9672 東京都競馬(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 247 | 250 | 247 | 249 | 224,000 | 2,490 |
| 2007-12-27 | 255 | 255 | 251 | 252 | 285,000 | 2,520 |
| 2007-12-26 | 247 | 256 | 247 | 255 | 626,000 | 2,550 |
| 2007-12-25 | 250 | 250 | 245 | 246 | 721,000 | 2,460 |
| 2007-12-21 | 251 | 252 | 246 | 251 | 1,521,000 | 2,510 |
| 2007-12-20 | 254 | 255 | 250 | 250 | 393,000 | 2,500 |
| 2007-12-19 | 254 | 256 | 251 | 251 | 385,000 | 2,510 |
| 2007-12-18 | 252 | 257 | 250 | 254 | 350,000 | 2,540 |
| 2007-12-17 | 256 | 257 | 249 | 252 | 589,000 | 2,520 |
| 2007-12-14 | 264 | 265 | 259 | 259 | 723,000 | 2,590 |
| 2007-12-13 | 267 | 269 | 262 | 264 | 529,000 | 2,640 |
| 2007-12-12 | 267 | 269 | 265 | 269 | 425,000 | 2,690 |
| 2007-12-11 | 269 | 270 | 267 | 267 | 358,000 | 2,670 |
| 2007-12-10 | 272 | 273 | 268 | 270 | 283,000 | 2,700 |
| 2007-12-07 | 270 | 275 | 270 | 271 | 610,000 | 2,710 |
| 2007-12-06 | 269 | 271 | 267 | 269 | 419,000 | 2,690 |
| 2007-12-05 | 267 | 267 | 263 | 267 | 691,000 | 2,670 |
| 2007-12-04 | 274 | 275 | 266 | 269 | 647,000 | 2,690 |
| 2007-12-03 | 277 | 280 | 274 | 274 | 662,000 | 2,740 |
| 2007-11-30 | 277 | 280 | 273 | 276 | 523,000 | 2,760 |
| 2007-11-29 | 275 | 279 | 275 | 277 | 327,000 | 2,770 |
| 2007-11-28 | 276 | 276 | 273 | 274 | 279,000 | 2,740 |
| 2007-11-27 | 270 | 275 | 268 | 274 | 548,000 | 2,740 |
| 2007-11-26 | 268 | 275 | 267 | 274 | 348,000 | 2,740 |
| 2007-11-22 | 265 | 268 | 263 | 267 | 366,000 | 2,670 |
| 2007-11-21 | 271 | 273 | 268 | 268 | 308,000 | 2,680 |
| 2007-11-20 | 269 | 270 | 263 | 269 | 519,000 | 2,690 |
| 2007-11-19 | 274 | 276 | 271 | 274 | 328,000 | 2,740 |
| 2007-11-16 | 280 | 280 | 273 | 274 | 443,000 | 2,740 |
| 2007-11-15 | 278 | 284 | 278 | 281 | 288,000 | 2,810 |
| 2007-11-14 | 286 | 286 | 279 | 282 | 313,000 | 2,820 |
| 2007-11-13 | 272 | 276 | 271 | 272 | 421,000 | 2,720 |
| 2007-11-12 | 273 | 278 | 272 | 273 | 538,000 | 2,730 |
| 2007-11-09 | 287 | 290 | 282 | 283 | 368,000 | 2,830 |
| 2007-11-08 | 290 | 291 | 286 | 288 | 427,000 | 2,880 |
| 2007-11-07 | 303 | 303 | 296 | 297 | 530,000 | 2,970 |
| 2007-11-06 | 300 | 304 | 300 | 303 | 222,000 | 3,030 |
| 2007-11-05 | 307 | 307 | 298 | 299 | 518,000 | 2,990 |
| 2007-11-02 | 304 | 310 | 304 | 306 | 268,000 | 3,060 |
| 2007-11-01 | 315 | 317 | 312 | 312 | 613,000 | 3,120 |
| 2007-10-31 | 305 | 313 | 304 | 311 | 365,000 | 3,110 |
