9672 東京都競馬(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 105 | 105 | 104 | 105 | 64,000 | 1,050 |
| 2011-12-29 | 105 | 105 | 104 | 104 | 247,000 | 1,040 |
| 2011-12-28 | 106 | 106 | 105 | 105 | 1,271,000 | 1,050 |
| 2011-12-27 | 107 | 107 | 106 | 107 | 2,938,000 | 1,070 |
| 2011-12-26 | 106 | 107 | 105 | 106 | 863,000 | 1,060 |
| 2011-12-22 | 107 | 108 | 105 | 106 | 698,000 | 1,060 |
| 2011-12-21 | 105 | 107 | 105 | 106 | 339,000 | 1,060 |
| 2011-12-20 | 106 | 106 | 104 | 105 | 274,000 | 1,050 |
| 2011-12-19 | 105 | 106 | 104 | 105 | 379,000 | 1,050 |
| 2011-12-16 | 106 | 107 | 105 | 105 | 435,000 | 1,050 |
| 2011-12-15 | 108 | 108 | 106 | 106 | 659,000 | 1,060 |
| 2011-12-14 | 108 | 109 | 108 | 108 | 217,000 | 1,080 |
| 2011-12-13 | 108 | 109 | 107 | 109 | 693,000 | 1,090 |
| 2011-12-12 | 108 | 109 | 107 | 108 | 489,000 | 1,080 |
| 2011-12-09 | 107 | 108 | 106 | 107 | 466,000 | 1,070 |
| 2011-12-08 | 107 | 108 | 106 | 107 | 329,000 | 1,070 |
| 2011-12-07 | 106 | 107 | 106 | 106 | 227,000 | 1,060 |
| 2011-12-06 | 108 | 108 | 104 | 105 | 450,000 | 1,050 |
| 2011-12-05 | 106 | 108 | 105 | 108 | 647,000 | 1,080 |
| 2011-12-02 | 106 | 107 | 105 | 105 | 241,000 | 1,050 |
| 2011-12-01 | 105 | 107 | 105 | 107 | 250,000 | 1,070 |
| 2011-11-30 | 104 | 106 | 104 | 105 | 482,000 | 1,050 |
| 2011-11-29 | 103 | 104 | 102 | 104 | 340,000 | 1,040 |
| 2011-11-28 | 102 | 103 | 102 | 102 | 116,000 | 1,020 |
| 2011-11-25 | 102 | 103 | 101 | 102 | 254,000 | 1,020 |
| 2011-11-24 | 104 | 104 | 102 | 102 | 384,000 | 1,020 |
| 2011-11-22 | 104 | 105 | 103 | 104 | 363,000 | 1,040 |
| 2011-11-21 | 104 | 105 | 104 | 105 | 101,000 | 1,050 |
| 2011-11-18 | 105 | 106 | 104 | 105 | 194,000 | 1,050 |
| 2011-11-17 | 104 | 106 | 104 | 106 | 236,000 | 1,060 |
| 2011-11-16 | 104 | 105 | 104 | 104 | 200,000 | 1,040 |
| 2011-11-15 | 105 | 106 | 104 | 106 | 103,000 | 1,060 |
| 2011-11-14 | 105 | 105 | 104 | 105 | 163,000 | 1,050 |
| 2011-11-11 | 105 | 106 | 104 | 104 | 411,000 | 1,040 |
| 2011-11-10 | 105 | 106 | 105 | 105 | 211,000 | 1,050 |
| 2011-11-09 | 106 | 107 | 105 | 107 | 173,000 | 1,070 |
| 2011-11-08 | 106 | 107 | 105 | 105 | 174,000 | 1,050 |
| 2011-11-07 | 106 | 107 | 105 | 107 | 85,000 | 1,070 |
| 2011-11-04 | 106 | 107 | 105 | 107 | 280,000 | 1,070 |
| 2011-11-02 | 106 | 106 | 105 | 105 | 253,000 | 1,050 |
