9672 東京都競馬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	176	179	170	176	4,583,000	1,760
2012-12-27	186	193	173	175	11,233,000	1,750
2012-12-26	173	183	170	177	17,581,000	1,770
2012-12-25	146	186	146	176	40,677,000	1,760
2012-12-21	135	139	134	139	2,372,000	1,390
2012-12-20	133	135	132	135	1,674,000	1,350
2012-12-19	133	135	132	135	2,525,000	1,350
2012-12-18	127	131	127	130	2,230,000	1,300
2012-12-17	126	127	125	126	1,028,000	1,260
2012-12-14	126	126	125	125	584,000	1,250
2012-12-13	127	128	125	126	1,133,000	1,260
2012-12-12	125	126	124	125	1,173,000	1,250
2012-12-11	124	125	123	125	895,000	1,250
2012-12-10	125	125	122	123	811,000	1,230
2012-12-07	123	124	122	124	408,000	1,240
2012-12-06	121	124	120	123	1,171,000	1,230
2012-12-05	120	121	120	120	361,000	1,200
2012-12-04	121	122	120	120	325,000	1,200
2012-12-03	122	122	120	120	529,000	1,200
2012-11-30	122	122	120	122	660,000	1,220
2012-11-29	119	121	119	120	784,000	1,200
2012-11-28	120	121	118	120	1,050,000	1,200
2012-11-27	120	122	120	121	577,000	1,210
2012-11-26	120	121	120	121	1,017,000	1,210
2012-11-22	119	120	119	120	429,000	1,200
2012-11-21	118	120	118	120	424,000	1,200
2012-11-20	119	119	118	119	265,000	1,190
2012-11-19	118	119	117	119	300,000	1,190
2012-11-16	117	119	117	118	479,000	1,180
2012-11-15	115	116	114	116	295,000	1,160
2012-11-14	114	115	114	114	170,000	1,140
2012-11-13	115	115	113	115	432,000	1,150
2012-11-12	116	117	114	115	550,000	1,150
2012-11-09	118	118	114	117	1,315,000	1,170
2012-11-08	119	121	118	119	433,000	1,190
2012-11-07	119	120	119	120	336,000	1,200
2012-11-06	119	120	118	119	487,000	1,190
2012-11-05	121	121	118	118	451,000	1,180
2012-11-02	122	122	120	121	686,000	1,210
2012-11-01	120	122	119	122	795,000	1,220
2012-10-31	120	121	119	119	651,000	1,190
2012-10-30	119	121	119	119	499,000	1,190
2012-10-29	119	120	119	120	462,000	1,200
2012-10-26	119	120	118	119	859,000	1,190
2012-10-25	116	119	116	119	579,000	1,190
2012-10-24	117	117	116	117	79,000	1,170
2012-10-23	116	118	115	118	253,000	1,180
2012-10-22	117	117	115	117	201,000	1,170
2012-10-19	117	118	116	118	153,000	1,180
2012-10-18	117	118	116	118	266,000	1,180
2012-10-17	116	116	114	116	229,000	1,160
2012-10-16	114	116	114	116	208,000	1,160
2012-10-15	114	114	113	114	94,000	1,140
2012-10-12	113	114	113	113	36,000	1,130
2012-10-11	112	115	112	112	296,000	1,120
2012-10-10	112	113	111	112	195,000	1,120
2012-10-09	117	117	112	112	569,000	1,120
2012-10-05	117	117	115	117	231,000	1,170
2012-10-04	114	117	114	117	559,000	1,170
2012-10-03	115	116	114	115	160,000	1,150
2012-10-02	115	116	114	115	118,000	1,150
2012-10-01	114	115	114	115	289,000	1,150
2012-09-28	117	117	113	114	613,000	1,140
2012-09-27	116	117	116	117	342,000	1,170
2012-09-26	114	116	114	116	480,000	1,160
2012-09-25	113	114	113	114	181,000	1,140
2012-09-24	112	113	112	113	104,000	1,130
2012-09-21	112	114	112	112	187,000	1,120
2012-09-20	114	115	111	113	483,000	1,130
2012-09-19	113	114	113	114	216,000	1,140
2012-09-18	114	115	112	113	481,000	1,130
2012-09-14	112	114	112	114	378,000	1,140
2012-09-13	112	113	111	112	184,000	1,120
2012-09-12	112	113	111	113	184,000	1,130
2012-09-11	111	112	110	112	256,000	1,120
2012-09-10	111	112	111	112	78,000	1,120
2012-09-07	109	111	109	111	202,000	1,110
2012-09-06	110	110	108	108	78,000	1,080
2012-09-05	109	110	108	109	157,000	1,090
2012-09-04	111	111	109	109	151,000	1,090
2012-09-03	110	111	109	110	254,000	1,100
2012-08-31	111	112	110	110	174,000	1,100