| 2007-10-30 | 302 | 309 | 300 | 308 | 608,000 | 3,080 |
| 2007-10-29 | 302 | 305 | 302 | 304 | 338,000 | 3,040 |
| 2007-10-26 | 302 | 303 | 297 | 300 | 519,000 | 3,000 |
| 2007-10-25 | 303 | 305 | 301 | 301 | 490,000 | 3,010 |
| 2007-10-24 | 302 | 309 | 302 | 305 | 768,000 | 3,050 |
| 2007-10-23 | 298 | 303 | 295 | 300 | 403,000 | 3,000 |
| 2007-10-22 | 292 | 295 | 292 | 294 | 429,000 | 2,940 |
| 2007-10-19 | 303 | 304 | 299 | 300 | 422,000 | 3,000 |
| 2007-10-18 | 300 | 306 | 300 | 306 | 423,000 | 3,060 |
| 2007-10-17 | 303 | 304 | 298 | 299 | 662,000 | 2,990 |
| 2007-10-16 | 307 | 309 | 305 | 305 | 385,000 | 3,050 |
| 2007-10-15 | 304 | 312 | 303 | 310 | 740,000 | 3,100 |
| 2007-10-12 | 316 | 326 | 307 | 307 | 5,442,000 | 3,070 |
| 2007-10-11 | 298 | 301 | 297 | 301 | 450,000 | 3,010 |
| 2007-10-10 | 301 | 302 | 298 | 299 | 262,000 | 2,990 |
| 2007-10-09 | 297 | 302 | 297 | 299 | 482,000 | 2,990 |
| 2007-10-05 | 297 | 299 | 297 | 297 | 286,000 | 2,970 |
| 2007-10-04 | 299 | 299 | 293 | 298 | 533,000 | 2,980 |
| 2007-10-03 | 296 | 303 | 296 | 303 | 572,000 | 3,030 |
| 2007-10-02 | 298 | 302 | 297 | 299 | 406,000 | 2,990 |
| 2007-10-01 | 296 | 298 | 290 | 297 | 372,000 | 2,970 |
| 2007-09-28 | 299 | 300 | 294 | 296 | 914,000 | 2,960 |
| 2007-09-27 | 291 | 300 | 289 | 299 | 992,000 | 2,990 |
| 2007-09-26 | 273 | 281 | 272 | 281 | 591,000 | 2,810 |
| 2007-09-25 | 267 | 273 | 263 | 273 | 428,000 | 2,730 |
| 2007-09-21 | 260 | 266 | 260 | 265 | 351,000 | 2,650 |
| 2007-09-20 | 272 | 272 | 263 | 265 | 336,000 | 2,650 |
| 2007-09-19 | 262 | 269 | 262 | 269 | 297,000 | 2,690 |
| 2007-09-18 | 260 | 262 | 259 | 259 | 484,000 | 2,590 |
| 2007-09-14 | 263 | 266 | 260 | 262 | 965,000 | 2,620 |
| 2007-09-13 | 264 | 266 | 258 | 258 | 225,000 | 2,580 |
| 2007-09-12 | 267 | 268 | 263 | 264 | 305,000 | 2,640 |
| 2007-09-11 | 265 | 267 | 261 | 264 | 536,000 | 2,640 |
| 2007-09-10 | 268 | 270 | 265 | 268 | 314,000 | 2,680 |
| 2007-09-07 | 270 | 274 | 270 | 273 | 458,000 | 2,730 |
| 2007-09-06 | 263 | 271 | 261 | 270 | 651,000 | 2,700 |
| 2007-09-05 | 271 | 272 | 266 | 266 | 661,000 | 2,660 |
| 2007-09-04 | 269 | 272 | 269 | 271 | 233,000 | 2,710 |
| 2007-09-03 | 273 | 274 | 269 | 271 | 558,000 | 2,710 |
| 2007-08-31 | 267 | 275 | 265 | 274 | 631,000 | 2,740 |
| 2007-08-30 | 273 | 275 | 269 | 270 | 332,000 | 2,700 |
