9672 東京都競馬(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 302 | 302 | 298 | 299 | 1,138,000 | 2,990 |
| 2014-12-29 | 308 | 309 | 300 | 304 | 1,254,000 | 3,040 |
| 2014-12-26 | 300 | 310 | 300 | 307 | 1,633,000 | 3,070 |
| 2014-12-25 | 309 | 309 | 300 | 302 | 3,693,000 | 3,020 |
| 2014-12-24 | 303 | 311 | 301 | 304 | 2,565,000 | 3,040 |
| 2014-12-22 | 301 | 301 | 297 | 300 | 790,000 | 3,000 |
| 2014-12-19 | 302 | 303 | 299 | 301 | 681,000 | 3,010 |
| 2014-12-18 | 302 | 303 | 298 | 299 | 460,000 | 2,990 |
| 2014-12-17 | 290 | 299 | 290 | 295 | 673,000 | 2,950 |
| 2014-12-16 | 298 | 299 | 292 | 292 | 998,000 | 2,920 |
| 2014-12-15 | 303 | 303 | 300 | 301 | 664,000 | 3,010 |
| 2014-12-12 | 300 | 304 | 300 | 301 | 671,000 | 3,010 |
| 2014-12-11 | 300 | 303 | 298 | 302 | 642,000 | 3,020 |
| 2014-12-10 | 302 | 305 | 301 | 303 | 704,000 | 3,030 |
| 2014-12-09 | 311 | 312 | 306 | 307 | 760,000 | 3,070 |
| 2014-12-08 | 315 | 316 | 311 | 312 | 646,000 | 3,120 |
| 2014-12-05 | 312 | 316 | 311 | 316 | 649,000 | 3,160 |
| 2014-12-04 | 321 | 322 | 313 | 314 | 1,393,000 | 3,140 |
| 2014-12-03 | 323 | 323 | 319 | 319 | 958,000 | 3,190 |
| 2014-12-02 | 320 | 323 | 318 | 323 | 1,000,000 | 3,230 |
| 2014-12-01 | 319 | 322 | 319 | 320 | 708,000 | 3,200 |
| 2014-11-28 | 323 | 323 | 318 | 321 | 987,000 | 3,210 |
| 2014-11-27 | 322 | 324 | 319 | 319 | 763,000 | 3,190 |
| 2014-11-26 | 326 | 327 | 323 | 325 | 573,000 | 3,250 |
| 2014-11-25 | 327 | 330 | 324 | 326 | 882,000 | 3,260 |
| 2014-11-21 | 325 | 330 | 322 | 329 | 1,650,000 | 3,290 |
| 2014-11-20 | 330 | 332 | 324 | 324 | 1,045,000 | 3,240 |
| 2014-11-19 | 325 | 333 | 322 | 329 | 2,100,000 | 3,290 |
| 2014-11-18 | 321 | 323 | 319 | 323 | 776,000 | 3,230 |
| 2014-11-17 | 327 | 327 | 317 | 317 | 1,064,000 | 3,170 |
| 2014-11-14 | 323 | 328 | 320 | 327 | 1,863,000 | 3,270 |
| 2014-11-13 | 319 | 320 | 315 | 318 | 998,000 | 3,180 |
| 2014-11-12 | 322 | 328 | 319 | 319 | 1,864,000 | 3,190 |
| 2014-11-11 | 321 | 322 | 316 | 321 | 970,000 | 3,210 |
| 2014-11-10 | 318 | 323 | 318 | 321 | 832,000 | 3,210 |
| 2014-11-07 | 320 | 325 | 317 | 321 | 1,082,000 | 3,210 |
| 2014-11-06 | 329 | 330 | 317 | 318 | 1,857,000 | 3,180 |
| 2014-11-05 | 330 | 336 | 322 | 325 | 2,525,000 | 3,250 |
| 2014-11-04 | 341 | 345 | 326 | 335 | 7,098,000 | 3,350 |
| 2014-10-31 | 296 | 317 | 293 | 314 | 2,330,000 | 3,140 |
