9672 東京都競馬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 135 | 135 | 134 | 134 | 87,000 | 1,340 |
| 2009-12-29 | 133 | 136 | 133 | 135 | 190,000 | 1,350 |
| 2009-12-28 | 131 | 135 | 131 | 133 | 580,000 | 1,330 |
| 2009-12-25 | 137 | 137 | 134 | 134 | 1,346,000 | 1,340 |
| 2009-12-24 | 136 | 137 | 135 | 136 | 500,000 | 1,360 |
| 2009-12-22 | 137 | 137 | 134 | 135 | 412,000 | 1,350 |
| 2009-12-21 | 138 | 138 | 135 | 135 | 246,000 | 1,350 |
| 2009-12-18 | 136 | 139 | 134 | 137 | 317,000 | 1,370 |
| 2009-12-17 | 134 | 135 | 134 | 134 | 132,000 | 1,340 |
| 2009-12-16 | 133 | 135 | 133 | 135 | 127,000 | 1,350 |
| 2009-12-15 | 133 | 133 | 132 | 133 | 159,000 | 1,330 |
| 2009-12-14 | 135 | 135 | 133 | 133 | 74,000 | 1,330 |
| 2009-12-11 | 135 | 135 | 133 | 135 | 250,000 | 1,350 |
| 2009-12-10 | 135 | 136 | 132 | 134 | 243,000 | 1,340 |
| 2009-12-09 | 134 | 137 | 134 | 135 | 166,000 | 1,350 |
| 2009-12-08 | 137 | 137 | 135 | 136 | 138,000 | 1,360 |
| 2009-12-07 | 136 | 137 | 135 | 137 | 159,000 | 1,370 |
| 2009-12-04 | 137 | 138 | 134 | 135 | 197,000 | 1,350 |
| 2009-12-03 | 133 | 137 | 133 | 137 | 295,000 | 1,370 |
| 2009-12-02 | 133 | 134 | 131 | 132 | 229,000 | 1,320 |
| 2009-12-01 | 126 | 132 | 126 | 131 | 255,000 | 1,310 |
| 2009-11-30 | 125 | 128 | 124 | 128 | 205,000 | 1,280 |
| 2009-11-27 | 124 | 125 | 123 | 124 | 241,000 | 1,240 |
| 2009-11-26 | 126 | 126 | 123 | 125 | 227,000 | 1,250 |
| 2009-11-25 | 127 | 128 | 125 | 126 | 223,000 | 1,260 |
| 2009-11-24 | 130 | 130 | 126 | 126 | 112,000 | 1,260 |
| 2009-11-20 | 126 | 129 | 125 | 129 | 183,000 | 1,290 |
| 2009-11-19 | 128 | 129 | 125 | 125 | 315,000 | 1,250 |
| 2009-11-18 | 129 | 129 | 126 | 128 | 251,000 | 1,280 |
| 2009-11-17 | 131 | 131 | 128 | 130 | 137,000 | 1,300 |
| 2009-11-16 | 135 | 136 | 130 | 132 | 258,000 | 1,320 |
| 2009-11-13 | 135 | 136 | 135 | 135 | 123,000 | 1,350 |
| 2009-11-12 | 136 | 137 | 135 | 135 | 177,000 | 1,350 |
| 2009-11-11 | 139 | 139 | 136 | 136 | 80,000 | 1,360 |
| 2009-11-10 | 138 | 139 | 137 | 138 | 182,000 | 1,380 |
| 2009-11-09 | 138 | 138 | 137 | 137 | 124,000 | 1,370 |
| 2009-11-06 | 141 | 141 | 138 | 138 | 188,000 | 1,380 |
| 2009-11-05 | 141 | 141 | 139 | 140 | 195,000 | 1,400 |
| 2009-11-04 | 142 | 142 | 140 | 142 | 188,000 | 1,420 |
| 2009-11-02 | 142 | 143 | 141 | 143 | 156,000 | 1,430 |