| 2007-08-29 | 272 | 273 | 270 | 272 | 317,000 | 2,720 |
| 2007-08-28 | 275 | 276 | 274 | 275 | 224,000 | 2,750 |
| 2007-08-27 | 275 | 279 | 274 | 276 | 402,000 | 2,760 |
| 2007-08-24 | 278 | 278 | 273 | 276 | 386,000 | 2,760 |
| 2007-08-23 | 272 | 279 | 272 | 277 | 554,000 | 2,770 |
| 2007-08-22 | 266 | 269 | 264 | 266 | 341,000 | 2,660 |
| 2007-08-21 | 255 | 268 | 255 | 266 | 1,061,000 | 2,660 |
| 2007-08-20 | 263 | 275 | 253 | 255 | 2,481,000 | 2,550 |
| 2007-08-17 | 282 | 284 | 268 | 268 | 980,000 | 2,680 |
| 2007-08-16 | 288 | 288 | 275 | 285 | 1,406,000 | 2,850 |
| 2007-08-15 | 301 | 304 | 290 | 291 | 1,099,000 | 2,910 |
| 2007-08-14 | 307 | 308 | 302 | 304 | 723,000 | 3,040 |
| 2007-08-13 | 300 | 309 | 300 | 307 | 1,249,000 | 3,070 |
| 2007-08-10 | 298 | 313 | 295 | 296 | 1,392,000 | 2,960 |
| 2007-08-09 | 297 | 310 | 295 | 305 | 1,456,000 | 3,050 |
| 2007-08-08 | 296 | 297 | 293 | 294 | 473,000 | 2,940 |
| 2007-08-07 | 300 | 300 | 294 | 294 | 323,000 | 2,940 |
| 2007-08-06 | 295 | 298 | 294 | 298 | 476,000 | 2,980 |
| 2007-08-03 | 301 | 303 | 299 | 300 | 667,000 | 3,000 |
| 2007-08-02 | 303 | 305 | 297 | 301 | 659,000 | 3,010 |
| 2007-08-01 | 308 | 308 | 300 | 300 | 931,000 | 3,000 |
| 2007-07-31 | 304 | 311 | 303 | 310 | 869,000 | 3,100 |
| 2007-07-30 | 294 | 300 | 294 | 299 | 463,000 | 2,990 |
| 2007-07-27 | 299 | 300 | 293 | 298 | 615,000 | 2,980 |
| 2007-07-26 | 308 | 308 | 301 | 301 | 582,000 | 3,010 |
| 2007-07-25 | 303 | 311 | 302 | 307 | 707,000 | 3,070 |
| 2007-07-24 | 305 | 306 | 302 | 305 | 334,000 | 3,050 |
| 2007-07-23 | 304 | 306 | 302 | 305 | 509,000 | 3,050 |
| 2007-07-20 | 312 | 312 | 307 | 308 | 449,000 | 3,080 |
| 2007-07-19 | 313 | 314 | 310 | 312 | 443,000 | 3,120 |
| 2007-07-18 | 311 | 314 | 309 | 312 | 755,000 | 3,120 |
| 2007-07-17 | 315 | 315 | 310 | 310 | 423,000 | 3,100 |
| 2007-07-13 | 315 | 318 | 314 | 315 | 477,000 | 3,150 |
| 2007-07-12 | 315 | 317 | 313 | 314 | 339,000 | 3,140 |
| 2007-07-11 | 315 | 317 | 314 | 315 | 498,000 | 3,150 |
| 2007-07-10 | 317 | 318 | 316 | 317 | 313,000 | 3,170 |
| 2007-07-09 | 319 | 321 | 318 | 319 | 295,000 | 3,190 |
| 2007-07-06 | 320 | 321 | 317 | 319 | 251,000 | 3,190 |
| 2007-07-05 | 320 | 322 | 319 | 322 | 311,000 | 3,220 |
| 2007-07-04 | 320 | 322 | 319 | 321 | 548,000 | 3,210 |
| 2007-07-03 | 323 | 325 | 320 | 322 | 359,000 | 3,220 |
| 2007-07-02 | 324 | 324 | 320 | 323 | 439,000 | 3,230 |