| 2014-10-30 | 295 | 298 | 292 | 292 | 773,000 | 2,920 |
| 2014-10-29 | 292 | 299 | 292 | 295 | 675,000 | 2,950 |
| 2014-10-28 | 293 | 294 | 290 | 292 | 422,000 | 2,920 |
| 2014-10-27 | 290 | 295 | 289 | 295 | 464,000 | 2,950 |
| 2014-10-24 | 291 | 294 | 288 | 290 | 570,000 | 2,900 |
| 2014-10-23 | 287 | 293 | 287 | 288 | 522,000 | 2,880 |
| 2014-10-22 | 288 | 293 | 286 | 292 | 654,000 | 2,920 |
| 2014-10-21 | 289 | 289 | 282 | 283 | 739,000 | 2,830 |
| 2014-10-20 | 283 | 290 | 281 | 290 | 740,000 | 2,900 |
| 2014-10-17 | 279 | 281 | 272 | 272 | 826,000 | 2,720 |
| 2014-10-16 | 277 | 283 | 275 | 279 | 929,000 | 2,790 |
| 2014-10-15 | 284 | 288 | 283 | 286 | 508,000 | 2,860 |
| 2014-10-14 | 285 | 288 | 281 | 282 | 961,000 | 2,820 |
| 2014-10-10 | 286 | 295 | 286 | 291 | 1,215,000 | 2,910 |
| 2014-10-09 | 299 | 301 | 290 | 291 | 968,000 | 2,910 |
| 2014-10-08 | 296 | 298 | 295 | 297 | 922,000 | 2,970 |
| 2014-10-07 | 304 | 305 | 300 | 301 | 815,000 | 3,010 |
| 2014-10-06 | 303 | 308 | 303 | 305 | 646,000 | 3,050 |
| 2014-10-03 | 299 | 306 | 299 | 303 | 742,000 | 3,030 |
| 2014-10-02 | 308 | 308 | 300 | 301 | 987,000 | 3,010 |
| 2014-10-01 | 315 | 317 | 311 | 311 | 679,000 | 3,110 |
| 2014-09-30 | 323 | 323 | 311 | 314 | 1,043,000 | 3,140 |
| 2014-09-29 | 321 | 322 | 319 | 321 | 408,000 | 3,210 |
| 2014-09-26 | 320 | 322 | 318 | 320 | 609,000 | 3,200 |
| 2014-09-25 | 323 | 325 | 321 | 322 | 585,000 | 3,220 |
| 2014-09-24 | 323 | 324 | 322 | 323 | 452,000 | 3,230 |
| 2014-09-22 | 327 | 327 | 323 | 326 | 427,000 | 3,260 |
| 2014-09-19 | 324 | 328 | 324 | 328 | 793,000 | 3,280 |
| 2014-09-18 | 322 | 325 | 322 | 324 | 486,000 | 3,240 |
| 2014-09-17 | 327 | 327 | 321 | 322 | 889,000 | 3,220 |
| 2014-09-16 | 331 | 331 | 326 | 326 | 604,000 | 3,260 |
| 2014-09-12 | 327 | 331 | 327 | 331 | 1,007,000 | 3,310 |
| 2014-09-11 | 328 | 329 | 326 | 327 | 603,000 | 3,270 |
| 2014-09-10 | 329 | 329 | 325 | 327 | 764,000 | 3,270 |
| 2014-09-09 | 335 | 336 | 330 | 330 | 655,000 | 3,300 |
| 2014-09-08 | 330 | 334 | 330 | 334 | 868,000 | 3,340 |
| 2014-09-05 | 329 | 330 | 324 | 329 | 1,174,000 | 3,290 |
| 2014-09-04 | 333 | 334 | 325 | 326 | 2,156,000 | 3,260 |
| 2014-09-03 | 343 | 343 | 334 | 337 | 1,681,000 | 3,370 |
| 2014-09-02 | 345 | 348 | 341 | 343 | 1,876,000 | 3,430 |
| 2014-09-01 | 330 | 342 | 329 | 340 | 1,999,000 | 3,400 |
| 2014-08-29 | 326 | 330 | 322 | 328 | 1,173,000 | 3,280 |