| 2011-11-01 | 106 | 107 | 106 | 106 | 108,000 | 1,060 |
| 2011-10-31 | 107 | 108 | 106 | 108 | 182,000 | 1,080 |
| 2011-10-28 | 107 | 108 | 106 | 108 | 314,000 | 1,080 |
| 2011-10-27 | 106 | 107 | 105 | 106 | 288,000 | 1,060 |
| 2011-10-26 | 106 | 106 | 105 | 106 | 172,000 | 1,060 |
| 2011-10-25 | 108 | 108 | 106 | 106 | 103,000 | 1,060 |
| 2011-10-24 | 108 | 108 | 107 | 108 | 154,000 | 1,080 |
| 2011-10-21 | 107 | 108 | 107 | 107 | 41,000 | 1,070 |
| 2011-10-20 | 109 | 109 | 107 | 107 | 76,000 | 1,070 |
| 2011-10-19 | 109 | 109 | 107 | 108 | 395,000 | 1,080 |
| 2011-10-18 | 108 | 108 | 107 | 107 | 89,000 | 1,070 |
| 2011-10-17 | 108 | 109 | 107 | 109 | 389,000 | 1,090 |
| 2011-10-14 | 108 | 108 | 106 | 106 | 217,000 | 1,060 |
| 2011-10-13 | 108 | 109 | 107 | 108 | 230,000 | 1,080 |
| 2011-10-12 | 107 | 108 | 107 | 108 | 128,000 | 1,080 |
| 2011-10-11 | 107 | 108 | 106 | 107 | 280,000 | 1,070 |
| 2011-10-07 | 106 | 106 | 105 | 106 | 200,000 | 1,060 |
| 2011-10-06 | 105 | 106 | 104 | 106 | 172,000 | 1,060 |
| 2011-10-05 | 106 | 106 | 104 | 104 | 258,000 | 1,040 |
| 2011-10-04 | 108 | 108 | 105 | 106 | 267,000 | 1,060 |
| 2011-10-03 | 108 | 108 | 107 | 107 | 223,000 | 1,070 |
| 2011-09-30 | 110 | 110 | 108 | 109 | 373,000 | 1,090 |
| 2011-09-29 | 108 | 110 | 108 | 110 | 299,000 | 1,100 |
| 2011-09-28 | 107 | 109 | 107 | 109 | 382,000 | 1,090 |
| 2011-09-27 | 106 | 106 | 104 | 106 | 347,000 | 1,060 |
| 2011-09-26 | 107 | 108 | 104 | 104 | 493,000 | 1,040 |
| 2011-09-22 | 109 | 109 | 106 | 107 | 455,000 | 1,070 |
| 2011-09-21 | 110 | 111 | 108 | 109 | 344,000 | 1,090 |
| 2011-09-20 | 109 | 110 | 109 | 110 | 246,000 | 1,100 |
| 2011-09-16 | 109 | 110 | 108 | 109 | 559,000 | 1,090 |
| 2011-09-15 | 108 | 110 | 108 | 110 | 678,000 | 1,100 |
| 2011-09-14 | 110 | 115 | 103 | 107 | 3,522,000 | 1,070 |
| 2011-09-13 | 112 | 113 | 110 | 110 | 918,000 | 1,100 |
| 2011-09-12 | 111 | 115 | 109 | 112 | 2,182,000 | 1,120 |
| 2011-09-09 | 110 | 112 | 109 | 112 | 1,210,000 | 1,120 |
| 2011-09-08 | 109 | 110 | 107 | 109 | 411,000 | 1,090 |
| 2011-09-07 | 110 | 110 | 108 | 109 | 401,000 | 1,090 |
| 2011-09-06 | 111 | 111 | 107 | 107 | 1,074,000 | 1,070 |
| 2011-09-05 | 111 | 113 | 110 | 112 | 1,470,000 | 1,120 |
| 2011-09-02 | 109 | 112 | 108 | 112 | 913,000 | 1,120 |
| 2011-09-01 | 111 | 113 | 108 | 108 | 1,160,000 | 1,080 |
