9672 東京都競馬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 134 | 136 | 133 | 134 | 73,000 | 1,340 |
| 2008-12-29 | 133 | 135 | 133 | 134 | 198,000 | 1,340 |
| 2008-12-26 | 136 | 136 | 132 | 133 | 183,000 | 1,330 |
| 2008-12-25 | 137 | 138 | 135 | 136 | 461,000 | 1,360 |
| 2008-12-24 | 140 | 141 | 138 | 139 | 1,373,000 | 1,390 |
| 2008-12-22 | 138 | 141 | 138 | 141 | 212,000 | 1,410 |
| 2008-12-19 | 140 | 140 | 137 | 137 | 202,000 | 1,370 |
| 2008-12-18 | 135 | 139 | 135 | 137 | 137,000 | 1,370 |
| 2008-12-17 | 136 | 143 | 134 | 136 | 540,000 | 1,360 |
| 2008-12-16 | 135 | 136 | 133 | 136 | 64,000 | 1,360 |
| 2008-12-15 | 136 | 138 | 135 | 135 | 208,000 | 1,350 |
| 2008-12-12 | 134 | 137 | 134 | 134 | 293,000 | 1,340 |
| 2008-12-11 | 134 | 136 | 133 | 136 | 208,000 | 1,360 |
| 2008-12-10 | 134 | 135 | 132 | 135 | 166,000 | 1,350 |
| 2008-12-09 | 135 | 135 | 132 | 135 | 208,000 | 1,350 |
| 2008-12-08 | 130 | 134 | 129 | 134 | 164,000 | 1,340 |
| 2008-12-05 | 129 | 131 | 128 | 129 | 221,000 | 1,290 |
| 2008-12-04 | 132 | 132 | 129 | 130 | 183,000 | 1,300 |
| 2008-12-03 | 132 | 132 | 129 | 132 | 186,000 | 1,320 |
| 2008-12-02 | 132 | 133 | 129 | 129 | 322,000 | 1,290 |
| 2008-12-01 | 136 | 136 | 133 | 133 | 144,000 | 1,330 |
| 2008-11-28 | 136 | 138 | 136 | 136 | 163,000 | 1,360 |
| 2008-11-27 | 136 | 137 | 134 | 137 | 137,000 | 1,370 |
| 2008-11-26 | 138 | 138 | 132 | 135 | 195,000 | 1,350 |
| 2008-11-25 | 139 | 140 | 133 | 140 | 188,000 | 1,400 |
| 2008-11-21 | 127 | 136 | 126 | 136 | 307,000 | 1,360 |
| 2008-11-20 | 136 | 136 | 132 | 132 | 179,000 | 1,320 |
| 2008-11-19 | 138 | 138 | 135 | 136 | 199,000 | 1,360 |
| 2008-11-18 | 138 | 139 | 136 | 137 | 177,000 | 1,370 |
| 2008-11-17 | 138 | 139 | 136 | 139 | 134,000 | 1,390 |
| 2008-11-14 | 142 | 144 | 139 | 139 | 131,000 | 1,390 |
| 2008-11-13 | 139 | 141 | 138 | 139 | 142,000 | 1,390 |
| 2008-11-12 | 140 | 143 | 140 | 142 | 89,000 | 1,420 |
| 2008-11-11 | 144 | 145 | 141 | 141 | 211,000 | 1,410 |
| 2008-11-10 | 146 | 147 | 145 | 147 | 144,000 | 1,470 |
| 2008-11-07 | 144 | 147 | 141 | 144 | 300,000 | 1,440 |
| 2008-11-06 | 147 | 149 | 146 | 147 | 221,000 | 1,470 |
| 2008-11-05 | 152 | 153 | 150 | 153 | 430,000 | 1,530 |
| 2008-11-04 | 150 | 151 | 147 | 150 | 258,000 | 1,500 |
| 2008-10-31 | 146 | 150 | 143 | 147 | 371,000 | 1,470 |