2012-08-30	112	113	112	112	31,000	1,120
2012-08-29	112	113	111	112	58,000	1,120
2012-08-28	113	114	111	112	269,000	1,120
2012-08-27	114	115	113	113	143,000	1,130
2012-08-24	115	116	114	115	241,000	1,150
2012-08-23	115	117	115	116	153,000	1,160
2012-08-22	118	118	115	116	313,000	1,160
2012-08-21	117	118	116	118	422,000	1,180
2012-08-20	114	117	114	116	646,000	1,160
2012-08-17	114	114	112	113	169,000	1,130
2012-08-16	113	114	112	113	154,000	1,130
2012-08-15	113	113	112	113	103,000	1,130
2012-08-14	111	114	111	113	451,000	1,130
2012-08-13	112	112	111	111	45,000	1,110
2012-08-10	112	112	111	111	112,000	1,110
2012-08-09	111	112	110	112	326,000	1,120
2012-08-08	109	111	109	111	222,000	1,110
2012-08-07	107	108	107	108	168,000	1,080
2012-08-06	107	108	107	108	70,000	1,080
2012-08-03	107	108	106	107	137,000	1,070
2012-08-02	108	108	107	108	106,000	1,080
2012-08-01	107	108	106	107	108,000	1,070
2012-07-31	106	107	106	107	76,000	1,070
2012-07-30	106	107	105	106	126,000	1,060
2012-07-27	106	106	105	105	118,000	1,050
2012-07-26	104	106	103	106	162,000	1,060
2012-07-25	104	104	102	103	404,000	1,030
2012-07-24	107	107	103	104	777,000	1,040
2012-07-23	107	108	106	106	202,000	1,060
2012-07-20	109	110	107	107	176,000	1,070
2012-07-19	109	109	108	109	54,000	1,090
2012-07-18	110	110	107	108	249,000	1,080
2012-07-17	109	110	109	109	129,000	1,090
2012-07-13	109	110	109	109	110,000	1,090
2012-07-12	110	111	109	109	106,000	1,090
2012-07-11	110	111	109	110	119,000	1,100
2012-07-10	112	112	110	110	147,000	1,100
2012-07-09	112	112	111	111	142,000	1,110
2012-07-06	112	113	112	112	122,000	1,120
2012-07-05	112	114	112	112	212,000	1,120
2012-07-04	113	114	112	112	244,000	1,120
2012-07-03	111	113	110	112	709,000	1,120
2012-07-02	111	111	110	111	224,000	1,110
2012-06-29	110	111	108	110	399,000	1,100
2012-06-28	109	111	109	110	389,000	1,100
2012-06-27	108	110	107	109	671,000	1,090
2012-06-26	110	111	109	109	914,000	1,090
2012-06-25	113	113	110	110	667,000	1,100
2012-06-22	111	113	111	113	385,000	1,130
2012-06-21	114	115	112	113	190,000	1,130
2012-06-20	110	114	110	113	399,000	1,130
2012-06-19	109	110	108	108	237,000	1,080
2012-06-18	109	110	108	110	265,000	1,100
2012-06-15	108	109	107	109	280,000	1,090
2012-06-14	109	109	108	108	135,000	1,080
2012-06-13	110	110	109	109	153,000	1,090
2012-06-12	108	110	107	110	242,000	1,100
2012-06-11	107	110	107	109	521,000	1,090
2012-06-08	108	108	106	107	333,000	1,070
2012-06-07	108	108	107	108	165,000	1,080
2012-06-06	107	108	106	106	413,000	1,060
2012-06-05	105	107	105	107	404,000	1,070
2012-06-04	106	106	105	105	286,000	1,050
2012-06-01	107	107	105	106	168,000	1,060
2012-05-31	106	106	105	106	207,000	1,060
2012-05-30	108	108	105	106	406,000	1,060
2012-05-29	106	108	106	108	231,000	1,080
2012-05-28	107	108	106	106	57,000	1,060
2012-05-25	108	109	106	108	347,000	1,080
2012-05-24	106	107	105	107	166,000	1,070
2012-05-23	108	108	105	105	354,000	1,050
2012-05-22	108	109	107	108	195,000	1,080
2012-05-21	106	108	106	108	147,000	1,080
2012-05-18	107	107	105	105	467,000	1,050
2012-05-17	106	109	105	109	780,000	1,090
2012-05-16	106	108	106	106	363,000	1,060
2012-05-15	110	110	106	107	550,000	1,070
2012-05-14	111	112	110	111	357,000	1,110
2012-05-11	113	113	111	111	315,000	1,110
2012-05-10	113	114	113	114	133,000	1,140
2012-05-09	116	117	113	113	374,000	1,130
2012-05-08	116	117	116	117	175,000	1,170
2012-05-07	115	117	115	116	266,000	1,160
2012-05-02	117	119	117	119	242,000	1,190