| 2011-08-31 | 108 | 111 | 107 | 111 | 909,000 | 1,110 |
| 2011-08-30 | 109 | 109 | 106 | 108 | 963,000 | 1,080 |
| 2011-08-29 | 109 | 110 | 107 | 109 | 927,000 | 1,090 |
| 2011-08-26 | 106 | 109 | 106 | 108 | 826,000 | 1,080 |
| 2011-08-25 | 105 | 109 | 105 | 107 | 701,000 | 1,070 |
| 2011-08-24 | 104 | 105 | 104 | 105 | 235,000 | 1,050 |
| 2011-08-23 | 104 | 105 | 103 | 104 | 474,000 | 1,040 |
| 2011-08-22 | 105 | 106 | 103 | 103 | 451,000 | 1,030 |
| 2011-08-19 | 104 | 105 | 103 | 105 | 564,000 | 1,050 |
| 2011-08-18 | 103 | 108 | 103 | 106 | 624,000 | 1,060 |
| 2011-08-17 | 104 | 104 | 103 | 103 | 282,000 | 1,030 |
| 2011-08-16 | 105 | 106 | 103 | 105 | 473,000 | 1,050 |
| 2011-08-15 | 104 | 105 | 104 | 105 | 436,000 | 1,050 |
| 2011-08-12 | 105 | 106 | 103 | 104 | 498,000 | 1,040 |
| 2011-08-11 | 104 | 105 | 104 | 104 | 760,000 | 1,040 |
| 2011-08-10 | 107 | 108 | 106 | 107 | 399,000 | 1,070 |
| 2011-08-09 | 104 | 105 | 102 | 105 | 483,000 | 1,050 |
| 2011-08-08 | 109 | 110 | 107 | 107 | 457,000 | 1,070 |
| 2011-08-05 | 111 | 112 | 109 | 109 | 1,006,000 | 1,090 |
| 2011-08-04 | 116 | 117 | 114 | 115 | 931,000 | 1,150 |
| 2011-08-03 | 114 | 117 | 113 | 115 | 1,314,000 | 1,150 |
| 2011-08-02 | 116 | 118 | 113 | 114 | 3,446,000 | 1,140 |
| 2011-08-01 | 108 | 111 | 108 | 110 | 203,000 | 1,100 |
| 2011-07-29 | 109 | 112 | 108 | 108 | 804,000 | 1,080 |
| 2011-07-28 | 110 | 113 | 108 | 108 | 1,032,000 | 1,080 |
| 2011-07-27 | 109 | 113 | 108 | 111 | 788,000 | 1,110 |
| 2011-07-26 | 109 | 111 | 109 | 109 | 567,000 | 1,090 |
| 2011-07-25 | 112 | 112 | 108 | 109 | 672,000 | 1,090 |
| 2011-07-22 | 113 | 114 | 110 | 111 | 777,000 | 1,110 |
| 2011-07-21 | 107 | 114 | 106 | 113 | 1,732,000 | 1,130 |
| 2011-07-20 | 106 | 107 | 105 | 107 | 809,000 | 1,070 |
| 2011-07-19 | 103 | 106 | 103 | 104 | 527,000 | 1,040 |
| 2011-07-15 | 104 | 104 | 103 | 103 | 289,000 | 1,030 |
| 2011-07-14 | 104 | 105 | 104 | 104 | 257,000 | 1,040 |
| 2011-07-13 | 104 | 105 | 104 | 104 | 179,000 | 1,040 |
| 2011-07-12 | 105 | 106 | 104 | 104 | 356,000 | 1,040 |
| 2011-07-11 | 106 | 107 | 105 | 106 | 467,000 | 1,060 |
| 2011-07-08 | 106 | 108 | 105 | 106 | 795,000 | 1,060 |
| 2011-07-07 | 104 | 105 | 103 | 105 | 288,000 | 1,050 |
| 2011-07-06 | 104 | 104 | 103 | 104 | 135,000 | 1,040 |
| 2011-07-05 | 104 | 104 | 103 | 103 | 113,000 | 1,030 |