| 2008-10-30 | 139 | 147 | 138 | 147 | 307,000 | 1,470 |
| 2008-10-29 | 139 | 140 | 134 | 140 | 417,000 | 1,400 |
| 2008-10-28 | 125 | 132 | 119 | 132 | 692,000 | 1,320 |
| 2008-10-27 | 134 | 136 | 125 | 129 | 425,000 | 1,290 |
| 2008-10-24 | 144 | 144 | 133 | 136 | 336,000 | 1,360 |
| 2008-10-23 | 143 | 144 | 139 | 142 | 306,000 | 1,420 |
| 2008-10-22 | 147 | 152 | 145 | 146 | 234,000 | 1,460 |
| 2008-10-21 | 150 | 152 | 149 | 152 | 331,000 | 1,520 |
| 2008-10-20 | 145 | 148 | 142 | 148 | 237,000 | 1,480 |
| 2008-10-17 | 140 | 142 | 138 | 142 | 274,000 | 1,420 |
| 2008-10-16 | 137 | 141 | 132 | 135 | 375,000 | 1,350 |
| 2008-10-15 | 143 | 147 | 139 | 147 | 381,000 | 1,470 |
| 2008-10-14 | 139 | 148 | 135 | 148 | 517,000 | 1,480 |
| 2008-10-10 | 122 | 124 | 118 | 121 | 727,000 | 1,210 |
| 2008-10-09 | 116 | 129 | 116 | 127 | 654,000 | 1,270 |
| 2008-10-08 | 127 | 131 | 121 | 121 | 641,000 | 1,210 |
| 2008-10-07 | 130 | 138 | 124 | 134 | 599,000 | 1,340 |
| 2008-10-06 | 150 | 151 | 140 | 143 | 541,000 | 1,430 |
| 2008-10-03 | 153 | 154 | 152 | 153 | 313,000 | 1,530 |
| 2008-10-02 | 163 | 163 | 154 | 156 | 232,000 | 1,560 |
| 2008-10-01 | 164 | 164 | 160 | 162 | 190,000 | 1,620 |
| 2008-09-30 | 156 | 160 | 152 | 160 | 401,000 | 1,600 |
| 2008-09-29 | 163 | 166 | 163 | 165 | 177,000 | 1,650 |
| 2008-09-26 | 164 | 164 | 162 | 163 | 294,000 | 1,630 |
| 2008-09-25 | 167 | 167 | 164 | 165 | 218,000 | 1,650 |
| 2008-09-24 | 166 | 168 | 164 | 168 | 201,000 | 1,680 |
| 2008-09-22 | 170 | 171 | 166 | 166 | 324,000 | 1,660 |
| 2008-09-19 | 168 | 169 | 164 | 167 | 976,000 | 1,670 |
| 2008-09-18 | 165 | 170 | 163 | 167 | 332,000 | 1,670 |
| 2008-09-17 | 169 | 172 | 166 | 169 | 397,000 | 1,690 |
| 2008-09-16 | 163 | 166 | 159 | 165 | 427,000 | 1,650 |
| 2008-09-12 | 167 | 169 | 166 | 169 | 294,000 | 1,690 |
| 2008-09-11 | 167 | 168 | 165 | 165 | 243,000 | 1,650 |
| 2008-09-10 | 166 | 170 | 166 | 169 | 171,000 | 1,690 |
| 2008-09-09 | 170 | 171 | 168 | 169 | 165,000 | 1,690 |
| 2008-09-08 | 169 | 173 | 169 | 171 | 219,000 | 1,710 |
| 2008-09-05 | 167 | 171 | 165 | 168 | 427,000 | 1,680 |
| 2008-09-04 | 174 | 174 | 171 | 172 | 246,000 | 1,720 |
| 2008-09-03 | 174 | 177 | 172 | 176 | 260,000 | 1,760 |
| 2008-09-02 | 176 | 176 | 173 | 173 | 223,000 | 1,730 |
| 2008-09-01 | 177 | 177 | 176 | 176 | 124,000 | 1,760 |
