9672 東京都競馬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 313 | 315 | 312 | 314 | 267,000 | 3,140 |
| 2006-12-28 | 317 | 317 | 313 | 315 | 279,000 | 3,150 |
| 2006-12-27 | 316 | 318 | 314 | 315 | 412,000 | 3,150 |
| 2006-12-26 | 313 | 318 | 311 | 318 | 1,169,000 | 3,180 |
| 2006-12-25 | 313 | 326 | 313 | 319 | 4,398,000 | 3,190 |
| 2006-12-22 | 310 | 311 | 307 | 308 | 657,000 | 3,080 |
| 2006-12-21 | 316 | 316 | 309 | 311 | 601,000 | 3,110 |
| 2006-12-20 | 311 | 315 | 311 | 315 | 509,000 | 3,150 |
| 2006-12-19 | 317 | 317 | 310 | 310 | 441,000 | 3,100 |
| 2006-12-18 | 319 | 319 | 316 | 318 | 443,000 | 3,180 |
| 2006-12-15 | 320 | 320 | 318 | 318 | 467,000 | 3,180 |
| 2006-12-14 | 319 | 320 | 317 | 319 | 471,000 | 3,190 |
| 2006-12-13 | 318 | 321 | 316 | 321 | 461,000 | 3,210 |
| 2006-12-12 | 321 | 323 | 316 | 318 | 489,000 | 3,180 |
| 2006-12-11 | 322 | 326 | 320 | 321 | 623,000 | 3,210 |
| 2006-12-08 | 322 | 325 | 319 | 321 | 718,000 | 3,210 |
| 2006-12-07 | 326 | 329 | 322 | 325 | 873,000 | 3,250 |
| 2006-12-06 | 315 | 326 | 315 | 324 | 1,512,000 | 3,240 |
| 2006-12-05 | 319 | 320 | 315 | 316 | 374,000 | 3,160 |
| 2006-12-04 | 319 | 321 | 315 | 319 | 675,000 | 3,190 |
| 2006-12-01 | 319 | 320 | 315 | 317 | 629,000 | 3,170 |
| 2006-11-30 | 310 | 316 | 308 | 316 | 857,000 | 3,160 |
| 2006-11-29 | 308 | 310 | 306 | 308 | 458,000 | 3,080 |
| 2006-11-28 | 295 | 306 | 294 | 306 | 756,000 | 3,060 |
| 2006-11-27 | 291 | 297 | 290 | 296 | 492,000 | 2,960 |
| 2006-11-24 | 296 | 296 | 291 | 294 | 441,000 | 2,940 |
| 2006-11-22 | 286 | 296 | 286 | 296 | 621,000 | 2,960 |
| 2006-11-21 | 292 | 295 | 287 | 287 | 796,000 | 2,870 |
| 2006-11-20 | 298 | 298 | 285 | 288 | 1,528,000 | 2,880 |
| 2006-11-17 | 308 | 309 | 302 | 302 | 683,000 | 3,020 |
| 2006-11-16 | 309 | 314 | 306 | 308 | 642,000 | 3,080 |
| 2006-11-15 | 315 | 319 | 311 | 311 | 1,516,000 | 3,110 |
| 2006-11-14 | 298 | 314 | 296 | 313 | 1,713,000 | 3,130 |
| 2006-11-13 | 300 | 301 | 291 | 293 | 1,337,000 | 2,930 |
| 2006-11-10 | 300 | 305 | 300 | 303 | 1,166,000 | 3,030 |
| 2006-11-09 | 305 | 308 | 299 | 300 | 1,432,000 | 3,000 |
| 2006-11-08 | 312 | 313 | 307 | 308 | 993,000 | 3,080 |
| 2006-11-07 | 317 | 318 | 311 | 313 | 834,000 | 3,130 |
| 2006-11-06 | 318 | 319 | 314 | 315 | 838,000 | 3,150 |
| 2006-11-02 | 318 | 319 | 316 | 318 | 645,000 | 3,180 |
| 2006-11-01 | 319 | 325 | 316 | 319 | 1,399,000 | 3,190 |