| 2009-10-30 | 145 | 145 | 142 | 143 | 231,000 | 1,430 |
| 2009-10-29 | 145 | 145 | 143 | 145 | 314,000 | 1,450 |
| 2009-10-28 | 146 | 146 | 144 | 145 | 147,000 | 1,450 |
| 2009-10-27 | 145 | 146 | 144 | 146 | 220,000 | 1,460 |
| 2009-10-26 | 145 | 147 | 145 | 146 | 191,000 | 1,460 |
| 2009-10-23 | 148 | 148 | 145 | 145 | 220,000 | 1,450 |
| 2009-10-22 | 146 | 147 | 144 | 147 | 289,000 | 1,470 |
| 2009-10-21 | 146 | 147 | 145 | 147 | 100,000 | 1,470 |
| 2009-10-20 | 147 | 147 | 145 | 147 | 245,000 | 1,470 |
| 2009-10-19 | 145 | 147 | 145 | 147 | 137,000 | 1,470 |
| 2009-10-16 | 149 | 149 | 145 | 145 | 192,000 | 1,450 |
| 2009-10-15 | 147 | 149 | 146 | 148 | 226,000 | 1,480 |
| 2009-10-14 | 148 | 149 | 145 | 146 | 349,000 | 1,460 |
| 2009-10-13 | 144 | 147 | 144 | 147 | 400,000 | 1,470 |
| 2009-10-09 | 145 | 146 | 143 | 144 | 239,000 | 1,440 |
| 2009-10-08 | 145 | 146 | 144 | 144 | 264,000 | 1,440 |
| 2009-10-07 | 144 | 146 | 144 | 146 | 270,000 | 1,460 |
| 2009-10-06 | 144 | 145 | 141 | 144 | 366,000 | 1,440 |
| 2009-10-05 | 147 | 147 | 142 | 146 | 543,000 | 1,460 |
| 2009-10-02 | 150 | 150 | 147 | 150 | 538,000 | 1,500 |
| 2009-10-01 | 155 | 155 | 151 | 152 | 434,000 | 1,520 |
| 2009-09-30 | 154 | 157 | 151 | 157 | 449,000 | 1,570 |
| 2009-09-29 | 159 | 160 | 153 | 154 | 835,000 | 1,540 |
| 2009-09-28 | 154 | 158 | 153 | 158 | 1,158,000 | 1,580 |
| 2009-09-25 | 150 | 155 | 148 | 152 | 609,000 | 1,520 |
| 2009-09-24 | 146 | 151 | 145 | 151 | 284,000 | 1,510 |
| 2009-09-18 | 148 | 148 | 142 | 146 | 363,000 | 1,460 |
| 2009-09-17 | 148 | 149 | 146 | 148 | 134,000 | 1,480 |
| 2009-09-16 | 146 | 149 | 146 | 148 | 256,000 | 1,480 |
| 2009-09-15 | 145 | 147 | 145 | 147 | 112,000 | 1,470 |
| 2009-09-14 | 147 | 148 | 146 | 146 | 233,000 | 1,460 |
| 2009-09-11 | 149 | 149 | 147 | 148 | 246,000 | 1,480 |
| 2009-09-10 | 147 | 149 | 146 | 149 | 191,000 | 1,490 |
| 2009-09-09 | 147 | 148 | 146 | 147 | 166,000 | 1,470 |
| 2009-09-08 | 149 | 149 | 146 | 148 | 157,000 | 1,480 |
| 2009-09-07 | 148 | 149 | 147 | 148 | 180,000 | 1,480 |
| 2009-09-04 | 149 | 149 | 147 | 148 | 231,000 | 1,480 |
| 2009-09-03 | 149 | 150 | 148 | 148 | 265,000 | 1,480 |
| 2009-09-02 | 151 | 151 | 149 | 151 | 254,000 | 1,510 |
| 2009-09-01 | 150 | 152 | 150 | 151 | 113,000 | 1,510 |
| 2009-08-31 | 152 | 153 | 150 | 150 | 134,000 | 1,500 |