| 2014-08-28 | 331 | 331 | 323 | 325 | 1,331,000 | 3,250 |
| 2014-08-27 | 335 | 337 | 328 | 330 | 1,293,000 | 3,300 |
| 2014-08-26 | 339 | 342 | 332 | 335 | 1,389,000 | 3,350 |
| 2014-08-25 | 340 | 343 | 336 | 338 | 1,480,000 | 3,380 |
| 2014-08-22 | 347 | 348 | 334 | 337 | 1,963,000 | 3,370 |
| 2014-08-21 | 345 | 351 | 341 | 346 | 2,784,000 | 3,460 |
| 2014-08-20 | 341 | 355 | 339 | 349 | 10,871,000 | 3,490 |
| 2014-08-19 | 335 | 338 | 330 | 334 | 3,132,000 | 3,340 |
| 2014-08-18 | 329 | 334 | 326 | 332 | 2,822,000 | 3,320 |
| 2014-08-15 | 315 | 326 | 315 | 324 | 2,751,000 | 3,240 |
| 2014-08-14 | 313 | 316 | 313 | 314 | 911,000 | 3,140 |
| 2014-08-13 | 312 | 313 | 310 | 311 | 398,000 | 3,110 |
| 2014-08-12 | 316 | 318 | 312 | 314 | 757,000 | 3,140 |
| 2014-08-11 | 312 | 317 | 311 | 315 | 1,034,000 | 3,150 |
| 2014-08-08 | 310 | 312 | 302 | 305 | 1,189,000 | 3,050 |
| 2014-08-07 | 309 | 315 | 309 | 315 | 905,000 | 3,150 |
| 2014-08-06 | 320 | 322 | 310 | 312 | 1,516,000 | 3,120 |
| 2014-08-05 | 321 | 327 | 320 | 322 | 1,337,000 | 3,220 |
| 2014-08-04 | 320 | 324 | 318 | 320 | 641,000 | 3,200 |
| 2014-08-01 | 318 | 325 | 317 | 321 | 1,000,000 | 3,210 |
| 2014-07-31 | 327 | 332 | 321 | 322 | 1,688,000 | 3,220 |
| 2014-07-30 | 326 | 330 | 321 | 329 | 2,082,000 | 3,290 |
| 2014-07-29 | 322 | 328 | 319 | 323 | 1,664,000 | 3,230 |
| 2014-07-28 | 333 | 333 | 308 | 318 | 4,093,000 | 3,180 |
| 2014-07-25 | 334 | 335 | 328 | 332 | 1,685,000 | 3,320 |
| 2014-07-24 | 337 | 338 | 327 | 331 | 2,992,000 | 3,310 |
| 2014-07-23 | 318 | 346 | 318 | 336 | 14,602,000 | 3,360 |
| 2014-07-22 | 317 | 324 | 312 | 317 | 4,185,000 | 3,170 |
| 2014-07-18 | 309 | 312 | 305 | 306 | 2,093,000 | 3,060 |
| 2014-07-17 | 301 | 319 | 301 | 316 | 6,902,000 | 3,160 |
| 2014-07-16 | 301 | 304 | 298 | 298 | 849,000 | 2,980 |
| 2014-07-15 | 303 | 306 | 299 | 302 | 1,569,000 | 3,020 |
| 2014-07-14 | 290 | 298 | 290 | 297 | 961,000 | 2,970 |
| 2014-07-11 | 293 | 295 | 290 | 293 | 846,000 | 2,930 |
| 2014-07-10 | 300 | 301 | 295 | 295 | 1,108,000 | 2,950 |
| 2014-07-09 | 302 | 302 | 297 | 299 | 1,300,000 | 2,990 |
| 2014-07-08 | 311 | 312 | 305 | 305 | 1,711,000 | 3,050 |
| 2014-07-07 | 318 | 318 | 313 | 313 | 898,000 | 3,130 |
| 2014-07-04 | 316 | 319 | 314 | 317 | 1,264,000 | 3,170 |
| 2014-07-03 | 315 | 317 | 312 | 313 | 691,000 | 3,130 |
| 2014-07-02 | 319 | 319 | 314 | 315 | 1,011,000 | 3,150 |