| 2008-08-29 | 176 | 178 | 175 | 177 | 357,000 | 1,770 |
| 2008-08-28 | 177 | 178 | 174 | 175 | 317,000 | 1,750 |
| 2008-08-27 | 179 | 180 | 176 | 176 | 331,000 | 1,760 |
| 2008-08-26 | 181 | 181 | 177 | 180 | 358,000 | 1,800 |
| 2008-08-25 | 183 | 186 | 182 | 183 | 220,000 | 1,830 |
| 2008-08-22 | 184 | 186 | 182 | 184 | 197,000 | 1,840 |
| 2008-08-21 | 187 | 187 | 185 | 186 | 148,000 | 1,860 |
| 2008-08-20 | 188 | 189 | 186 | 189 | 131,000 | 1,890 |
| 2008-08-19 | 186 | 188 | 184 | 188 | 206,000 | 1,880 |
| 2008-08-18 | 186 | 189 | 186 | 187 | 189,000 | 1,870 |
| 2008-08-15 | 184 | 186 | 183 | 185 | 107,000 | 1,850 |
| 2008-08-14 | 186 | 187 | 184 | 184 | 224,000 | 1,840 |
| 2008-08-13 | 189 | 190 | 187 | 188 | 264,000 | 1,880 |
| 2008-08-12 | 190 | 193 | 188 | 192 | 412,000 | 1,920 |
| 2008-08-11 | 190 | 194 | 189 | 189 | 494,000 | 1,890 |
| 2008-08-08 | 184 | 193 | 183 | 191 | 598,000 | 1,910 |
| 2008-08-07 | 189 | 189 | 185 | 186 | 146,000 | 1,860 |
| 2008-08-06 | 186 | 191 | 185 | 190 | 381,000 | 1,900 |
| 2008-08-05 | 185 | 186 | 184 | 185 | 95,000 | 1,850 |
| 2008-08-04 | 189 | 191 | 185 | 185 | 262,000 | 1,850 |
| 2008-08-01 | 190 | 192 | 189 | 190 | 346,000 | 1,900 |
| 2008-07-31 | 194 | 195 | 186 | 191 | 444,000 | 1,910 |
| 2008-07-30 | 184 | 193 | 184 | 191 | 814,000 | 1,910 |
| 2008-07-29 | 182 | 183 | 180 | 182 | 328,000 | 1,820 |
| 2008-07-28 | 182 | 184 | 181 | 183 | 194,000 | 1,830 |
| 2008-07-25 | 182 | 183 | 180 | 181 | 151,000 | 1,810 |
| 2008-07-24 | 182 | 185 | 182 | 185 | 224,000 | 1,850 |
| 2008-07-23 | 180 | 184 | 180 | 182 | 289,000 | 1,820 |
| 2008-07-22 | 179 | 181 | 177 | 179 | 166,000 | 1,790 |
| 2008-07-18 | 181 | 182 | 177 | 178 | 216,000 | 1,780 |
| 2008-07-17 | 179 | 180 | 178 | 179 | 217,000 | 1,790 |
| 2008-07-16 | 177 | 178 | 176 | 176 | 157,000 | 1,760 |
| 2008-07-15 | 178 | 180 | 176 | 177 | 308,000 | 1,770 |
| 2008-07-14 | 178 | 182 | 178 | 180 | 260,000 | 1,800 |
| 2008-07-11 | 180 | 181 | 179 | 179 | 252,000 | 1,790 |
| 2008-07-10 | 178 | 181 | 178 | 180 | 165,000 | 1,800 |
| 2008-07-09 | 182 | 184 | 179 | 179 | 456,000 | 1,790 |
| 2008-07-08 | 183 | 184 | 180 | 180 | 156,000 | 1,800 |
| 2008-07-07 | 180 | 183 | 179 | 182 | 288,000 | 1,820 |
| 2008-07-04 | 182 | 182 | 179 | 181 | 394,000 | 1,810 |
| 2008-07-03 | 182 | 182 | 179 | 182 | 561,000 | 1,820 |
| 2008-07-02 | 190 | 190 | 184 | 185 | 257,000 | 1,850 |