| 2006-10-31 | 318 | 320 | 313 | 319 | 956,000 | 3,190 |
| 2006-10-30 | 322 | 327 | 317 | 317 | 1,124,000 | 3,170 |
| 2006-10-27 | 333 | 339 | 326 | 327 | 1,350,000 | 3,270 |
| 2006-10-26 | 338 | 338 | 333 | 334 | 858,000 | 3,340 |
| 2006-10-25 | 345 | 345 | 333 | 337 | 1,172,000 | 3,370 |
| 2006-10-24 | 349 | 351 | 340 | 341 | 1,524,000 | 3,410 |
| 2006-10-23 | 331 | 344 | 328 | 344 | 1,870,000 | 3,440 |
| 2006-10-20 | 334 | 335 | 329 | 331 | 561,000 | 3,310 |
| 2006-10-19 | 325 | 338 | 322 | 334 | 1,645,000 | 3,340 |
| 2006-10-18 | 328 | 330 | 321 | 325 | 689,000 | 3,250 |
| 2006-10-17 | 335 | 335 | 327 | 329 | 616,000 | 3,290 |
| 2006-10-16 | 324 | 336 | 321 | 335 | 1,195,000 | 3,350 |
| 2006-10-13 | 320 | 324 | 318 | 323 | 628,000 | 3,230 |
| 2006-10-12 | 310 | 322 | 307 | 317 | 1,045,000 | 3,170 |
| 2006-10-11 | 323 | 324 | 308 | 311 | 1,529,000 | 3,110 |
| 2006-10-10 | 327 | 333 | 323 | 325 | 964,000 | 3,250 |
| 2006-10-06 | 340 | 346 | 335 | 337 | 827,000 | 3,370 |
| 2006-10-05 | 346 | 346 | 340 | 344 | 559,000 | 3,440 |
| 2006-10-04 | 351 | 355 | 339 | 341 | 847,000 | 3,410 |
| 2006-10-03 | 353 | 355 | 351 | 351 | 589,000 | 3,510 |
| 2006-10-02 | 355 | 362 | 354 | 357 | 704,000 | 3,570 |
| 2006-09-29 | 361 | 361 | 350 | 356 | 672,000 | 3,560 |
| 2006-09-28 | 346 | 360 | 343 | 358 | 996,000 | 3,580 |
| 2006-09-27 | 338 | 349 | 338 | 347 | 1,370,000 | 3,470 |
| 2006-09-26 | 339 | 343 | 335 | 338 | 1,164,000 | 3,380 |
| 2006-09-25 | 340 | 342 | 337 | 339 | 868,000 | 3,390 |
| 2006-09-22 | 339 | 350 | 338 | 349 | 1,499,000 | 3,490 |
| 2006-09-21 | 364 | 364 | 347 | 349 | 1,289,000 | 3,490 |
| 2006-09-20 | 352 | 360 | 346 | 359 | 1,418,000 | 3,590 |
| 2006-09-19 | 366 | 370 | 355 | 356 | 1,337,000 | 3,560 |
| 2006-09-15 | 362 | 373 | 357 | 363 | 3,673,000 | 3,630 |
| 2006-09-14 | 361 | 363 | 352 | 357 | 1,171,000 | 3,570 |
| 2006-09-13 | 359 | 363 | 356 | 360 | 1,418,000 | 3,600 |
| 2006-09-12 | 363 | 366 | 351 | 353 | 1,689,000 | 3,530 |
| 2006-09-11 | 373 | 374 | 366 | 366 | 1,181,000 | 3,660 |
| 2006-09-08 | 375 | 381 | 372 | 376 | 1,316,000 | 3,760 |
| 2006-09-07 | 381 | 382 | 376 | 379 | 1,368,000 | 3,790 |
| 2006-09-06 | 393 | 397 | 383 | 384 | 3,453,000 | 3,840 |
| 2006-09-05 | 383 | 395 | 382 | 395 | 4,458,000 | 3,950 |
| 2006-09-04 | 380 | 387 | 378 | 382 | 2,295,000 | 3,820 |
| 2006-09-01 | 376 | 380 | 373 | 376 | 1,992,000 | 3,760 |
| 2006-08-31 | 384 | 387 | 373 | 381 | 7,563,000 | 3,810 |
