1. HOME >
  2. 株価時系列 >
  3. 9672 >
  4. 2016年

9672 東京都競馬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30269271266268473,0002,680
2016-12-292692712652711,001,0002,710
2016-12-282742752702722,128,0002,720
2016-12-272762822762792,290,0002,790
2016-12-26275277275276846,0002,760
2016-12-22281281276278677,0002,780
2016-12-21285285278280928,0002,800
2016-12-202862862812851,007,0002,850
2016-12-19290290283286805,0002,860
2016-12-162902942892911,415,0002,910
2016-12-152822902812892,087,0002,890
2016-12-14286286279281707,0002,810
2016-12-13281287280285994,0002,850
2016-12-12281283278282881,0002,820
2016-12-092742792712781,168,0002,780
2016-12-082762782712741,234,0002,740
2016-12-07279281278278842,0002,780
2016-12-06279281278281748,0002,810
2016-12-052802812752771,282,0002,770
2016-12-022852862802821,000,0002,820
2016-12-012822872812841,714,0002,840
2016-11-302782802752791,030,0002,790
2016-11-292742802722781,510,0002,780
2016-11-282602742572723,200,0002,720
2016-11-25257261256259946,0002,590
2016-11-24260261258260751,0002,600
2016-11-22260260256258665,0002,580
2016-11-212542612542601,008,0002,600
2016-11-182472552462551,056,0002,550
2016-11-17245246242244541,0002,440
2016-11-16244247243246611,0002,460
2016-11-15238245238244914,0002,440
2016-11-14236241236240664,0002,400
2016-11-11238239234235686,0002,350
2016-11-102312402302361,229,0002,360
2016-11-092342352172191,294,0002,190
2016-11-08233235230231687,0002,310
2016-11-072282352272331,104,0002,330
2016-11-042182272182261,067,0002,260
2016-11-022212262182221,338,0002,220
2016-11-012112232092233,220,0002,230
2016-10-31206207205206272,0002,060
2016-10-28206208206206487,0002,060
2016-10-27206207204205373,0002,050
2016-10-26205206205205334,0002,050
2016-10-25204208204204653,0002,040
2016-10-24204205202204472,0002,040
2016-10-21204205202202418,0002,020
2016-10-20201204201203325,0002,030
2016-10-19200202199201258,0002,010
2016-10-18202203199200332,0002,000
2016-10-17201202200201174,0002,010
2016-10-14202203201202404,0002,020
2016-10-13205206201203447,0002,030
2016-10-12205206205205142,0002,050
2016-10-11205207205205163,0002,050
2016-10-07207207204205268,0002,050
2016-10-06206208206207371,0002,070
2016-10-05206207205206276,0002,060
2016-10-04206207204206462,0002,060
2016-10-03203205203205334,0002,050
2016-09-30201202200201212,0002,010
2016-09-29203205201202505,0002,020
2016-09-28201202200201247,0002,010
2016-09-27201201198201260,0002,010
2016-09-26203204201202167,0002,020
2016-09-23202204201203399,0002,030
2016-09-21201205200205674,0002,050
2016-09-20198201197199439,0001,990
2016-09-16196198196198249,0001,980
2016-09-15197198196196169,0001,960
2016-09-14197198196197311,0001,970
2016-09-13198198197197166,0001,970
2016-09-12198199197198313,0001,980
2016-09-09199200199199229,0001,990
2016-09-08199201199200392,0002,000
2016-09-07199199198199461,0001,990
2016-09-06200201199200459,0002,000
2016-09-05199200198200260,0002,000
2016-09-02197200197198256,0001,980
2016-09-01200200197197387,0001,970
2016-08-31199201199200488,0002,000
2016-08-30199200198198373,0001,980
2016-08-29200201198199275,0001,990
2016-08-26200201198198561,0001,980
2016-08-25201201200200243,0002,000
2016-08-24199202198201412,0002,010
2016-08-23198200197198498,0001,980
2016-08-22199202198199854,0001,990
2016-08-19204205201202303,0002,020
2016-08-18205206202204298,0002,040
2016-08-17205208205206257,0002,060
2016-08-16210211206206274,0002,060
2016-08-15211213208212180,0002,120
2016-08-12214214210212307,0002,120
2016-08-10213214211211177,0002,110
2016-08-09211216211214381,0002,140
2016-08-08208211206211396,0002,110
2016-08-05209211203205626,0002,050
2016-08-04213214209211667,0002,110
2016-08-03215217213213247,0002,130
2016-08-02218220216219329,0002,190
2016-08-01227227218220749,0002,200
2016-07-29228233225233716,0002,330
2016-07-28226228224226510,0002,260
2016-07-27226230225229559,0002,290
2016-07-26230230223223436,0002,230
2016-07-25230231225231609,0002,310
2016-07-22219228219227636,0002,270
2016-07-21217221216221878,0002,210
2016-07-20216216213216255,0002,160
2016-07-19216216212216258,0002,160
2016-07-15216217214216238,0002,160
2016-07-14213217213215393,0002,150
2016-07-13214216212213381,0002,130
2016-07-12211214211212493,0002,120
2016-07-11203210202208486,0002,080
2016-07-08200203199201521,0002,010
2016-07-07199200197199362,0001,990
2016-07-06201201197199342,0001,990
2016-07-05202202200201187,0002,010