| 2008-07-01 | 191 | 192 | 186 | 189 | 618,000 | 1,890 |
| 2008-06-30 | 190 | 193 | 190 | 192 | 162,000 | 1,920 |
| 2008-06-27 | 194 | 196 | 190 | 191 | 610,000 | 1,910 |
| 2008-06-26 | 196 | 198 | 196 | 198 | 184,000 | 1,980 |
| 2008-06-25 | 199 | 201 | 196 | 198 | 874,000 | 1,980 |
| 2008-06-24 | 202 | 206 | 200 | 201 | 2,544,000 | 2,010 |
| 2008-06-23 | 200 | 201 | 199 | 199 | 382,000 | 1,990 |
| 2008-06-20 | 204 | 204 | 201 | 202 | 275,000 | 2,020 |
| 2008-06-19 | 203 | 204 | 201 | 201 | 425,000 | 2,010 |
| 2008-06-18 | 205 | 206 | 204 | 206 | 318,000 | 2,060 |
| 2008-06-17 | 202 | 208 | 202 | 208 | 850,000 | 2,080 |
| 2008-06-16 | 202 | 204 | 200 | 203 | 435,000 | 2,030 |
| 2008-06-13 | 202 | 202 | 200 | 201 | 589,000 | 2,010 |
| 2008-06-12 | 201 | 203 | 201 | 203 | 287,000 | 2,030 |
| 2008-06-11 | 203 | 204 | 200 | 204 | 762,000 | 2,040 |
| 2008-06-10 | 206 | 207 | 203 | 204 | 349,000 | 2,040 |
| 2008-06-09 | 206 | 208 | 205 | 206 | 736,000 | 2,060 |
| 2008-06-06 | 220 | 220 | 211 | 211 | 1,602,000 | 2,110 |
| 2008-06-05 | 205 | 219 | 205 | 217 | 4,016,000 | 2,170 |
| 2008-06-04 | 201 | 203 | 200 | 202 | 429,000 | 2,020 |
| 2008-06-03 | 202 | 203 | 200 | 200 | 427,000 | 2,000 |
| 2008-06-02 | 204 | 206 | 204 | 205 | 244,000 | 2,050 |
| 2008-05-30 | 202 | 208 | 202 | 205 | 386,000 | 2,050 |
| 2008-05-29 | 200 | 204 | 200 | 203 | 388,000 | 2,030 |
| 2008-05-28 | 203 | 203 | 200 | 200 | 186,000 | 2,000 |
| 2008-05-27 | 200 | 204 | 200 | 204 | 336,000 | 2,040 |
| 2008-05-26 | 205 | 205 | 202 | 203 | 321,000 | 2,030 |
| 2008-05-23 | 207 | 208 | 205 | 205 | 404,000 | 2,050 |
| 2008-05-22 | 205 | 209 | 204 | 208 | 219,000 | 2,080 |
| 2008-05-21 | 210 | 212 | 208 | 208 | 387,000 | 2,080 |
| 2008-05-20 | 208 | 219 | 207 | 214 | 1,190,000 | 2,140 |
| 2008-05-19 | 208 | 209 | 205 | 206 | 360,000 | 2,060 |
| 2008-05-16 | 210 | 211 | 206 | 206 | 569,000 | 2,060 |
| 2008-05-15 | 207 | 209 | 206 | 209 | 345,000 | 2,090 |
| 2008-05-14 | 203 | 206 | 202 | 205 | 283,000 | 2,050 |
| 2008-05-13 | 205 | 206 | 201 | 203 | 209,000 | 2,030 |
| 2008-05-12 | 200 | 207 | 200 | 207 | 226,000 | 2,070 |
| 2008-05-09 | 210 | 211 | 202 | 203 | 403,000 | 2,030 |
| 2008-05-08 | 209 | 211 | 208 | 210 | 261,000 | 2,100 |
| 2008-05-07 | 211 | 214 | 207 | 212 | 724,000 | 2,120 |
| 2008-05-02 | 202 | 206 | 199 | 205 | 329,000 | 2,050 |