| 2006-08-30 | 364 | 379 | 363 | 377 | 6,265,000 | 3,770 |
| 2006-08-29 | 358 | 362 | 353 | 359 | 1,492,000 | 3,590 |
| 2006-08-28 | 367 | 370 | 351 | 352 | 2,967,000 | 3,520 |
| 2006-08-25 | 360 | 385 | 357 | 371 | 15,792,000 | 3,710 |
| 2006-08-24 | 345 | 355 | 342 | 355 | 4,365,000 | 3,550 |
| 2006-08-23 | 343 | 345 | 337 | 345 | 855,000 | 3,450 |
| 2006-08-22 | 338 | 342 | 336 | 342 | 953,000 | 3,420 |
| 2006-08-21 | 342 | 343 | 339 | 341 | 830,000 | 3,410 |
| 2006-08-18 | 340 | 342 | 335 | 339 | 1,195,000 | 3,390 |
| 2006-08-17 | 344 | 345 | 339 | 339 | 1,130,000 | 3,390 |
| 2006-08-16 | 341 | 347 | 339 | 341 | 1,886,000 | 3,410 |
| 2006-08-15 | 339 | 349 | 338 | 342 | 1,802,000 | 3,420 |
| 2006-08-14 | 324 | 344 | 322 | 343 | 2,098,000 | 3,430 |
| 2006-08-11 | 312 | 328 | 311 | 326 | 2,710,000 | 3,260 |
| 2006-08-10 | 309 | 312 | 305 | 312 | 609,000 | 3,120 |
| 2006-08-09 | 305 | 308 | 302 | 308 | 573,000 | 3,080 |
| 2006-08-08 | 301 | 306 | 297 | 305 | 712,000 | 3,050 |
| 2006-08-07 | 316 | 317 | 304 | 305 | 881,000 | 3,050 |
| 2006-08-04 | 313 | 317 | 313 | 315 | 582,000 | 3,150 |
| 2006-08-03 | 318 | 319 | 312 | 315 | 868,000 | 3,150 |
| 2006-08-02 | 316 | 318 | 311 | 317 | 1,122,000 | 3,170 |
| 2006-08-01 | 317 | 329 | 314 | 318 | 1,899,000 | 3,180 |
| 2006-07-31 | 300 | 312 | 300 | 309 | 1,341,000 | 3,090 |
| 2006-07-28 | 295 | 300 | 292 | 295 | 876,000 | 2,950 |
| 2006-07-27 | 296 | 297 | 290 | 295 | 1,096,000 | 2,950 |
| 2006-07-26 | 300 | 305 | 295 | 297 | 899,000 | 2,970 |
| 2006-07-25 | 302 | 306 | 298 | 300 | 455,000 | 3,000 |
| 2006-07-24 | 300 | 300 | 292 | 297 | 696,000 | 2,970 |
| 2006-07-21 | 301 | 301 | 295 | 300 | 523,000 | 3,000 |
| 2006-07-20 | 299 | 305 | 293 | 305 | 936,000 | 3,050 |
| 2006-07-19 | 291 | 300 | 283 | 284 | 1,272,000 | 2,840 |
| 2006-07-18 | 308 | 308 | 288 | 292 | 1,339,000 | 2,920 |
| 2006-07-14 | 315 | 318 | 312 | 315 | 490,000 | 3,150 |
| 2006-07-13 | 315 | 326 | 314 | 319 | 934,000 | 3,190 |
| 2006-07-12 | 326 | 331 | 324 | 325 | 698,000 | 3,250 |
| 2006-07-11 | 335 | 338 | 330 | 332 | 578,000 | 3,320 |
| 2006-07-10 | 331 | 340 | 325 | 340 | 985,000 | 3,400 |
| 2006-07-07 | 349 | 350 | 340 | 344 | 450,000 | 3,440 |
| 2006-07-06 | 350 | 353 | 343 | 345 | 929,000 | 3,450 |
| 2006-07-05 | 358 | 358 | 352 | 355 | 668,000 | 3,550 |
| 2006-07-04 | 365 | 368 | 360 | 362 | 1,153,000 | 3,620 |