| 2014-07-01 | 317 | 320 | 315 | 317 | 1,294,000 | 3,170 |
| 2014-06-30 | 314 | 317 | 310 | 316 | 1,939,000 | 3,160 |
| 2014-06-27 | 321 | 321 | 309 | 313 | 1,439,000 | 3,130 |
| 2014-06-26 | 323 | 325 | 321 | 321 | 1,379,000 | 3,210 |
| 2014-06-25 | 322 | 332 | 321 | 321 | 2,703,000 | 3,210 |
| 2014-06-24 | 324 | 325 | 320 | 323 | 1,614,000 | 3,230 |
| 2014-06-23 | 321 | 325 | 319 | 321 | 1,424,000 | 3,210 |
| 2014-06-20 | 317 | 326 | 314 | 319 | 3,139,000 | 3,190 |
| 2014-06-19 | 312 | 318 | 312 | 317 | 1,563,000 | 3,170 |
| 2014-06-18 | 314 | 315 | 310 | 311 | 1,237,000 | 3,110 |
| 2014-06-17 | 314 | 317 | 310 | 314 | 1,276,000 | 3,140 |
| 2014-06-16 | 326 | 327 | 312 | 314 | 2,629,000 | 3,140 |
| 2014-06-13 | 311 | 324 | 307 | 323 | 3,581,000 | 3,230 |
| 2014-06-12 | 312 | 316 | 310 | 313 | 1,927,000 | 3,130 |
| 2014-06-11 | 314 | 317 | 310 | 315 | 2,158,000 | 3,150 |
| 2014-06-10 | 317 | 332 | 314 | 317 | 8,484,000 | 3,170 |
| 2014-06-09 | 296 | 318 | 296 | 317 | 5,290,000 | 3,170 |
| 2014-06-06 | 294 | 296 | 289 | 293 | 1,426,000 | 2,930 |
| 2014-06-05 | 296 | 296 | 287 | 289 | 1,512,000 | 2,890 |
| 2014-06-04 | 297 | 299 | 292 | 295 | 1,193,000 | 2,950 |
| 2014-06-03 | 302 | 304 | 295 | 296 | 1,468,000 | 2,960 |
| 2014-06-02 | 303 | 308 | 298 | 300 | 3,016,000 | 3,000 |
| 2014-05-30 | 286 | 295 | 286 | 295 | 3,009,000 | 2,950 |
| 2014-05-29 | 273 | 285 | 271 | 284 | 1,816,000 | 2,840 |
| 2014-05-28 | 275 | 276 | 269 | 273 | 984,000 | 2,730 |
| 2014-05-27 | 265 | 276 | 264 | 274 | 1,901,000 | 2,740 |
| 2014-05-26 | 261 | 266 | 261 | 266 | 683,000 | 2,660 |
| 2014-05-23 | 252 | 264 | 252 | 258 | 1,563,000 | 2,580 |
| 2014-05-22 | 248 | 253 | 245 | 251 | 1,168,000 | 2,510 |
| 2014-05-21 | 247 | 248 | 242 | 246 | 1,004,000 | 2,460 |
| 2014-05-20 | 252 | 255 | 250 | 250 | 984,000 | 2,500 |
| 2014-05-19 | 257 | 260 | 250 | 251 | 1,385,000 | 2,510 |
| 2014-05-16 | 266 | 266 | 260 | 262 | 1,429,000 | 2,620 |
| 2014-05-15 | 267 | 269 | 265 | 268 | 1,130,000 | 2,680 |
| 2014-05-14 | 270 | 274 | 268 | 269 | 1,238,000 | 2,690 |
| 2014-05-13 | 265 | 273 | 265 | 272 | 1,117,000 | 2,720 |
| 2014-05-12 | 264 | 269 | 262 | 263 | 709,000 | 2,630 |
| 2014-05-09 | 270 | 272 | 264 | 264 | 1,494,000 | 2,640 |
| 2014-05-08 | 277 | 278 | 272 | 273 | 1,220,000 | 2,730 |
| 2014-05-07 | 281 | 284 | 276 | 276 | 961,000 | 2,760 |