2016-07-04200202199202444,0002,020
2016-07-01200201198199614,0001,990
2016-06-30201203200201374,0002,010
2016-06-29200203199200325,0002,000
2016-06-28199202194199421,0001,990
2016-06-27198203197200489,0002,000
2016-06-24207210193195830,0001,950
2016-06-23208209206209245,0002,090
2016-06-22213213208210199,0002,100
2016-06-21207213204213297,0002,130
2016-06-20204207203207234,0002,070
2016-06-17206208199200623,0002,000
2016-06-16211212204205363,0002,050
2016-06-15206211206210186,0002,100
2016-06-14204208204207419,0002,070
2016-06-13211211205205343,0002,050
2016-06-10212214211213382,0002,130
2016-06-09214214213214199,0002,140
2016-06-08217217214216297,0002,160
2016-06-07218219216217150,0002,170
2016-06-06216218216218198,0002,180
2016-06-03217219216219263,0002,190
2016-06-02222222216216496,0002,160
2016-06-01224225223224210,0002,240
2016-05-31224225224225276,0002,250
2016-05-30223225223224258,0002,240
2016-05-27223225221223129,0002,230
2016-05-26226227222223223,0002,230
2016-05-25225226224225251,0002,250
2016-05-24221225220224356,0002,240
2016-05-23222222220221272,0002,210
2016-05-20219222218221290,0002,210
2016-05-19219220218220198,0002,200
2016-05-18217221215218363,0002,180
2016-05-17214217213217248,0002,170
2016-05-16213216212213238,0002,130
2016-05-13215217213213287,0002,130
2016-05-12217219215217244,0002,170
2016-05-11224224216217414,0002,170
2016-05-10220223220222407,0002,220
2016-05-09219221218220185,0002,200
2016-05-06221222218220357,0002,200
2016-05-02215223215219385,0002,190
2016-04-28225226219220438,0002,200
2016-04-27222225219223273,0002,230
2016-04-26224224217220419,0002,200
2016-04-25226227223224270,0002,240
2016-04-22221225219225606,0002,250
2016-04-21220222218221439,0002,210
2016-04-20220220215217234,0002,170
2016-04-19218219215218208,0002,180
2016-04-18214216211214353,0002,140
2016-04-15221222219219209,0002,190
2016-04-14218222218222454,0002,220
2016-04-13212218211216483,0002,160
2016-04-12210213210210232,0002,100
2016-04-11210212207211233,0002,110
2016-04-08203215201211682,0002,110
2016-04-07206209205205202,0002,050
2016-04-06205208204206194,0002,060
2016-04-05212213205206403,0002,060
2016-04-04216218212214324,0002,140
2016-04-01228228215216587,0002,160
2016-03-31228230226226424,0002,260
2016-03-30227231225227543,0002,270
2016-03-29224228222228514,0002,280
2016-03-28223225218223295,0002,230
2016-03-25220224218222587,0002,220
2016-03-24219219213217534,0002,170
2016-03-23226227217217457,0002,170
2016-03-22221224219224321,0002,240
2016-03-18223223219220411,0002,200
2016-03-17224226220223299,0002,230
2016-03-16225226223223212,0002,230
2016-03-15226230225226330,0002,260
2016-03-14225231225226465,0002,260
2016-03-11221225221224361,0002,240
2016-03-10220225220223278,0002,230
2016-03-09226227220220478,0002,200
2016-03-08233234225226527,0002,260
2016-03-07234236232233472,0002,330
2016-03-042192322192311,070,0002,310
2016-03-03214219214218323,0002,180
2016-03-02215216213215281,0002,150
2016-03-01210213210212204,0002,120
2016-02-29215217211212569,0002,120
2016-02-26215217213213281,0002,130
2016-02-25214217212214367,0002,140
2016-02-24211215209214376,0002,140
2016-02-23215217211212564,0002,120
2016-02-22208214208212656,0002,120
2016-02-19208209204207392,0002,070
2016-02-18207210206208705,0002,080
2016-02-17202207200203709,0002,030
2016-02-161972101972031,312,0002,030
2016-02-152122131951972,773,0001,970
2016-02-12210220208209793,0002,090
2016-02-10234235224226717,0002,260
2016-02-09241241233234515,0002,340
2016-02-08241247241245406,0002,450
2016-02-05249251243246392,0002,460
2016-02-04253257251251344,0002,510
2016-02-03258258253257348,0002,570
2016-02-02265265261262262,0002,620
2016-02-01268271264266637,0002,660
2016-01-29250265250264990,0002,640
2016-01-28248250246248176,0002,480
2016-01-27244250244248529,0002,480
2016-01-26243245241242356,0002,420
2016-01-25242247242245443,0002,450
2016-01-22238244235243644,0002,430
2016-01-212352422312311,129,0002,310
2016-01-20254254241242643,0002,420
2016-01-19253256252255404,0002,550
2016-01-18255257250255445,0002,550
2016-01-15259261258258283,0002,580
2016-01-14258259254258870,0002,580
2016-01-13263265260262342,0002,620
2016-01-12264266256258904,0002,580
2016-01-08265270262265623,0002,650
2016-01-07267269264265462,0002,650
2016-01-06266269266269499,0002,690
2016-01-05267269263267412,0002,670
2016-01-04270271265266395,0002,660

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