| 2011-07-04 | 103 | 104 | 103 | 104 | 539,000 | 1,040 |
| 2011-07-01 | 104 | 104 | 102 | 103 | 500,000 | 1,030 |
| 2011-06-30 | 103 | 104 | 102 | 104 | 249,000 | 1,040 |
| 2011-06-29 | 103 | 104 | 103 | 104 | 252,000 | 1,040 |
| 2011-06-28 | 102 | 104 | 102 | 103 | 1,254,000 | 1,030 |
| 2011-06-27 | 105 | 105 | 103 | 103 | 3,787,000 | 1,030 |
| 2011-06-24 | 104 | 105 | 103 | 105 | 444,000 | 1,050 |
| 2011-06-23 | 103 | 105 | 103 | 103 | 390,000 | 1,030 |
| 2011-06-22 | 104 | 104 | 103 | 103 | 257,000 | 1,030 |
| 2011-06-21 | 103 | 104 | 102 | 103 | 545,000 | 1,030 |
| 2011-06-20 | 102 | 103 | 101 | 102 | 366,000 | 1,020 |
| 2011-06-17 | 101 | 102 | 101 | 101 | 439,000 | 1,010 |
| 2011-06-16 | 101 | 102 | 101 | 101 | 292,000 | 1,010 |
| 2011-06-15 | 102 | 102 | 101 | 102 | 100,000 | 1,020 |
| 2011-06-14 | 101 | 102 | 101 | 102 | 185,000 | 1,020 |
| 2011-06-13 | 101 | 102 | 101 | 101 | 124,000 | 1,010 |
| 2011-06-10 | 102 | 102 | 101 | 101 | 249,000 | 1,010 |
| 2011-06-09 | 101 | 102 | 101 | 101 | 154,000 | 1,010 |
| 2011-06-08 | 102 | 102 | 101 | 101 | 172,000 | 1,010 |
| 2011-06-07 | 101 | 102 | 101 | 101 | 163,000 | 1,010 |
| 2011-06-06 | 102 | 103 | 101 | 102 | 286,000 | 1,020 |
| 2011-06-03 | 102 | 103 | 102 | 102 | 306,000 | 1,020 |
| 2011-06-02 | 102 | 103 | 102 | 102 | 218,000 | 1,020 |
| 2011-06-01 | 103 | 103 | 102 | 102 | 166,000 | 1,020 |
| 2011-05-31 | 103 | 103 | 102 | 103 | 183,000 | 1,030 |
| 2011-05-30 | 103 | 103 | 102 | 102 | 211,000 | 1,020 |
| 2011-05-27 | 102 | 103 | 101 | 103 | 246,000 | 1,030 |
| 2011-05-26 | 102 | 102 | 101 | 102 | 247,000 | 1,020 |
| 2011-05-25 | 101 | 102 | 101 | 102 | 160,000 | 1,020 |
| 2011-05-24 | 102 | 103 | 101 | 101 | 122,000 | 1,010 |
| 2011-05-23 | 102 | 103 | 101 | 102 | 216,000 | 1,020 |
| 2011-05-20 | 103 | 103 | 102 | 102 | 114,000 | 1,020 |
| 2011-05-19 | 103 | 103 | 102 | 102 | 181,000 | 1,020 |
| 2011-05-18 | 103 | 103 | 102 | 103 | 92,000 | 1,030 |
| 2011-05-17 | 103 | 103 | 102 | 102 | 260,000 | 1,020 |
| 2011-05-16 | 103 | 104 | 103 | 103 | 197,000 | 1,030 |
| 2011-05-13 | 104 | 105 | 103 | 103 | 216,000 | 1,030 |
| 2011-05-12 | 104 | 105 | 104 | 104 | 66,000 | 1,040 |
| 2011-05-11 | 105 | 105 | 104 | 104 | 184,000 | 1,040 |
| 2011-05-10 | 105 | 105 | 104 | 104 | 90,000 | 1,040 |
| 2011-05-09 | 105 | 106 | 104 | 104 | 178,000 | 1,040 |
| 2011-05-06 | 106 | 106 | 104 | 106 | 255,000 | 1,060 |