| 2006-07-03 | 366 | 369 | 359 | 365 | 1,776,000 | 3,650 |
| 2006-06-30 | 358 | 364 | 354 | 361 | 1,621,000 | 3,610 |
| 2006-06-29 | 355 | 358 | 350 | 350 | 858,000 | 3,500 |
| 2006-06-28 | 355 | 361 | 353 | 356 | 1,142,000 | 3,560 |
| 2006-06-27 | 369 | 373 | 357 | 362 | 5,049,000 | 3,620 |
| 2006-06-26 | 345 | 371 | 342 | 363 | 11,532,000 | 3,630 |
| 2006-06-23 | 333 | 336 | 330 | 335 | 686,000 | 3,350 |
| 2006-06-22 | 335 | 335 | 327 | 334 | 615,000 | 3,340 |
| 2006-06-21 | 330 | 336 | 316 | 323 | 820,000 | 3,230 |
| 2006-06-20 | 344 | 344 | 328 | 330 | 869,000 | 3,300 |
| 2006-06-19 | 347 | 349 | 342 | 343 | 681,000 | 3,430 |
| 2006-06-16 | 343 | 353 | 340 | 344 | 1,669,000 | 3,440 |
| 2006-06-15 | 330 | 331 | 321 | 323 | 695,000 | 3,230 |
| 2006-06-14 | 301 | 315 | 299 | 311 | 697,000 | 3,110 |
| 2006-06-13 | 318 | 325 | 310 | 311 | 718,000 | 3,110 |
| 2006-06-12 | 310 | 320 | 304 | 320 | 924,000 | 3,200 |
| 2006-06-09 | 309 | 321 | 294 | 308 | 2,094,000 | 3,080 |
| 2006-06-08 | 310 | 317 | 300 | 306 | 1,239,000 | 3,060 |
| 2006-06-07 | 334 | 342 | 325 | 325 | 919,000 | 3,250 |
| 2006-06-06 | 343 | 346 | 335 | 339 | 636,000 | 3,390 |
| 2006-06-05 | 345 | 358 | 344 | 353 | 940,000 | 3,530 |
| 2006-06-02 | 333 | 351 | 310 | 349 | 2,238,000 | 3,490 |
| 2006-06-01 | 370 | 374 | 325 | 343 | 1,570,000 | 3,430 |
| 2006-05-31 | 360 | 375 | 357 | 361 | 2,064,000 | 3,610 |
| 2006-05-30 | 387 | 388 | 377 | 380 | 1,172,000 | 3,800 |
| 2006-05-29 | 410 | 410 | 396 | 397 | 620,000 | 3,970 |
| 2006-05-26 | 407 | 407 | 402 | 405 | 434,000 | 4,050 |
| 2006-05-25 | 406 | 408 | 403 | 405 | 249,000 | 4,050 |
| 2006-05-24 | 404 | 408 | 403 | 405 | 476,000 | 4,050 |
| 2006-05-23 | 405 | 413 | 398 | 403 | 1,107,000 | 4,030 |
| 2006-05-22 | 416 | 423 | 409 | 409 | 403,000 | 4,090 |
| 2006-05-19 | 406 | 414 | 403 | 413 | 818,000 | 4,130 |
| 2006-05-18 | 396 | 414 | 396 | 413 | 1,252,000 | 4,130 |
| 2006-05-17 | 409 | 414 | 396 | 406 | 787,000 | 4,060 |
| 2006-05-16 | 423 | 432 | 408 | 409 | 1,234,000 | 4,090 |
| 2006-05-15 | 423 | 431 | 412 | 426 | 1,325,000 | 4,260 |
| 2006-05-12 | 431 | 438 | 428 | 433 | 722,000 | 4,330 |
| 2006-05-11 | 445 | 448 | 437 | 439 | 589,000 | 4,390 |
| 2006-05-10 | 455 | 455 | 447 | 448 | 542,000 | 4,480 |
| 2006-05-09 | 460 | 460 | 451 | 453 | 484,000 | 4,530 |
| 2006-05-08 | 456 | 463 | 454 | 461 | 826,000 | 4,610 |
| 2006-05-02 | 451 | 455 | 449 | 455 | 392,000 | 4,550 |