| 2008-05-01 | 201 | 202 | 199 | 200 | 270,000 | 2,000 |
| 2008-04-30 | 199 | 203 | 197 | 202 | 235,000 | 2,020 |
| 2008-04-28 | 199 | 202 | 198 | 200 | 354,000 | 2,000 |
| 2008-04-25 | 192 | 197 | 192 | 197 | 417,000 | 1,970 |
| 2008-04-24 | 192 | 192 | 191 | 191 | 57,000 | 1,910 |
| 2008-04-23 | 191 | 194 | 190 | 193 | 159,000 | 1,930 |
| 2008-04-22 | 193 | 194 | 191 | 192 | 99,000 | 1,920 |
| 2008-04-21 | 193 | 195 | 192 | 193 | 293,000 | 1,930 |
| 2008-04-18 | 192 | 192 | 190 | 192 | 190,000 | 1,920 |
| 2008-04-17 | 188 | 190 | 188 | 190 | 203,000 | 1,900 |
| 2008-04-16 | 186 | 191 | 186 | 188 | 146,000 | 1,880 |
| 2008-04-15 | 188 | 189 | 185 | 188 | 228,000 | 1,880 |
| 2008-04-14 | 186 | 187 | 185 | 186 | 180,000 | 1,860 |
| 2008-04-11 | 186 | 189 | 185 | 189 | 215,000 | 1,890 |
| 2008-04-10 | 188 | 188 | 185 | 186 | 157,000 | 1,860 |
| 2008-04-09 | 190 | 191 | 186 | 187 | 277,000 | 1,870 |
| 2008-04-08 | 193 | 194 | 190 | 190 | 131,000 | 1,900 |
| 2008-04-07 | 192 | 193 | 191 | 193 | 101,000 | 1,930 |
| 2008-04-04 | 193 | 193 | 191 | 192 | 78,000 | 1,920 |
| 2008-04-03 | 191 | 193 | 191 | 193 | 125,000 | 1,930 |
| 2008-04-02 | 195 | 196 | 191 | 194 | 229,000 | 1,940 |
| 2008-04-01 | 186 | 191 | 186 | 191 | 288,000 | 1,910 |
| 2008-03-31 | 195 | 195 | 190 | 191 | 152,000 | 1,910 |
| 2008-03-28 | 196 | 197 | 192 | 195 | 215,000 | 1,950 |
| 2008-03-27 | 195 | 196 | 193 | 196 | 193,000 | 1,960 |
| 2008-03-26 | 195 | 196 | 194 | 195 | 69,000 | 1,950 |
| 2008-03-25 | 195 | 197 | 190 | 194 | 240,000 | 1,940 |
| 2008-03-24 | 192 | 197 | 192 | 194 | 93,000 | 1,940 |
| 2008-03-21 | 191 | 195 | 191 | 195 | 252,000 | 1,950 |
| 2008-03-19 | 188 | 190 | 186 | 190 | 247,000 | 1,900 |
| 2008-03-18 | 181 | 184 | 180 | 184 | 276,000 | 1,840 |
| 2008-03-17 | 185 | 185 | 180 | 182 | 443,000 | 1,820 |
| 2008-03-14 | 191 | 191 | 186 | 186 | 465,000 | 1,860 |
| 2008-03-13 | 194 | 194 | 190 | 191 | 173,000 | 1,910 |
| 2008-03-12 | 193 | 196 | 191 | 194 | 208,000 | 1,940 |
| 2008-03-11 | 190 | 190 | 187 | 190 | 254,000 | 1,900 |
| 2008-03-10 | 191 | 193 | 190 | 191 | 256,000 | 1,910 |
| 2008-03-07 | 191 | 196 | 191 | 192 | 251,000 | 1,920 |
| 2008-03-06 | 198 | 200 | 194 | 196 | 284,000 | 1,960 |
| 2008-03-05 | 196 | 196 | 194 | 195 | 206,000 | 1,950 |
| 2008-03-04 | 195 | 197 | 194 | 196 | 206,000 | 1,960 |