2012-05-01	118	118	114	115	451,000	1,150
2012-04-27	122	122	116	118	593,000	1,180
2012-04-26	121	123	120	123	282,000	1,230
2012-04-25	119	121	117	121	868,000	1,210
2012-04-24	120	121	118	118	421,000	1,180
2012-04-23	121	121	120	120	160,000	1,200
2012-04-20	122	122	120	120	353,000	1,200
2012-04-19	123	124	121	121	215,000	1,210
2012-04-18	123	125	123	124	310,000	1,240
2012-04-17	122	123	122	123	136,000	1,230
2012-04-16	123	125	122	122	377,000	1,220
2012-04-13	122	124	122	124	226,000	1,240
2012-04-12	121	122	120	121	289,000	1,210
2012-04-11	119	121	119	120	222,000	1,200
2012-04-10	121	123	121	121	276,000	1,210
2012-04-09	121	122	120	120	325,000	1,200
2012-04-06	122	123	122	122	278,000	1,220
2012-04-05	121	123	120	123	288,000	1,230
2012-04-04	124	124	120	120	682,000	1,200
2012-04-03	126	127	124	124	429,000	1,240
2012-04-02	127	128	127	127	175,000	1,270
2012-03-30	128	128	127	127	391,000	1,270
2012-03-29	129	129	127	128	345,000	1,280
2012-03-28	127	129	126	129	311,000	1,290
2012-03-27	126	128	126	128	563,000	1,280
2012-03-26	129	130	125	125	916,000	1,250
2012-03-23	128	130	127	129	732,000	1,290
2012-03-22	129	130	128	128	389,000	1,280
2012-03-21	130	131	128	129	739,000	1,290
2012-03-19	130	131	129	130	500,000	1,300
2012-03-16	129	130	128	129	496,000	1,290
2012-03-15	130	131	127	128	702,000	1,280
2012-03-14	129	132	128	130	1,523,000	1,300
2012-03-13	125	133	125	129	3,355,000	1,290
2012-03-12	127	127	124	124	561,000	1,240
2012-03-09	126	127	125	127	1,021,000	1,270
2012-03-08	124	126	123	126	583,000	1,260
2012-03-07	123	123	122	123	627,000	1,230
2012-03-06	124	126	124	125	952,000	1,250
2012-03-05	126	126	124	125	489,000	1,250
2012-03-02	124	126	123	126	963,000	1,260
2012-03-01	126	127	121	122	1,523,000	1,220
2012-02-29	124	127	123	127	1,346,000	1,270
2012-02-28	123	124	123	124	651,000	1,240
2012-02-27	129	129	122	125	1,702,000	1,250
2012-02-24	124	128	124	127	1,663,000	1,270
2012-02-23	120	128	119	124	2,782,000	1,240
2012-02-22	118	121	118	121	594,000	1,210
2012-02-21	119	119	118	118	545,000	1,180
2012-02-20	122	124	119	119	882,000	1,190
2012-02-17	120	124	119	122	1,535,000	1,220
2012-02-16	120	124	119	119	1,343,000	1,190
2012-02-15	120	121	115	119	2,754,000	1,190
2012-02-14	113	126	113	122	6,260,000	1,220
2012-02-13	112	113	112	112	133,000	1,120
2012-02-10	113	114	112	113	378,000	1,130
2012-02-09	112	114	111	112	661,000	1,120
2012-02-08	112	112	111	112	245,000	1,120
2012-02-07	112	112	110	111	392,000	1,110
2012-02-06	112	112	111	112	198,000	1,120
2012-02-03	111	112	110	111	500,000	1,110
2012-02-02	111	113	110	110	699,000	1,100
2012-02-01	110	112	110	111	470,000	1,110
2012-01-31	109	112	109	111	586,000	1,110
2012-01-30	111	111	109	110	151,000	1,100
2012-01-27	110	111	109	111	462,000	1,110
2012-01-26	110	112	109	110	565,000	1,100
2012-01-25	108	111	108	111	684,000	1,110
2012-01-24	109	109	108	108	323,000	1,080
2012-01-23	109	111	107	109	2,041,000	1,090
2012-01-20	105	108	105	107	1,998,000	1,070
2012-01-19	105	106	104	104	385,000	1,040
2012-01-18	104	105	103	105	145,000	1,050
2012-01-17	104	105	103	104	433,000	1,040
2012-01-16	105	105	104	105	151,000	1,050
2012-01-13	106	106	105	105	120,000	1,050
2012-01-12	105	106	105	105	60,000	1,050
2012-01-11	106	106	105	106	162,000	1,060
2012-01-10	106	106	105	106	167,000	1,060
2012-01-06	106	106	105	105	172,000	1,050
2012-01-05	107	107	106	107	257,000	1,070
2012-01-04	105	107	105	107	197,000	1,070

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31