | 287 | 15,707,000 | 2,870 |
| 2005-06-16 | 261 | 261 | 259 | 259 | 594,000 | 2,590 |
| 2005-06-15 | 259 | 261 | 258 | 259 | 572,000 | 2,590 |
| 2005-06-14 | 264 | 265 | 259 | 261 | 1,086,000 | 2,610 |
| 2005-06-13 | 263 | 266 | 263 | 265 | 904,000 | 2,650 |
| 2005-06-10 | 265 | 266 | 261 | 263 | 868,000 | 2,630 |
| 2005-06-09 | 267 | 267 | 262 | 263 | 680,000 | 2,630 |
| 2005-06-08 | 263 | 269 | 262 | 266 | 2,092,000 | 2,660 |
| 2005-06-07 | 261 | 267 | 260 | 262 | 1,719,000 | 2,620 |
| 2005-06-06 | 265 | 265 | 258 | 263 | 2,415,000 | 2,630 |
| 2005-06-03 | 260 | 266 | 259 | 266 | 2,259,000 | 2,660 |
| 2005-06-02 | 264 | 265 | 258 | 259 | 953,000 | 2,590 |
| 2005-06-01 | 261 | 267 | 259 | 263 | 1,597,000 | 2,630 |
| 2005-05-31 | 254 | 263 | 253 | 262 | 1,776,000 | 2,620 |
| 2005-05-30 | 251 | 255 | 250 | 253 | 1,363,000 | 2,530 |
| 2005-05-27 | 251 | 256 | 246 | 250 | 3,431,000 | 2,500 |
| 2005-05-26 | 250 | 254 | 246 | 250 | 2,780,000 | 2,500 |
| 2005-05-25 | 269 | 270 | 253 | 258 | 2,557,000 | 2,580 |
| 2005-05-24 | 274 | 275 | 269 | 271 | 1,007,000 | 2,710 |
| 2005-05-23 | 268 | 281 | 266 | 272 | 4,002,000 | 2,720 |
| 2005-05-20 | 272 | 272 | 266 | 266 | 1,113,000 | 2,660 |
| 2005-05-19 | 273 | 275 | 266 | 271 | 1,742,000 | 2,710 |
| 2005-05-18 | 273 | 274 | 263 | 267 | 2,301,000 | 2,670 |
| 2005-05-17 | 278 | 286 | 264 | 268 | 6,555,000 | 2,680 |
| 2005-05-16 | 286 | 287 | 271 | 272 | 1,977,000 | 2,720 |
| 2005-05-13 | 289 | 293 | 285 | 285 | 1,812,000 | 2,850 |
| 2005-05-12 | 297 | 303 | 290 | 291 | 3,159,000 | 2,910 |
| 2005-05-11 | 288 | 301 | 288 | 292 | 3,245,000 | 2,920 |
| 2005-05-10 | 303 | 304 | 293 | 294 | 3,574,000 | 2,940 |
| 2005-05-09 | 305 | 311 | 295 | 304 | 15,614,000 | 3,040 |
| 2005-05-06 | 277 | 300 | 276 | 300 | 9,006,000 | 3,000 |
| 2005-05-02 | 271 | 277 | 271 | 274 | 1,076,000 | 2,740 |
| 2005-04-28 | 273 | 273 | 270 | 271 | 851,000 | 2,710 |
| 2005-04-27 | 275 | 275 | 270 | 272 | 1,926,000 | 2,720 |
| 2005-04-26 | 281 | 283 | 276 | 277 | 1,221,000 | 2,770 |
| 2005-04-25 | 278 | 284 | 277 | 280 | 3,444,000 | 2,800 |
| 2005-04-22 | 283 | 285 | 279 | 280 | 2,909,000 | 2,800 |
| 2005-04-21 | 274 | 278 | 264 | 275 | 8,279,000 | 2,750 |
| 2005-04-20 | 288 | 293 | 283 | 284 | 6,385,000 | 2,840 |
| 2005-04-19 | 285 | 286 | 277 | 283 | 4,296,000 | 2,830 |
| 2005-04-18 | 283 | 289 | 274 | 276 | 7,768,000 | 2,760 |
| 2005-04-15 | 304 | 307 | 302 | 303 | 3,285,000 | 3,030 |
| 2005-04-14 | 306 | 312 | 303 | 309 | 5,543,000 | 3,090 |
| 2005-04-13 | 315 | 318 | 308 | 310 | 10,078,000 | 3,100 |
| 2005-04-12 | 322 | 328 | 313 | 313 | 33,998,000 | 3,130 |
| 2005-04-11 | 314 | 322 | 309 | 318 | 15,863,000 | 3,180 |
| 2005-04-08 | 310 | 317 | 308 | 316 | 8,315,000 | 3,160 |
| 2005-04-07 | 311 | 315 | 308 | 310 | 3,734,000 | 3,100 |
| 2005-04-06 | 307 | 316 | 304 | 309 | 10,760,000 | 3,090 |
| 2005-04-05 | 303 | 309 | 303 | 306 | 3,721,000 | 3,060 |
| 2005-04-04 | 308 | 310 | 305 | 306 | 4,262,000 | 3,060 |
| 2005-04-01 | 311 | 321 | 307 | 311 | 7,075,000 | 3,110 |
| 2005-03-31 | 310 | 314 | 306 | 313 | 5,473,000 | 3,130 |
| 2005-03-30 | 315 | 321 | 303 | 305 | 12,341,000 | 3,050 |
| 2005-03-29 | 328 | 332 | 312 | 316 | 22,502,000 | 3,160 |
| 2005-03-28 | 313 | 331 | 309 | 327 | 26,959,000 | 3,270 |
| 2005-03-25 | 308 | 315 | 304 | 309 | 5,578,000 | 3,090 |
