1. HOME >
  2. 株価時系列 >
  3. 9672 >
  4. 2010年

9672 東京都競馬(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30125125123124396,0001,240
2010-12-29124125123124441,0001,240
2010-12-281261261231241,521,0001,240
2010-12-271271281261272,695,0001,270
2010-12-241271281261271,012,0001,270
2010-12-22127129127127834,0001,270
2010-12-21128128126127666,0001,270
2010-12-201291301261271,668,0001,270
2010-12-171281301271291,910,0001,290
2010-12-161281281251271,804,0001,270
2010-12-151241281241281,190,0001,280
2010-12-14123125123124923,0001,240
2010-12-13124125123124769,0001,240
2010-12-10127127124125954,0001,250
2010-12-09127128125127548,0001,270
2010-12-081261301251271,886,0001,270
2010-12-071241261231261,075,0001,260
2010-12-06123123122123209,0001,230
2010-12-03123123122123247,0001,230
2010-12-02123124122122311,0001,220
2010-12-01122122121122113,0001,220
2010-11-30122123121122213,0001,220
2010-11-29122123121123203,0001,230
2010-11-26122122121121397,0001,210
2010-11-25123123121122245,0001,220
2010-11-24122123121122458,0001,220
2010-11-22122125122123933,0001,230
2010-11-19122122121122206,0001,220
2010-11-18120122120122304,0001,220
2010-11-1711912011912065,0001,200
2010-11-16121121119119264,0001,190
2010-11-1511912011912091,0001,200
2010-11-1211912011911988,0001,190
2010-11-11120120119120344,0001,200
2010-11-101191221181201,075,0001,200
2010-11-0911911911811992,0001,190
2010-11-08119120118119299,0001,190
2010-11-05119119118119386,0001,190
2010-11-04118119117118412,0001,180
2010-11-02118118117117134,0001,170
2010-11-01117118117117193,0001,170
2010-10-29117118117117247,0001,170
2010-10-28117118117117258,0001,170
2010-10-27118119117117283,0001,170
2010-10-26119119117118521,0001,180
2010-10-25119120119119205,0001,190
2010-10-22120121119120228,0001,200
2010-10-21120121119119257,0001,190
2010-10-20120121119120238,0001,200
2010-10-19121121119120357,0001,200
2010-10-18120121120121161,0001,210
2010-10-15120120119120183,0001,200
2010-10-14120121120121199,0001,210
2010-10-13119121119119281,0001,190
2010-10-12121122119119411,0001,190
2010-10-08121122120120203,0001,200
2010-10-07120122120122258,0001,220
2010-10-06120121120121101,0001,210
2010-10-05119120118119246,0001,190
2010-10-04120120119119198,0001,190
2010-10-01120121119120343,0001,200
2010-09-30122122120120120,0001,200
2010-09-29121122120122288,0001,220
2010-09-2812012112012187,0001,210
2010-09-27121122120121117,0001,210
2010-09-24121121120120139,0001,200
2010-09-22121122121121110,0001,210
2010-09-21122123121121141,0001,210
2010-09-17122122121122126,0001,220
2010-09-16122122120121167,0001,210
2010-09-15121122120122115,0001,220
2010-09-14122123121121157,0001,210
2010-09-13122123121122113,0001,220
2010-09-10123123121122238,0001,220
2010-09-0912112212112159,0001,210
2010-09-08122122120121125,0001,210
2010-09-07121123121123150,0001,230
2010-09-06121122120121109,0001,210
2010-09-03120121120121108,0001,210
2010-09-02120121120120131,0001,200
2010-09-01120120119119128,0001,190
2010-08-31121122119119159,0001,190
2010-08-30120122120122175,0001,220
2010-08-27119120118120142,0001,200
2010-08-26119119118119126,0001,190
2010-08-25119119118118342,0001,180
2010-08-24120120119120162,0001,200
2010-08-2312112112012070,0001,200
2010-08-2012012112012199,0001,210
2010-08-1912112112012181,0001,210
2010-08-1812112112012168,0001,210
2010-08-17119121119121226,0001,210
2010-08-16120121119121130,0001,210
2010-08-13120121119120170,0001,200
2010-08-12120121120120227,0001,200
2010-08-11123123122122167,0001,220
2010-08-10123124123124200,0001,240
2010-08-0912312412212474,0001,240
2010-08-06124124123124107,0001,240
2010-08-05123124122124159,0001,240
2010-08-04122123122122117,0001,220
2010-08-03123124122122169,0001,220
2010-08-02122124122122174,0001,220
2010-07-30122122121122204,0001,220
2010-07-29122123122122200,0001,220
2010-07-28122124122123274,0001,230
2010-07-2712012212012286,0001,220
2010-07-26121122120121160,0001,210
2010-07-23121121120120137,0001,200
2010-07-22120120119119329,0001,190
2010-07-21121122120120194,0001,200
2010-07-20121121120121201,0001,210
2010-07-16122122121121153,0001,210
2010-07-15123123122122210,0001,220
2010-07-14122124121124279,0001,240
2010-07-13121123121121240,0001,210
2010-07-12123123121121403,0001,210
2010-07-09124124123123331,0001,230
2010-07-08124124123124250,0001,240
2010-07-07124124122123489,0001,230
2010-07-06125125123125356,0001,250
2010-07-05124125124125200,0001,250