| 2006-05-01 | 459 | 459 | 448 | 451 | 473,000 | 4,510 |
| 2006-04-28 | 460 | 461 | 453 | 458 | 540,000 | 4,580 |
| 2006-04-27 | 458 | 464 | 456 | 460 | 680,000 | 4,600 |
| 2006-04-26 | 456 | 459 | 450 | 454 | 621,000 | 4,540 |
| 2006-04-25 | 450 | 456 | 447 | 454 | 686,000 | 4,540 |
| 2006-04-24 | 450 | 455 | 445 | 447 | 960,000 | 4,470 |
| 2006-04-21 | 465 | 471 | 455 | 460 | 915,000 | 4,600 |
| 2006-04-20 | 474 | 479 | 465 | 465 | 622,000 | 4,650 |
| 2006-04-19 | 485 | 485 | 473 | 473 | 574,000 | 4,730 |
| 2006-04-18 | 464 | 485 | 464 | 478 | 1,034,000 | 4,780 |
| 2006-04-17 | 484 | 485 | 461 | 469 | 1,282,000 | 4,690 |
| 2006-04-14 | 489 | 494 | 486 | 489 | 556,000 | 4,890 |
| 2006-04-13 | 497 | 497 | 481 | 486 | 966,000 | 4,860 |
| 2006-04-12 | 497 | 501 | 496 | 496 | 859,000 | 4,960 |
| 2006-04-11 | 500 | 505 | 497 | 502 | 678,000 | 5,020 |
| 2006-04-10 | 498 | 503 | 497 | 501 | 534,000 | 5,010 |
| 2006-04-07 | 505 | 505 | 499 | 502 | 524,000 | 5,020 |
| 2006-04-06 | 507 | 510 | 498 | 504 | 784,000 | 5,040 |
| 2006-04-05 | 513 | 519 | 502 | 505 | 1,109,000 | 5,050 |
| 2006-04-04 | 518 | 522 | 510 | 516 | 1,628,000 | 5,160 |
| 2006-04-03 | 506 | 524 | 506 | 522 | 3,665,000 | 5,220 |
| 2006-03-31 | 496 | 508 | 493 | 502 | 2,064,000 | 5,020 |
| 2006-03-30 | 497 | 499 | 494 | 496 | 871,000 | 4,960 |
| 2006-03-29 | 493 | 500 | 489 | 497 | 783,000 | 4,970 |
| 2006-03-28 | 486 | 495 | 484 | 492 | 689,000 | 4,920 |
| 2006-03-27 | 490 | 494 | 484 | 486 | 951,000 | 4,860 |
| 2006-03-24 | 495 | 502 | 494 | 495 | 958,000 | 4,950 |
| 2006-03-23 | 506 | 506 | 493 | 496 | 1,040,000 | 4,960 |
| 2006-03-22 | 491 | 501 | 490 | 501 | 1,211,000 | 5,010 |
| 2006-03-20 | 490 | 497 | 488 | 491 | 894,000 | 4,910 |
| 2006-03-17 | 472 | 496 | 467 | 495 | 1,856,000 | 4,950 |
| 2006-03-16 | 493 | 495 | 480 | 482 | 1,076,000 | 4,820 |
| 2006-03-15 | 503 | 504 | 492 | 497 | 1,355,000 | 4,970 |
| 2006-03-14 | 500 | 503 | 491 | 502 | 1,721,000 | 5,020 |
| 2006-03-13 | 504 | 508 | 496 | 500 | 2,367,000 | 5,000 |
| 2006-03-10 | 480 | 498 | 471 | 497 | 2,653,000 | 4,970 |
| 2006-03-09 | 461 | 480 | 456 | 480 | 1,074,000 | 4,800 |
| 2006-03-08 | 451 | 465 | 449 | 456 | 782,000 | 4,560 |
| 2006-03-07 | 456 | 459 | 451 | 453 | 538,000 | 4,530 |
| 2006-03-06 | 454 | 458 | 446 | 454 | 732,000 | 4,540 |
| 2006-03-03 | 450 | 460 | 446 | 454 | 1,201,000 | 4,540 |
| 2006-03-02 | 477 | 479 | 459 | 460 | 896,000 | 4,600 |