| 2011-05-02 | 105 | 106 | 104 | 106 | 174,000 | 1,060 |
| 2011-04-28 | 104 | 105 | 103 | 104 | 331,000 | 1,040 |
| 2011-04-27 | 104 | 104 | 103 | 104 | 241,000 | 1,040 |
| 2011-04-26 | 102 | 104 | 102 | 103 | 180,000 | 1,030 |
| 2011-04-25 | 102 | 103 | 102 | 102 | 164,000 | 1,020 |
| 2011-04-22 | 102 | 103 | 101 | 102 | 130,000 | 1,020 |
| 2011-04-21 | 102 | 102 | 101 | 101 | 124,000 | 1,010 |
| 2011-04-20 | 103 | 103 | 101 | 102 | 442,000 | 1,020 |
| 2011-04-19 | 101 | 102 | 101 | 102 | 122,000 | 1,020 |
| 2011-04-18 | 102 | 102 | 101 | 102 | 325,000 | 1,020 |
| 2011-04-15 | 103 | 103 | 102 | 102 | 113,000 | 1,020 |
| 2011-04-14 | 102 | 103 | 101 | 102 | 357,000 | 1,020 |
| 2011-04-13 | 101 | 102 | 101 | 101 | 97,000 | 1,010 |
| 2011-04-12 | 102 | 102 | 100 | 101 | 431,000 | 1,010 |
| 2011-04-11 | 104 | 104 | 101 | 102 | 363,000 | 1,020 |
| 2011-04-08 | 101 | 104 | 99 | 103 | 523,000 | 1,030 |
| 2011-04-07 | 102 | 103 | 101 | 101 | 232,000 | 1,010 |
| 2011-04-06 | 104 | 104 | 101 | 102 | 307,000 | 1,020 |
| 2011-04-05 | 107 | 107 | 103 | 104 | 463,000 | 1,040 |
| 2011-04-04 | 107 | 108 | 106 | 108 | 211,000 | 1,080 |
| 2011-04-01 | 108 | 108 | 106 | 107 | 199,000 | 1,070 |
| 2011-03-31 | 109 | 109 | 106 | 108 | 248,000 | 1,080 |
| 2011-03-30 | 104 | 108 | 103 | 108 | 388,000 | 1,080 |
| 2011-03-29 | 103 | 104 | 103 | 104 | 282,000 | 1,040 |
| 2011-03-28 | 106 | 106 | 104 | 105 | 351,000 | 1,050 |
| 2011-03-25 | 106 | 107 | 105 | 106 | 358,000 | 1,060 |
| 2011-03-24 | 106 | 107 | 105 | 106 | 262,000 | 1,060 |
| 2011-03-23 | 105 | 110 | 104 | 108 | 932,000 | 1,080 |
| 2011-03-22 | 106 | 110 | 106 | 110 | 1,036,000 | 1,100 |
| 2011-03-18 | 100 | 103 | 99 | 102 | 715,000 | 1,020 |
| 2011-03-17 | 92 | 99 | 91 | 97 | 1,065,000 | 970 |
| 2011-03-16 | 86 | 97 | 85 | 97 | 1,984,000 | 970 |
| 2011-03-15 | 100 | 101 | 76 | 88 | 2,437,000 | 880 |
| 2011-03-14 | 105 | 109 | 102 | 105 | 1,517,000 | 1,050 |
| 2011-03-11 | 120 | 121 | 119 | 119 | 796,000 | 1,190 |
| 2011-03-10 | 121 | 121 | 120 | 120 | 476,000 | 1,200 |
| 2011-03-09 | 123 | 123 | 122 | 122 | 165,000 | 1,220 |
| 2011-03-08 | 122 | 123 | 121 | 122 | 344,000 | 1,220 |
| 2011-03-07 | 122 | 123 | 121 | 122 | 302,000 | 1,220 |
| 2011-03-04 | 123 | 123 | 122 | 122 | 320,000 | 1,220 |
| 2011-03-03 | 122 | 123 | 121 | 122 | 411,000 | 1,220 |