2010-07-02123125123124316,0001,240
2010-07-01123124122123330,0001,230
2010-06-30124124123124331,0001,240
2010-06-29125126124124187,0001,240
2010-06-281281291241251,399,0001,250
2010-06-251281311271282,735,0001,280
2010-06-24129132129130463,0001,300
2010-06-23131132128129796,0001,290
2010-06-22133134131133902,0001,330
2010-06-211341361331361,142,0001,360
2010-06-181291351281351,883,0001,350
2010-06-17128129128129160,0001,290
2010-06-16128129128129127,0001,290
2010-06-15127128127127115,0001,270
2010-06-14127128126127170,0001,270
2010-06-11127127125126440,0001,260
2010-06-1012512612512569,0001,250
2010-06-09126127125126323,0001,260
2010-06-08125126125125350,0001,250
2010-06-07127127125126347,0001,260
2010-06-04129129128129154,0001,290
2010-06-03128129127128242,0001,280
2010-06-02127128126128133,0001,280
2010-06-01128128126127207,0001,270
2010-05-31125128125128288,0001,280
2010-05-28126126125126255,0001,260
2010-05-27124125123124364,0001,240
2010-05-26125126124124414,0001,240
2010-05-25125126124125512,0001,250
2010-05-24127127125125376,0001,250
2010-05-21125127125127704,0001,270
2010-05-20128129127128200,0001,280
2010-05-19129129127129604,0001,290
2010-05-18130131129129340,0001,290
2010-05-17132132129130391,0001,300
2010-05-14133133132132222,0001,320
2010-05-13132133131133329,0001,330
2010-05-12132133130131572,0001,310
2010-05-11134135131131523,0001,310
2010-05-10132134132133820,0001,330
2010-05-071321331301321,131,0001,320
2010-05-06137138135135647,0001,350
2010-04-30138139137138296,0001,380
2010-04-28137137136136534,0001,360
2010-04-27139140138138297,0001,380
2010-04-26139141139140630,0001,400
2010-04-23138138137138212,0001,380
2010-04-22137138136138298,0001,380
2010-04-21135138135137496,0001,370
2010-04-20137137134134738,0001,340
2010-04-19136137135136409,0001,360
2010-04-161411411361371,517,0001,370
2010-04-151421431401411,159,0001,410
2010-04-141411441391411,927,0001,410
2010-04-131391421381412,169,0001,410
2010-04-121391411381382,064,0001,380
2010-04-09136139136139920,0001,390
2010-04-081371381341351,065,0001,350
2010-04-07135139135137985,0001,370
2010-04-06137138133135728,0001,350
2010-04-051391401341372,407,0001,370
2010-04-021361421341395,262,0001,390
2010-04-011331361321351,242,0001,350
2010-03-31131133130133707,0001,330
2010-03-30130131129131444,0001,310
2010-03-29129130129130186,0001,300
2010-03-26128129127129422,0001,290
2010-03-25128129126128559,0001,280
2010-03-24129130128129549,0001,290
2010-03-23130130129129181,0001,290
2010-03-19130131129131415,0001,310
2010-03-18131131130130438,0001,300
2010-03-171321341291301,206,0001,300
2010-03-16133135131133400,0001,330
2010-03-15131133130133669,0001,330
2010-03-12132132130131550,0001,310
2010-03-11130133130132522,0001,320
2010-03-10129132128130349,0001,300
2010-03-09130130128128204,0001,280
2010-03-08130132129130270,0001,300
2010-03-05128130128129151,0001,290
2010-03-04129129128128146,0001,280
2010-03-03130132129130300,0001,300
2010-03-02131132130131194,0001,310
2010-03-01129131129131121,0001,310
2010-02-26126130126129257,0001,290
2010-02-25127128126127223,0001,270
2010-02-24127129126127260,0001,270
2010-02-23127128126127180,0001,270
2010-02-22126128126128135,0001,280
2010-02-19129129126126295,0001,260
2010-02-18131131127128431,0001,280
2010-02-17128130127129235,0001,290
2010-02-16128128126128142,0001,280
2010-02-1512812812712771,0001,270
2010-02-12127127126127105,0001,270
2010-02-1012712712612688,0001,260
2010-02-09127127126126103,0001,260
2010-02-08127128126126118,0001,260
2010-02-05129130127127151,0001,270
2010-02-04129130128130129,0001,300
2010-02-0312913012912976,0001,290
2010-02-02130130128129115,0001,290
2010-02-01129130126129276,0001,290
2010-01-29131131130130117,0001,300
2010-01-28130132130132133,0001,320
2010-01-27132133130130176,0001,300
2010-01-26133134132132119,0001,320
2010-01-25134134132133174,0001,330
2010-01-22134135133135262,0001,350
2010-01-21135136134136182,0001,360
2010-01-20136137135136136,0001,360
2010-01-19136137135135185,0001,350
2010-01-18137137135137214,0001,370
2010-01-15139139136137266,0001,370
2010-01-14136140135139274,0001,390
2010-01-13137137135136221,0001,360
2010-01-12134138134137404,0001,370
2010-01-08134134132134179,0001,340
2010-01-0713413413213473,0001,340
2010-01-06133134132133135,0001,330
2010-01-05134135133133165,0001,330
2010-01-04134135133134115,0001,340

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