| 2009-08-28 | 152 | 152 | 150 | 152 | 196,000 | 1,520 |
| 2009-08-27 | 152 | 153 | 151 | 151 | 161,000 | 1,510 |
| 2009-08-26 | 150 | 153 | 150 | 153 | 131,000 | 1,530 |
| 2009-08-25 | 152 | 152 | 148 | 149 | 562,000 | 1,490 |
| 2009-08-24 | 152 | 154 | 152 | 153 | 295,000 | 1,530 |
| 2009-08-21 | 152 | 153 | 151 | 152 | 225,000 | 1,520 |
| 2009-08-20 | 153 | 154 | 152 | 153 | 241,000 | 1,530 |
| 2009-08-19 | 152 | 154 | 152 | 153 | 137,000 | 1,530 |
| 2009-08-18 | 153 | 154 | 152 | 153 | 194,000 | 1,530 |
| 2009-08-17 | 156 | 157 | 153 | 153 | 239,000 | 1,530 |
| 2009-08-14 | 155 | 158 | 154 | 158 | 437,000 | 1,580 |
| 2009-08-13 | 153 | 155 | 152 | 155 | 159,000 | 1,550 |
| 2009-08-12 | 153 | 153 | 152 | 152 | 167,000 | 1,520 |
| 2009-08-11 | 154 | 155 | 153 | 154 | 74,000 | 1,540 |
| 2009-08-10 | 155 | 155 | 153 | 154 | 138,000 | 1,540 |
| 2009-08-07 | 154 | 154 | 152 | 154 | 117,000 | 1,540 |
| 2009-08-06 | 154 | 156 | 152 | 156 | 182,000 | 1,560 |
| 2009-08-05 | 155 | 156 | 152 | 153 | 174,000 | 1,530 |
| 2009-08-04 | 156 | 157 | 154 | 156 | 346,000 | 1,560 |
| 2009-08-03 | 152 | 156 | 152 | 155 | 327,000 | 1,550 |
| 2009-07-31 | 150 | 153 | 150 | 153 | 360,000 | 1,530 |
| 2009-07-30 | 150 | 151 | 149 | 149 | 174,000 | 1,490 |
| 2009-07-29 | 150 | 153 | 150 | 151 | 175,000 | 1,510 |
| 2009-07-28 | 152 | 152 | 149 | 151 | 230,000 | 1,510 |
| 2009-07-27 | 152 | 153 | 151 | 151 | 174,000 | 1,510 |
| 2009-07-24 | 153 | 153 | 149 | 150 | 333,000 | 1,500 |
| 2009-07-23 | 148 | 152 | 147 | 150 | 1,257,000 | 1,500 |
| 2009-07-22 | 147 | 148 | 146 | 148 | 307,000 | 1,480 |
| 2009-07-21 | 147 | 149 | 146 | 147 | 203,000 | 1,470 |
| 2009-07-17 | 148 | 148 | 146 | 146 | 52,000 | 1,460 |
| 2009-07-16 | 149 | 149 | 146 | 146 | 168,000 | 1,460 |
| 2009-07-15 | 149 | 151 | 145 | 145 | 287,000 | 1,450 |
| 2009-07-14 | 147 | 149 | 145 | 147 | 180,000 | 1,470 |
| 2009-07-13 | 151 | 151 | 145 | 145 | 323,000 | 1,450 |
| 2009-07-10 | 151 | 155 | 151 | 152 | 242,000 | 1,520 |
| 2009-07-09 | 152 | 157 | 151 | 153 | 397,000 | 1,530 |
| 2009-07-08 | 160 | 161 | 157 | 157 | 383,000 | 1,570 |
| 2009-07-07 | 163 | 164 | 161 | 162 | 474,000 | 1,620 |
| 2009-07-06 | 164 | 164 | 162 | 163 | 201,000 | 1,630 |
| 2009-07-03 | 162 | 166 | 162 | 165 | 459,000 | 1,650 |
| 2009-07-02 | 165 | 165 | 162 | 165 | 290,000 | 1,650 |