| 2007-06-29 | 326 | 326 | 321 | 325 | 541,000 | 3,250 |
| 2007-06-28 | 318 | 325 | 317 | 325 | 745,000 | 3,250 |
| 2007-06-27 | 322 | 323 | 315 | 315 | 1,271,000 | 3,150 |
| 2007-06-26 | 322 | 326 | 320 | 322 | 1,213,000 | 3,220 |
| 2007-06-25 | 326 | 336 | 323 | 324 | 4,531,000 | 3,240 |
| 2007-06-22 | 324 | 324 | 320 | 321 | 408,000 | 3,210 |
| 2007-06-21 | 322 | 324 | 321 | 324 | 468,000 | 3,240 |
| 2007-06-20 | 326 | 329 | 323 | 326 | 572,000 | 3,260 |
| 2007-06-19 | 328 | 328 | 324 | 324 | 384,000 | 3,240 |
| 2007-06-18 | 323 | 329 | 323 | 328 | 858,000 | 3,280 |
| 2007-06-15 | 321 | 322 | 316 | 321 | 700,000 | 3,210 |
| 2007-06-14 | 325 | 326 | 316 | 319 | 1,459,000 | 3,190 |
| 2007-06-13 | 323 | 325 | 322 | 322 | 350,000 | 3,220 |
| 2007-06-12 | 326 | 329 | 326 | 327 | 409,000 | 3,270 |
| 2007-06-11 | 331 | 335 | 327 | 327 | 537,000 | 3,270 |
| 2007-06-08 | 330 | 332 | 328 | 330 | 939,000 | 3,300 |
| 2007-06-07 | 332 | 336 | 329 | 334 | 971,000 | 3,340 |
| 2007-06-06 | 341 | 344 | 335 | 335 | 1,924,000 | 3,350 |
| 2007-06-05 | 335 | 347 | 328 | 346 | 4,545,000 | 3,460 |
| 2007-06-04 | 325 | 336 | 323 | 330 | 1,276,000 | 3,300 |
| 2007-06-01 | 318 | 327 | 315 | 322 | 1,074,000 | 3,220 |
| 2007-05-31 | 314 | 317 | 313 | 315 | 524,000 | 3,150 |
| 2007-05-30 | 314 | 315 | 312 | 313 | 211,000 | 3,130 |
| 2007-05-29 | 315 | 316 | 312 | 314 | 276,000 | 3,140 |
| 2007-05-28 | 311 | 315 | 310 | 314 | 361,000 | 3,140 |
| 2007-05-25 | 310 | 311 | 308 | 309 | 453,000 | 3,090 |
| 2007-05-24 | 317 | 317 | 311 | 313 | 546,000 | 3,130 |
| 2007-05-23 | 316 | 319 | 314 | 318 | 356,000 | 3,180 |
| 2007-05-22 | 313 | 316 | 310 | 314 | 501,000 | 3,140 |
| 2007-05-21 | 307 | 311 | 304 | 311 | 583,000 | 3,110 |
| 2007-05-18 | 308 | 318 | 301 | 306 | 1,202,000 | 3,060 |
| 2007-05-17 | 311 | 314 | 309 | 309 | 410,000 | 3,090 |
| 2007-05-16 | 313 | 316 | 308 | 310 | 532,000 | 3,100 |
| 2007-05-15 | 319 | 319 | 314 | 314 | 553,000 | 3,140 |
| 2007-05-14 | 328 | 330 | 320 | 320 | 1,175,000 | 3,200 |
| 2007-05-11 | 329 | 330 | 325 | 327 | 745,000 | 3,270 |
| 2007-05-10 | 331 | 334 | 329 | 330 | 1,494,000 | 3,300 |
| 2007-05-09 | 334 | 335 | 329 | 331 | 916,000 | 3,310 |
| 2007-05-08 | 339 | 340 | 330 | 335 | 1,406,000 | 3,350 |
| 2007-05-07 | 332 | 343 | 331 | 338 | 1,901,000 | 3,380 |
| 2007-05-02 | 330 | 331 | 326 | 331 | 656,000 | 3,310 |