| 2005-03-24 | 304 | 322 | 301 | 310 | 9,337,000 | 3,100 |
| 2005-03-23 | 316 | 317 | 299 | 309 | 8,624,000 | 3,090 |
| 2005-03-22 | 325 | 327 | 318 | 321 | 4,820,000 | 3,210 |
| 2005-03-18 | 320 | 327 | 315 | 316 | 7,362,000 | 3,160 |
| 2005-03-17 | 326 | 331 | 318 | 320 | 11,535,000 | 3,200 |
| 2005-03-16 | 313 | 332 | 301 | 332 | 32,263,000 | 3,320 |
| 2005-03-15 | 351 | 365 | 306 | 310 | 41,183,000 | 3,100 |
| 2005-03-14 | 316 | 353 | 315 | 346 | 37,628,000 | 3,460 |
| 2005-03-11 | 314 | 320 | 305 | 313 | 17,751,000 | 3,130 |
| 2005-03-10 | 297 | 320 | 294 | 309 | 34,492,000 | 3,090 |
| 2005-03-09 | 280 | 303 | 275 | 302 | 25,517,000 | 3,020 |
| 2005-03-08 | 268 | 284 | 261 | 275 | 13,551,000 | 2,750 |
| 2005-03-07 | 280 | 290 | 266 | 268 | 31,303,000 | 2,680 |
| 2005-03-04 | 251 | 268 | 246 | 266 | 29,047,000 | 2,660 |
| 2005-03-03 | 236 | 249 | 235 | 247 | 20,656,000 | 2,470 |
| 2005-03-02 | 233 | 234 | 227 | 232 | 2,863,000 | 2,320 |
| 2005-03-01 | 222 | 237 | 222 | 233 | 9,910,000 | 2,330 |
| 2005-02-28 | 219 | 222 | 217 | 219 | 3,027,000 | 2,190 |
| 2005-02-25 | 226 | 226 | 220 | 221 | 2,873,000 | 2,210 |
| 2005-02-24 | 226 | 227 | 223 | 225 | 1,555,000 | 2,250 |
| 2005-02-23 | 220 | 228 | 220 | 223 | 4,429,000 | 2,230 |
| 2005-02-22 | 232 | 233 | 222 | 224 | 6,738,000 | 2,240 |
| 2005-02-21 | 236 | 240 | 231 | 233 | 10,716,000 | 2,330 |
| 2005-02-18 | 230 | 235 | 227 | 231 | 10,031,000 | 2,310 |
| 2005-02-17 | 220 | 235 | 220 | 233 | 25,017,000 | 2,330 |
| 2005-02-16 | 224 | 230 | 223 | 223 | 18,384,000 | 2,230 |
| 2005-02-15 | 208 | 234 | 206 | 230 | 39,808,000 | 2,300 |
| 2005-02-14 | 215 | 217 | 209 | 210 | 8,603,000 | 2,100 |
| 2005-02-10 | 200 | 222 | 199 | 215 | 28,185,000 | 2,150 |
| 2005-02-09 | 194 | 202 | 194 | 202 | 7,900,000 | 2,020 |
| 2005-02-08 | 195 | 195 | 187 | 189 | 4,285,000 | 1,890 |
| 2005-02-07 | 193 | 207 | 189 | 194 | 20,357,000 | 1,940 |
| 2005-02-04 | 181 | 187 | 176 | 182 | 4,260,000 | 1,820 |
| 2005-02-03 | 180 | 185 | 176 | 184 | 2,591,000 | 1,840 |
| 2005-02-02 | 174 | 181 | 173 | 179 | 2,512,000 | 1,790 |
| 2005-02-01 | 173 | 174 | 172 | 174 | 550,000 | 1,740 |
| 2005-01-31 | 174 | 175 | 173 | 173 | 450,000 | 1,730 |
| 2005-01-28 | 174 | 176 | 173 | 175 | 778,000 | 1,750 |
| 2005-01-27 | 175 | 176 | 173 | 174 | 229,000 | 1,740 |
| 2005-01-26 | 176 | 177 | 174 | 174 | 1,070,000 | 1,740 |
| 2005-01-25 | 172 | 176 | 172 | 174 | 1,101,000 | 1,740 |
| 2005-01-24 | 171 | 173 | 171 | 171 | 293,000 | 1,710 |
| 2005-01-21 | 170 | 172 | 170 | 170 | 302,000 | 1,700 |
| 2005-01-20 | 172 | 173 | 170 | 171 | 583,000 | 1,710 |
| 2005-01-19 | 173 | 175 | 173 | 173 | 593,000 | 1,730 |
| 2005-01-18 | 174 | 175 | 173 | 173 | 583,000 | 1,730 |
| 2005-01-17 | 174 | 176 | 173 | 173 | 636,000 | 1,730 |
| 2005-01-14 | 172 | 173 | 171 | 172 | 535,000 | 1,720 |
| 2005-01-13 | 175 | 175 | 173 | 173 | 527,000 | 1,730 |
| 2005-01-12 | 176 | 177 | 173 | 174 | 1,065,000 | 1,740 |
| 2005-01-11 | 180 | 180 | 175 | 176 | 1,388,000 | 1,760 |
| 2005-01-07 | 177 | 180 | 177 | 180 | 1,975,000 | 1,800 |
| 2005-01-06 | 171 | 178 | 169 | 176 | 2,315,000 | 1,760 |
| 2005-01-05 | 172 | 173 | 171 | 171 | 404,000 | 1,710 |
| 2005-01-04 | 173 | 173 | 171 | 173 | 217,000 | 1,730 |
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