| 2009-07-01 | 162 | 165 | 161 | 164 | 412,000 | 1,640 |
| 2009-06-30 | 163 | 164 | 161 | 162 | 446,000 | 1,620 |
| 2009-06-29 | 163 | 164 | 162 | 163 | 279,000 | 1,630 |
| 2009-06-26 | 165 | 166 | 164 | 166 | 386,000 | 1,660 |
| 2009-06-25 | 164 | 166 | 161 | 164 | 1,003,000 | 1,640 |
| 2009-06-24 | 163 | 168 | 159 | 160 | 2,942,000 | 1,600 |
| 2009-06-23 | 163 | 164 | 162 | 163 | 428,000 | 1,630 |
| 2009-06-22 | 163 | 167 | 162 | 166 | 578,000 | 1,660 |
| 2009-06-19 | 164 | 165 | 161 | 163 | 410,000 | 1,630 |
| 2009-06-18 | 165 | 165 | 161 | 163 | 416,000 | 1,630 |
| 2009-06-17 | 163 | 166 | 161 | 165 | 451,000 | 1,650 |
| 2009-06-16 | 168 | 169 | 161 | 162 | 998,000 | 1,620 |
| 2009-06-15 | 164 | 173 | 163 | 171 | 1,217,000 | 1,710 |
| 2009-06-12 | 163 | 166 | 163 | 164 | 553,000 | 1,640 |
| 2009-06-11 | 165 | 168 | 163 | 164 | 520,000 | 1,640 |
| 2009-06-10 | 161 | 167 | 159 | 166 | 820,000 | 1,660 |
| 2009-06-09 | 163 | 163 | 159 | 161 | 542,000 | 1,610 |
| 2009-06-08 | 167 | 167 | 162 | 164 | 580,000 | 1,640 |
| 2009-06-05 | 167 | 169 | 163 | 164 | 889,000 | 1,640 |
| 2009-06-04 | 157 | 173 | 156 | 169 | 3,994,000 | 1,690 |
| 2009-06-03 | 153 | 158 | 150 | 157 | 866,000 | 1,570 |
| 2009-06-02 | 157 | 158 | 151 | 153 | 979,000 | 1,530 |
| 2009-06-01 | 145 | 158 | 144 | 158 | 1,549,000 | 1,580 |
| 2009-05-29 | 147 | 147 | 145 | 145 | 283,000 | 1,450 |
| 2009-05-28 | 145 | 148 | 144 | 146 | 409,000 | 1,460 |
| 2009-05-27 | 148 | 148 | 145 | 146 | 684,000 | 1,460 |
| 2009-05-26 | 146 | 148 | 143 | 144 | 809,000 | 1,440 |
| 2009-05-25 | 140 | 145 | 140 | 145 | 779,000 | 1,450 |
| 2009-05-22 | 136 | 142 | 136 | 141 | 444,000 | 1,410 |
| 2009-05-21 | 138 | 138 | 136 | 137 | 203,000 | 1,370 |
| 2009-05-20 | 137 | 140 | 136 | 139 | 300,000 | 1,390 |
| 2009-05-19 | 137 | 137 | 135 | 137 | 278,000 | 1,370 |
| 2009-05-18 | 137 | 137 | 134 | 134 | 392,000 | 1,340 |
| 2009-05-15 | 140 | 140 | 137 | 139 | 563,000 | 1,390 |
| 2009-05-14 | 140 | 140 | 138 | 139 | 193,000 | 1,390 |
| 2009-05-13 | 140 | 142 | 139 | 141 | 147,000 | 1,410 |
| 2009-05-12 | 140 | 141 | 139 | 139 | 247,000 | 1,390 |
| 2009-05-11 | 145 | 145 | 141 | 142 | 365,000 | 1,420 |
| 2009-05-08 | 139 | 144 | 138 | 144 | 691,000 | 1,440 |
| 2009-05-07 | 140 | 141 | 135 | 137 | 504,000 | 1,370 |