| 2007-05-01 | 333 | 334 | 329 | 330 | 648,000 | 3,300 |
| 2007-04-27 | 331 | 339 | 326 | 332 | 2,117,000 | 3,320 |
| 2007-04-26 | 332 | 335 | 324 | 332 | 2,301,000 | 3,320 |
| 2007-04-25 | 330 | 336 | 327 | 331 | 2,421,000 | 3,310 |
| 2007-04-24 | 326 | 335 | 325 | 328 | 3,546,000 | 3,280 |
| 2007-04-23 | 333 | 333 | 324 | 328 | 1,615,000 | 3,280 |
| 2007-04-20 | 335 | 337 | 327 | 329 | 1,197,000 | 3,290 |
| 2007-04-19 | 329 | 342 | 326 | 335 | 4,292,000 | 3,350 |
| 2007-04-18 | 323 | 334 | 322 | 331 | 3,972,000 | 3,310 |
| 2007-04-17 | 315 | 335 | 314 | 332 | 3,972,000 | 3,320 |
| 2007-04-16 | 314 | 317 | 313 | 314 | 562,000 | 3,140 |
| 2007-04-13 | 321 | 322 | 313 | 315 | 804,000 | 3,150 |
| 2007-04-12 | 322 | 323 | 318 | 320 | 423,000 | 3,200 |
| 2007-04-11 | 324 | 324 | 322 | 322 | 498,000 | 3,220 |
| 2007-04-10 | 324 | 325 | 322 | 323 | 504,000 | 3,230 |
| 2007-04-09 | 323 | 326 | 322 | 326 | 730,000 | 3,260 |
| 2007-04-06 | 323 | 324 | 318 | 322 | 905,000 | 3,220 |
| 2007-04-05 | 325 | 325 | 320 | 322 | 671,000 | 3,220 |
| 2007-04-04 | 321 | 326 | 320 | 326 | 972,000 | 3,260 |
| 2007-04-03 | 320 | 324 | 314 | 318 | 1,009,000 | 3,180 |
| 2007-04-02 | 326 | 326 | 317 | 319 | 1,259,000 | 3,190 |
| 2007-03-30 | 321 | 327 | 321 | 325 | 945,000 | 3,250 |
| 2007-03-29 | 322 | 327 | 318 | 322 | 1,112,000 | 3,220 |
| 2007-03-28 | 325 | 331 | 325 | 326 | 891,000 | 3,260 |
| 2007-03-27 | 333 | 335 | 329 | 330 | 710,000 | 3,300 |
| 2007-03-26 | 338 | 338 | 332 | 333 | 1,105,000 | 3,330 |
| 2007-03-23 | 347 | 348 | 332 | 333 | 2,801,000 | 3,330 |
| 2007-03-22 | 351 | 356 | 346 | 349 | 2,140,000 | 3,490 |
| 2007-03-20 | 345 | 351 | 344 | 347 | 1,001,000 | 3,470 |
| 2007-03-19 | 341 | 344 | 336 | 340 | 1,210,000 | 3,400 |
| 2007-03-16 | 347 | 351 | 341 | 341 | 1,277,000 | 3,410 |
| 2007-03-15 | 352 | 353 | 347 | 348 | 959,000 | 3,480 |
| 2007-03-14 | 349 | 352 | 342 | 343 | 1,767,000 | 3,430 |
| 2007-03-13 | 368 | 370 | 357 | 359 | 1,446,000 | 3,590 |
| 2007-03-12 | 367 | 376 | 366 | 368 | 1,955,000 | 3,680 |
| 2007-03-09 | 359 | 368 | 357 | 362 | 2,531,000 | 3,620 |
| 2007-03-08 | 343 | 354 | 342 | 354 | 1,286,000 | 3,540 |
| 2007-03-07 | 353 | 357 | 344 | 344 | 1,855,000 | 3,440 |
| 2007-03-06 | 335 | 350 | 335 | 346 | 1,507,000 | 3,460 |
| 2007-03-05 | 350 | 356 | 336 | 337 | 2,402,000 | 3,370 |