| 2008-03-03 | 195 | 197 | 192 | 194 | 445,000 | 1,940 |
| 2008-02-29 | 204 | 204 | 201 | 201 | 393,000 | 2,010 |
| 2008-02-28 | 205 | 208 | 202 | 208 | 375,000 | 2,080 |
| 2008-02-27 | 208 | 209 | 203 | 205 | 448,000 | 2,050 |
| 2008-02-26 | 212 | 213 | 204 | 204 | 472,000 | 2,040 |
| 2008-02-25 | 210 | 213 | 207 | 211 | 428,000 | 2,110 |
| 2008-02-22 | 215 | 215 | 210 | 211 | 182,000 | 2,110 |
| 2008-02-21 | 215 | 217 | 213 | 214 | 469,000 | 2,140 |
| 2008-02-20 | 220 | 222 | 209 | 209 | 1,229,000 | 2,090 |
| 2008-02-19 | 214 | 224 | 213 | 224 | 1,835,000 | 2,240 |
| 2008-02-18 | 217 | 221 | 212 | 212 | 1,605,000 | 2,120 |
| 2008-02-15 | 199 | 203 | 196 | 202 | 407,000 | 2,020 |
| 2008-02-14 | 199 | 201 | 197 | 199 | 265,000 | 1,990 |
| 2008-02-13 | 197 | 198 | 195 | 196 | 144,000 | 1,960 |
| 2008-02-12 | 196 | 196 | 194 | 194 | 174,000 | 1,940 |
| 2008-02-08 | 198 | 199 | 196 | 197 | 213,000 | 1,970 |
| 2008-02-07 | 197 | 199 | 194 | 198 | 248,000 | 1,980 |
| 2008-02-06 | 201 | 201 | 197 | 198 | 350,000 | 1,980 |
| 2008-02-05 | 205 | 209 | 203 | 206 | 290,000 | 2,060 |
| 2008-02-04 | 203 | 207 | 203 | 206 | 303,000 | 2,060 |
| 2008-02-01 | 202 | 205 | 201 | 201 | 341,000 | 2,010 |
| 2008-01-31 | 199 | 204 | 197 | 204 | 305,000 | 2,040 |
| 2008-01-30 | 206 | 206 | 196 | 198 | 390,000 | 1,980 |
| 2008-01-29 | 199 | 202 | 196 | 202 | 365,000 | 2,020 |
| 2008-01-28 | 203 | 204 | 192 | 194 | 420,000 | 1,940 |
| 2008-01-25 | 195 | 201 | 195 | 201 | 393,000 | 2,010 |
| 2008-01-24 | 190 | 194 | 190 | 192 | 452,000 | 1,920 |
| 2008-01-23 | 194 | 196 | 184 | 186 | 685,000 | 1,860 |
| 2008-01-22 | 191 | 195 | 185 | 186 | 649,000 | 1,860 |
| 2008-01-21 | 206 | 208 | 200 | 201 | 387,000 | 2,010 |
| 2008-01-18 | 207 | 213 | 201 | 213 | 837,000 | 2,130 |
| 2008-01-17 | 210 | 214 | 206 | 210 | 661,000 | 2,100 |
| 2008-01-16 | 203 | 215 | 203 | 208 | 742,000 | 2,080 |
| 2008-01-15 | 230 | 232 | 222 | 223 | 824,000 | 2,230 |
| 2008-01-11 | 244 | 244 | 231 | 232 | 477,000 | 2,320 |
| 2008-01-10 | 246 | 246 | 240 | 241 | 332,000 | 2,410 |
| 2008-01-09 | 230 | 244 | 230 | 244 | 562,000 | 2,440 |
| 2008-01-08 | 230 | 237 | 228 | 235 | 431,000 | 2,350 |
| 2008-01-07 | 235 | 238 | 227 | 234 | 681,000 | 2,340 |
| 2008-01-04 | 247 | 248 | 240 | 240 | 430,000 | 2,400 |
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