| 2006-03-01 | 471 | 485 | 468 | 472 | 1,395,000 | 4,720 |
| 2006-02-28 | 489 | 489 | 474 | 481 | 1,372,000 | 4,810 |
| 2006-02-27 | 502 | 506 | 485 | 485 | 2,173,000 | 4,850 |
| 2006-02-24 | 479 | 510 | 472 | 500 | 3,382,000 | 5,000 |
| 2006-02-23 | 476 | 479 | 470 | 477 | 910,000 | 4,770 |
| 2006-02-22 | 460 | 470 | 447 | 460 | 1,383,000 | 4,600 |
| 2006-02-21 | 427 | 465 | 427 | 461 | 1,769,000 | 4,610 |
| 2006-02-20 | 437 | 440 | 422 | 428 | 2,044,000 | 4,280 |
| 2006-02-17 | 468 | 478 | 437 | 456 | 2,384,000 | 4,560 |
| 2006-02-16 | 469 | 480 | 466 | 473 | 1,412,000 | 4,730 |
| 2006-02-15 | 501 | 502 | 479 | 484 | 1,715,000 | 4,840 |
| 2006-02-14 | 475 | 494 | 455 | 486 | 2,338,000 | 4,860 |
| 2006-02-13 | 492 | 500 | 474 | 476 | 2,040,000 | 4,760 |
| 2006-02-10 | 528 | 532 | 497 | 510 | 2,515,000 | 5,100 |
| 2006-02-09 | 545 | 545 | 526 | 527 | 1,578,000 | 5,270 |
| 2006-02-08 | 538 | 552 | 530 | 537 | 3,590,000 | 5,370 |
| 2006-02-07 | 539 | 557 | 532 | 548 | 7,013,000 | 5,480 |
| 2006-02-06 | 501 | 528 | 498 | 526 | 5,335,000 | 5,260 |
| 2006-02-03 | 491 | 504 | 490 | 503 | 1,293,000 | 5,030 |
| 2006-02-02 | 498 | 501 | 491 | 493 | 694,000 | 4,930 |
| 2006-02-01 | 500 | 503 | 487 | 493 | 1,121,000 | 4,930 |
| 2006-01-31 | 503 | 508 | 500 | 502 | 1,441,000 | 5,020 |
| 2006-01-30 | 500 | 509 | 498 | 498 | 2,008,000 | 4,980 |
| 2006-01-27 | 487 | 490 | 485 | 487 | 1,235,000 | 4,870 |
| 2006-01-26 | 489 | 492 | 477 | 483 | 1,079,000 | 4,830 |
| 2006-01-25 | 476 | 489 | 476 | 479 | 1,590,000 | 4,790 |
| 2006-01-24 | 463 | 476 | 453 | 469 | 1,985,000 | 4,690 |
| 2006-01-23 | 450 | 464 | 442 | 443 | 2,101,000 | 4,430 |
| 2006-01-20 | 510 | 511 | 462 | 475 | 2,012,000 | 4,750 |
| 2006-01-19 | 442 | 498 | 442 | 488 | 3,692,000 | 4,880 |
| 2006-01-18 | 500 | 504 | 435 | 452 | 5,135,000 | 4,520 |
| 2006-01-17 | 524 | 535 | 502 | 505 | 2,976,000 | 5,050 |
| 2006-01-16 | 540 | 547 | 531 | 537 | 2,104,000 | 5,370 |
| 2006-01-13 | 540 | 557 | 534 | 545 | 3,709,000 | 5,450 |
| 2006-01-12 | 530 | 545 | 523 | 544 | 3,241,000 | 5,440 |
| 2006-01-11 | 522 | 524 | 502 | 521 | 2,462,000 | 5,210 |
| 2006-01-10 | 522 | 539 | 520 | 523 | 2,448,000 | 5,230 |
| 2006-01-06 | 539 | 546 | 532 | 532 | 2,037,000 | 5,320 |
| 2006-01-05 | 533 | 545 | 527 | 545 | 3,664,000 | 5,450 |
| 2006-01-04 | 566 | 568 | 544 | 548 | 2,095,000 | 5,480 |
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