| 2009-05-01 | 133 | 141 | 131 | 135 | 645,000 | 1,350 |
| 2009-04-30 | 131 | 133 | 131 | 132 | 136,000 | 1,320 |
| 2009-04-28 | 131 | 132 | 129 | 130 | 333,000 | 1,300 |
| 2009-04-27 | 134 | 135 | 132 | 132 | 179,000 | 1,320 |
| 2009-04-24 | 136 | 136 | 134 | 134 | 173,000 | 1,340 |
| 2009-04-23 | 135 | 137 | 133 | 136 | 158,000 | 1,360 |
| 2009-04-22 | 135 | 137 | 134 | 135 | 253,000 | 1,350 |
| 2009-04-21 | 136 | 136 | 134 | 135 | 178,000 | 1,350 |
| 2009-04-20 | 139 | 139 | 137 | 137 | 246,000 | 1,370 |
| 2009-04-17 | 137 | 140 | 137 | 139 | 143,000 | 1,390 |
| 2009-04-16 | 141 | 142 | 135 | 135 | 551,000 | 1,350 |
| 2009-04-15 | 142 | 143 | 140 | 141 | 376,000 | 1,410 |
| 2009-04-14 | 141 | 146 | 137 | 145 | 870,000 | 1,450 |
| 2009-04-13 | 136 | 143 | 136 | 141 | 743,000 | 1,410 |
| 2009-04-10 | 138 | 138 | 134 | 135 | 448,000 | 1,350 |
| 2009-04-09 | 132 | 136 | 132 | 136 | 742,000 | 1,360 |
| 2009-04-08 | 132 | 132 | 130 | 131 | 174,000 | 1,310 |
| 2009-04-07 | 130 | 133 | 130 | 132 | 476,000 | 1,320 |
| 2009-04-06 | 131 | 132 | 129 | 130 | 257,000 | 1,300 |
| 2009-04-03 | 133 | 133 | 129 | 130 | 227,000 | 1,300 |
| 2009-04-02 | 132 | 134 | 131 | 132 | 518,000 | 1,320 |
| 2009-04-01 | 130 | 131 | 128 | 130 | 166,000 | 1,300 |
| 2009-03-31 | 129 | 131 | 128 | 128 | 186,000 | 1,280 |
| 2009-03-30 | 130 | 133 | 130 | 130 | 299,000 | 1,300 |
| 2009-03-27 | 132 | 132 | 129 | 130 | 394,000 | 1,300 |
| 2009-03-26 | 129 | 134 | 129 | 131 | 942,000 | 1,310 |
| 2009-03-25 | 126 | 128 | 126 | 128 | 210,000 | 1,280 |
| 2009-03-24 | 130 | 130 | 125 | 128 | 308,000 | 1,280 |
| 2009-03-23 | 123 | 127 | 123 | 127 | 267,000 | 1,270 |
| 2009-03-19 | 126 | 126 | 124 | 125 | 120,000 | 1,250 |
| 2009-03-18 | 126 | 128 | 124 | 124 | 309,000 | 1,240 |
| 2009-03-17 | 123 | 127 | 122 | 126 | 335,000 | 1,260 |
| 2009-03-16 | 121 | 124 | 120 | 124 | 363,000 | 1,240 |
| 2009-03-13 | 117 | 120 | 117 | 119 | 397,000 | 1,190 |
| 2009-03-12 | 118 | 119 | 116 | 117 | 192,000 | 1,170 |
| 2009-03-11 | 119 | 119 | 118 | 119 | 87,000 | 1,190 |
| 2009-03-10 | 117 | 118 | 116 | 118 | 220,000 | 1,180 |
| 2009-03-09 | 121 | 121 | 117 | 118 | 392,000 | 1,180 |
| 2009-03-06 | 118 | 122 | 117 | 119 | 364,000 | 1,190 |
| 2009-03-05 | 119 | 121 | 118 | 119 | 184,000 | 1,190 |
| 2009-03-04 | 117 | 118 | 116 | 118 | 182,000 | 1,180 |