| 2014-05-02 | 274 | 288 | 272 | 288 | 2,248,000 | 2,880 |
| 2014-05-01 | 268 | 272 | 265 | 271 | 1,186,000 | 2,710 |
| 2014-04-30 | 274 | 276 | 269 | 271 | 733,000 | 2,710 |
| 2014-04-28 | 278 | 278 | 270 | 274 | 1,355,000 | 2,740 |
| 2014-04-25 | 281 | 284 | 280 | 280 | 702,000 | 2,800 |
| 2014-04-24 | 283 | 288 | 282 | 282 | 540,000 | 2,820 |
| 2014-04-23 | 282 | 286 | 281 | 286 | 897,000 | 2,860 |
| 2014-04-22 | 284 | 286 | 279 | 280 | 951,000 | 2,800 |
| 2014-04-21 | 288 | 292 | 283 | 285 | 1,243,000 | 2,850 |
| 2014-04-18 | 292 | 293 | 288 | 291 | 661,000 | 2,910 |
| 2014-04-17 | 294 | 299 | 291 | 294 | 677,000 | 2,940 |
| 2014-04-16 | 285 | 295 | 284 | 294 | 905,000 | 2,940 |
| 2014-04-15 | 287 | 289 | 283 | 285 | 897,000 | 2,850 |
| 2014-04-14 | 284 | 289 | 282 | 282 | 670,000 | 2,820 |
| 2014-04-11 | 280 | 287 | 276 | 284 | 1,391,000 | 2,840 |
| 2014-04-10 | 290 | 293 | 284 | 286 | 1,239,000 | 2,860 |
| 2014-04-09 | 290 | 294 | 285 | 287 | 1,938,000 | 2,870 |
| 2014-04-08 | 303 | 304 | 291 | 293 | 1,862,000 | 2,930 |
| 2014-04-07 | 308 | 309 | 304 | 306 | 899,000 | 3,060 |
| 2014-04-04 | 309 | 316 | 308 | 313 | 1,102,000 | 3,130 |
| 2014-04-03 | 314 | 316 | 309 | 310 | 1,088,000 | 3,100 |
| 2014-04-02 | 312 | 317 | 309 | 313 | 1,608,000 | 3,130 |
| 2014-04-01 | 310 | 311 | 305 | 309 | 1,376,000 | 3,090 |
| 2014-03-31 | 318 | 319 | 306 | 308 | 1,704,000 | 3,080 |
| 2014-03-28 | 303 | 318 | 303 | 318 | 2,696,000 | 3,180 |
| 2014-03-27 | 291 | 305 | 290 | 302 | 1,625,000 | 3,020 |
| 2014-03-26 | 300 | 304 | 294 | 296 | 1,608,000 | 2,960 |
| 2014-03-25 | 304 | 307 | 297 | 299 | 1,540,000 | 2,990 |
| 2014-03-24 | 288 | 311 | 288 | 308 | 2,496,000 | 3,080 |
| 2014-03-20 | 303 | 305 | 286 | 288 | 2,408,000 | 2,880 |
| 2014-03-19 | 320 | 322 | 301 | 304 | 3,142,000 | 3,040 |
| 2014-03-18 | 320 | 325 | 314 | 318 | 2,278,000 | 3,180 |
| 2014-03-17 | 317 | 322 | 311 | 313 | 1,444,000 | 3,130 |
| 2014-03-14 | 330 | 333 | 320 | 322 | 2,111,000 | 3,220 |
| 2014-03-13 | 345 | 346 | 336 | 336 | 1,744,000 | 3,360 |
| 2014-03-12 | 343 | 353 | 342 | 347 | 2,766,000 | 3,470 |
| 2014-03-11 | 354 | 355 | 341 | 348 | 1,708,000 | 3,480 |
| 2014-03-10 | 355 | 356 | 347 | 351 | 3,076,000 | 3,510 |
| 2014-03-07 | 337 | 358 | 335 | 354 | 8,983,000 | 3,540 |
| 2014-03-06 | 326 | 332 | 322 | 332 | 1,258,000 | 3,320 |
| 2014-03-05 | 331 | 332 | 325 | 326 | 824,000 | 3,260 |