| 2007-03-02 | 364 | 367 | 358 | 362 | 1,246,000 | 3,620 |
| 2007-03-01 | 369 | 380 | 357 | 366 | 2,422,000 | 3,660 |
| 2007-02-28 | 350 | 369 | 350 | 366 | 1,998,000 | 3,660 |
| 2007-02-27 | 391 | 391 | 377 | 381 | 1,787,000 | 3,810 |
| 2007-02-26 | 391 | 396 | 388 | 392 | 2,495,000 | 3,920 |
| 2007-02-23 | 380 | 391 | 380 | 386 | 4,674,000 | 3,860 |
| 2007-02-22 | 377 | 386 | 375 | 382 | 4,059,000 | 3,820 |
| 2007-02-21 | 375 | 377 | 369 | 371 | 1,266,000 | 3,710 |
| 2007-02-20 | 379 | 382 | 372 | 375 | 2,283,000 | 3,750 |
| 2007-02-19 | 370 | 381 | 365 | 374 | 3,411,000 | 3,740 |
| 2007-02-16 | 362 | 372 | 361 | 370 | 1,343,000 | 3,700 |
| 2007-02-15 | 375 | 375 | 364 | 364 | 1,651,000 | 3,640 |
| 2007-02-14 | 367 | 379 | 366 | 376 | 2,824,000 | 3,760 |
| 2007-02-13 | 357 | 369 | 355 | 365 | 2,018,000 | 3,650 |
| 2007-02-09 | 354 | 360 | 350 | 360 | 1,404,000 | 3,600 |
| 2007-02-08 | 360 | 363 | 355 | 356 | 1,240,000 | 3,560 |
| 2007-02-07 | 362 | 368 | 356 | 362 | 1,363,000 | 3,620 |
| 2007-02-06 | 366 | 367 | 355 | 367 | 2,588,000 | 3,670 |
| 2007-02-05 | 366 | 374 | 359 | 366 | 8,450,000 | 3,660 |
| 2007-02-02 | 338 | 368 | 337 | 361 | 10,834,000 | 3,610 |
| 2007-02-01 | 333 | 337 | 333 | 336 | 468,000 | 3,360 |
| 2007-01-31 | 335 | 338 | 330 | 332 | 490,000 | 3,320 |
| 2007-01-30 | 342 | 344 | 335 | 337 | 1,095,000 | 3,370 |
| 2007-01-29 | 332 | 338 | 330 | 337 | 679,000 | 3,370 |
| 2007-01-26 | 331 | 336 | 329 | 335 | 571,000 | 3,350 |
| 2007-01-25 | 342 | 343 | 333 | 336 | 689,000 | 3,360 |
| 2007-01-24 | 341 | 345 | 336 | 337 | 762,000 | 3,370 |
| 2007-01-23 | 344 | 345 | 337 | 340 | 1,227,000 | 3,400 |
| 2007-01-22 | 339 | 351 | 338 | 345 | 2,907,000 | 3,450 |
| 2007-01-19 | 328 | 338 | 326 | 337 | 3,074,000 | 3,370 |
| 2007-01-18 | 326 | 332 | 323 | 326 | 1,318,000 | 3,260 |
| 2007-01-17 | 324 | 326 | 320 | 326 | 1,259,000 | 3,260 |
| 2007-01-16 | 317 | 328 | 317 | 327 | 2,927,000 | 3,270 |
| 2007-01-15 | 314 | 319 | 313 | 317 | 1,118,000 | 3,170 |
| 2007-01-12 | 311 | 312 | 309 | 310 | 309,000 | 3,100 |
| 2007-01-11 | 309 | 311 | 308 | 309 | 335,000 | 3,090 |
| 2007-01-10 | 313 | 313 | 307 | 308 | 654,000 | 3,080 |
| 2007-01-09 | 307 | 313 | 307 | 311 | 394,000 | 3,110 |
| 2007-01-05 | 314 | 314 | 308 | 309 | 568,000 | 3,090 |
| 2007-01-04 | 317 | 317 | 312 | 313 | 226,000 | 3,130 |
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