| 2009-03-03 | 118 | 118 | 117 | 118 | 92,000 | 1,180 |
| 2009-03-02 | 118 | 119 | 117 | 119 | 135,000 | 1,190 |
| 2009-02-27 | 119 | 120 | 118 | 120 | 130,000 | 1,200 |
| 2009-02-26 | 119 | 120 | 117 | 117 | 92,000 | 1,170 |
| 2009-02-25 | 118 | 120 | 117 | 119 | 232,000 | 1,190 |
| 2009-02-24 | 116 | 118 | 116 | 118 | 168,000 | 1,180 |
| 2009-02-23 | 119 | 119 | 116 | 118 | 287,000 | 1,180 |
| 2009-02-20 | 123 | 124 | 120 | 121 | 277,000 | 1,210 |
| 2009-02-19 | 125 | 125 | 122 | 123 | 145,000 | 1,230 |
| 2009-02-18 | 123 | 124 | 123 | 124 | 146,000 | 1,240 |
| 2009-02-17 | 127 | 127 | 121 | 122 | 512,000 | 1,220 |
| 2009-02-16 | 127 | 129 | 126 | 129 | 117,000 | 1,290 |
| 2009-02-13 | 126 | 127 | 126 | 127 | 122,000 | 1,270 |
| 2009-02-12 | 126 | 127 | 125 | 127 | 138,000 | 1,270 |
| 2009-02-10 | 127 | 128 | 126 | 126 | 105,000 | 1,260 |
| 2009-02-09 | 128 | 128 | 127 | 127 | 111,000 | 1,270 |
| 2009-02-06 | 128 | 129 | 127 | 128 | 95,000 | 1,280 |
| 2009-02-05 | 127 | 129 | 127 | 128 | 96,000 | 1,280 |
| 2009-02-04 | 127 | 129 | 125 | 128 | 218,000 | 1,280 |
| 2009-02-03 | 129 | 130 | 128 | 128 | 111,000 | 1,280 |
| 2009-02-02 | 128 | 129 | 127 | 128 | 106,000 | 1,280 |
| 2009-01-30 | 129 | 129 | 128 | 129 | 70,000 | 1,290 |
| 2009-01-29 | 131 | 131 | 129 | 130 | 123,000 | 1,300 |
| 2009-01-28 | 131 | 131 | 128 | 130 | 131,000 | 1,300 |
| 2009-01-27 | 129 | 132 | 129 | 132 | 138,000 | 1,320 |
| 2009-01-26 | 127 | 130 | 127 | 128 | 110,000 | 1,280 |
| 2009-01-23 | 130 | 130 | 127 | 129 | 123,000 | 1,290 |
| 2009-01-22 | 129 | 131 | 129 | 131 | 110,000 | 1,310 |
| 2009-01-21 | 127 | 132 | 127 | 128 | 109,000 | 1,280 |
| 2009-01-20 | 131 | 132 | 129 | 129 | 136,000 | 1,290 |
| 2009-01-19 | 134 | 134 | 131 | 133 | 43,000 | 1,330 |
| 2009-01-16 | 129 | 133 | 129 | 133 | 138,000 | 1,330 |
| 2009-01-15 | 125 | 131 | 124 | 130 | 346,000 | 1,300 |
| 2009-01-14 | 127 | 129 | 127 | 127 | 137,000 | 1,270 |
| 2009-01-13 | 131 | 131 | 126 | 127 | 271,000 | 1,270 |
| 2009-01-09 | 132 | 133 | 131 | 131 | 126,000 | 1,310 |
| 2009-01-08 | 133 | 134 | 133 | 133 | 183,000 | 1,330 |
| 2009-01-07 | 135 | 136 | 134 | 135 | 221,000 | 1,350 |
| 2009-01-06 | 137 | 137 | 133 | 134 | 277,000 | 1,340 |
| 2009-01-05 | 136 | 138 | 135 | 135 | 98,000 | 1,350 |
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