| 2014-03-04 | 319 | 328 | 319 | 326 | 810,000 | 3,260 |
| 2014-03-03 | 322 | 326 | 314 | 324 | 1,130,000 | 3,240 |
| 2014-02-28 | 338 | 339 | 324 | 328 | 1,166,000 | 3,280 |
| 2014-02-27 | 336 | 339 | 333 | 336 | 955,000 | 3,360 |
| 2014-02-26 | 343 | 346 | 337 | 341 | 1,249,000 | 3,410 |
| 2014-02-25 | 344 | 347 | 336 | 346 | 1,572,000 | 3,460 |
| 2014-02-24 | 326 | 342 | 326 | 341 | 2,455,000 | 3,410 |
| 2014-02-21 | 322 | 329 | 321 | 327 | 1,202,000 | 3,270 |
| 2014-02-20 | 321 | 324 | 313 | 321 | 1,870,000 | 3,210 |
| 2014-02-19 | 331 | 334 | 321 | 323 | 1,148,000 | 3,230 |
| 2014-02-18 | 325 | 335 | 318 | 333 | 1,425,000 | 3,330 |
| 2014-02-17 | 310 | 329 | 304 | 329 | 2,705,000 | 3,290 |
| 2014-02-14 | 322 | 325 | 308 | 312 | 1,297,000 | 3,120 |
| 2014-02-13 | 335 | 335 | 322 | 324 | 939,000 | 3,240 |
| 2014-02-12 | 334 | 337 | 331 | 335 | 1,106,000 | 3,350 |
| 2014-02-10 | 339 | 340 | 329 | 333 | 1,631,000 | 3,330 |
| 2014-02-07 | 324 | 332 | 322 | 331 | 2,751,000 | 3,310 |
| 2014-02-06 | 310 | 322 | 310 | 319 | 1,594,000 | 3,190 |
| 2014-02-05 | 319 | 321 | 307 | 312 | 2,136,000 | 3,120 |
| 2014-02-04 | 307 | 326 | 305 | 310 | 4,997,000 | 3,100 |
| 2014-02-03 | 350 | 353 | 336 | 337 | 2,017,000 | 3,370 |
| 2014-01-31 | 368 | 370 | 353 | 360 | 1,467,000 | 3,600 |
| 2014-01-30 | 370 | 371 | 363 | 365 | 1,468,000 | 3,650 |
| 2014-01-29 | 371 | 376 | 370 | 374 | 1,379,000 | 3,740 |
| 2014-01-28 | 372 | 377 | 366 | 367 | 1,794,000 | 3,670 |
| 2014-01-27 | 372 | 376 | 370 | 370 | 2,102,000 | 3,700 |
| 2014-01-24 | 382 | 390 | 381 | 385 | 1,848,000 | 3,850 |
| 2014-01-23 | 394 | 395 | 389 | 389 | 1,323,000 | 3,890 |
| 2014-01-22 | 396 | 397 | 391 | 396 | 1,379,000 | 3,960 |
| 2014-01-21 | 402 | 404 | 396 | 396 | 2,058,000 | 3,960 |
| 2014-01-20 | 409 | 410 | 400 | 403 | 1,394,000 | 4,030 |
| 2014-01-17 | 398 | 407 | 396 | 406 | 4,662,000 | 4,060 |
| 2014-01-16 | 394 | 395 | 389 | 390 | 1,383,000 | 3,900 |
| 2014-01-15 | 392 | 394 | 389 | 392 | 1,033,000 | 3,920 |
| 2014-01-14 | 389 | 396 | 387 | 389 | 1,457,000 | 3,890 |
| 2014-01-10 | 396 | 399 | 392 | 397 | 1,340,000 | 3,970 |
| 2014-01-09 | 402 | 403 | 396 | 398 | 1,475,000 | 3,980 |
| 2014-01-08 | 403 | 405 | 398 | 404 | 1,261,000 | 4,040 |
| 2014-01-07 | 407 | 408 | 398 | 399 | 1,853,000 | 3,990 |
| 2014-01-06 | 418 | 419 | 407 | 409 | 3,197,000 | 4,090 |
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