| 2011-03-02 | 122 | 123 | 121 | 121 | 911,000 | 1,210 |
| 2011-03-01 | 123 | 124 | 121 | 122 | 1,823,000 | 1,220 |
| 2011-02-28 | 122 | 123 | 122 | 122 | 273,000 | 1,220 |
| 2011-02-25 | 122 | 123 | 122 | 123 | 416,000 | 1,230 |
| 2011-02-24 | 124 | 124 | 122 | 122 | 875,000 | 1,220 |
| 2011-02-23 | 124 | 125 | 124 | 124 | 516,000 | 1,240 |
| 2011-02-22 | 126 | 126 | 124 | 124 | 973,000 | 1,240 |
| 2011-02-21 | 126 | 127 | 125 | 127 | 615,000 | 1,270 |
| 2011-02-18 | 124 | 127 | 124 | 126 | 712,000 | 1,260 |
| 2011-02-17 | 126 | 127 | 124 | 124 | 785,000 | 1,240 |
| 2011-02-16 | 125 | 126 | 125 | 125 | 436,000 | 1,250 |
| 2011-02-15 | 125 | 126 | 124 | 125 | 358,000 | 1,250 |
| 2011-02-14 | 126 | 126 | 124 | 125 | 439,000 | 1,250 |
| 2011-02-10 | 125 | 126 | 125 | 125 | 401,000 | 1,250 |
| 2011-02-09 | 126 | 127 | 125 | 126 | 379,000 | 1,260 |
| 2011-02-08 | 129 | 129 | 126 | 126 | 614,000 | 1,260 |
| 2011-02-07 | 127 | 130 | 127 | 130 | 713,000 | 1,300 |
| 2011-02-04 | 125 | 127 | 125 | 127 | 460,000 | 1,270 |
| 2011-02-03 | 125 | 126 | 125 | 125 | 89,000 | 1,250 |
| 2011-02-02 | 124 | 126 | 124 | 125 | 312,000 | 1,250 |
| 2011-02-01 | 125 | 125 | 124 | 124 | 130,000 | 1,240 |
| 2011-01-31 | 124 | 125 | 123 | 125 | 416,000 | 1,250 |
| 2011-01-28 | 128 | 128 | 125 | 125 | 789,000 | 1,250 |
| 2011-01-27 | 128 | 129 | 128 | 128 | 149,000 | 1,280 |
| 2011-01-26 | 128 | 130 | 128 | 128 | 409,000 | 1,280 |
| 2011-01-25 | 127 | 129 | 127 | 128 | 317,000 | 1,280 |
| 2011-01-24 | 127 | 129 | 127 | 127 | 320,000 | 1,270 |
| 2011-01-21 | 132 | 132 | 127 | 127 | 1,535,000 | 1,270 |
| 2011-01-20 | 131 | 133 | 129 | 132 | 1,345,000 | 1,320 |
| 2011-01-19 | 128 | 131 | 128 | 131 | 986,000 | 1,310 |
| 2011-01-18 | 128 | 129 | 127 | 129 | 283,000 | 1,290 |
| 2011-01-17 | 130 | 130 | 127 | 127 | 561,000 | 1,270 |
| 2011-01-14 | 129 | 130 | 127 | 130 | 650,000 | 1,300 |
| 2011-01-13 | 129 | 129 | 128 | 129 | 603,000 | 1,290 |
| 2011-01-12 | 131 | 132 | 128 | 129 | 1,455,000 | 1,290 |
| 2011-01-11 | 127 | 131 | 126 | 131 | 1,992,000 | 1,310 |
| 2011-01-07 | 126 | 129 | 126 | 127 | 1,013,000 | 1,270 |
| 2011-01-06 | 126 | 127 | 125 | 126 | 744,000 | 1,260 |
| 2011-01-05 | 126 | 126 | 125 | 126 | 232,000 | 1,260 |
| 2011-01-04 | 125 | 126 | 124 | 126 | 599,000 | 1,260 |
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
