9672 東京都競馬(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,7392,7532,6902,73870,2002,738
2018-12-272,7272,8122,6872,772149,8002,772
2018-12-262,6082,6962,5652,623248,0002,623
2018-12-252,5832,6572,5652,625384,4002,625
2018-12-212,8272,8272,6872,735221,1002,735
2018-12-202,8672,8852,7652,788146,5002,788
2018-12-192,9312,9332,8152,886250,7002,886
2018-12-182,9802,9822,9042,906122,5002,906
2018-12-172,9713,0802,9593,025193,3003,025
2018-12-143,0503,0502,9772,996149,8002,996
2018-12-133,0753,0752,9973,060110,8003,060
2018-12-122,9903,0852,9903,050192,1003,050
2018-12-113,1203,1252,9522,957139,1002,957
2018-12-103,1553,1653,0903,12092,9003,120
2018-12-073,1703,2153,1503,20571,6003,205
2018-12-063,2603,2603,1453,165167,0003,165
2018-12-053,2553,3003,2103,290113,7003,290
2018-12-043,4653,4653,3153,320100,5003,320
2018-12-033,4253,4653,4103,44586,5003,445
2018-11-303,3503,4053,3353,40570,7003,405
2018-11-293,3653,3853,3253,35091,1003,350
2018-11-283,3653,3653,3203,33586,6003,335
2018-11-273,3303,3603,3153,34561,6003,345
2018-11-263,2353,2953,2353,27567,0003,275
2018-11-223,2103,2503,1703,23580,7003,235
2018-11-213,2003,2303,1703,21077,8003,210
2018-11-203,2953,2953,2603,27055,8003,270
2018-11-193,2703,3253,2553,325110,6003,325
2018-11-163,3703,3803,2903,30098,6003,300
2018-11-153,3553,3853,3203,38589,7003,385
2018-11-143,4053,4453,3703,37588,3003,375
2018-11-133,4803,4903,4303,44086,3003,440
2018-11-123,4903,5453,4903,50547,5003,505
2018-11-093,5053,5803,4903,52097,7003,520
2018-11-083,5503,5653,4853,515103,0003,515
2018-11-073,5003,5353,4753,495130,3003,495
2018-11-063,5003,5403,4853,50567,1003,505
2018-11-053,5603,5603,4603,465144,3003,465
2018-11-023,6703,6853,5553,560212,8003,560
2018-11-013,8053,8053,5553,650341,8003,650
2018-10-313,8704,0203,8703,990110,5003,990
2018-10-303,7003,8603,7003,790112,8003,790
2018-10-293,7203,8403,7203,74569,4003,745
2018-10-263,8803,9053,7603,79099,3003,790
2018-10-253,9003,9303,8453,85582,5003,855
2018-10-243,9604,0453,9504,03544,9004,035
2018-10-234,0304,0553,9753,97538,3003,975
2018-10-224,0454,1004,0104,06528,7004,065
2018-10-194,0704,0804,0404,07024,9004,070
2018-10-184,1204,1404,0904,11538,6004,115
2018-10-174,0004,0854,0004,08539,9004,085
2018-10-163,9854,0203,9453,97557,7003,975
2018-10-154,0504,0603,9804,01557,1004,015
2018-10-124,0504,0804,0204,06054,1004,060
2018-10-114,0954,1204,0304,070100,6004,070
2018-10-104,2604,3104,2204,25553,7004,255
2018-10-094,2604,2754,1754,25068,7004,250
2018-10-054,3054,3304,2604,29053,6004,290
2018-10-044,4354,4354,2804,33078,8004,330
2018-10-034,3604,3904,3254,37056,2004,370
2018-10-024,5054,5054,3854,400100,7004,400
2018-10-014,3804,5204,3804,475144,9004,475
2018-09-284,3004,3954,3004,37576,2004,375
2018-09-274,3104,4054,2854,300111,3004,300
2018-09-264,3304,4004,2754,280180,4004,280
2018-09-254,2304,3304,2304,33096,7004,330
2018-09-214,2004,3054,1854,24594,1004,245
2018-09-204,1404,2004,0954,17568,8004,175
2018-09-194,1854,1854,1004,15096,6004,150
2018-09-184,1254,1854,0754,14087,2004,140
2018-09-144,1354,1704,1104,13549,1004,135
2018-09-134,0354,1604,0354,12069,9004,120
2018-09-124,1104,1204,0004,04561,2004,045
2018-09-114,1054,1254,0504,11043,8004,110
2018-09-104,0954,1404,0904,10534,8004,105
2018-09-074,0604,1054,0204,09574,8004,095
2018-09-064,1804,2104,1004,130108,8004,130
2018-09-054,3504,3504,2304,24577,0004,245
2018-09-044,3104,3854,3104,36077,4004,360
2018-09-034,3404,3504,2004,33595,2004,335
2018-08-314,2904,3654,2504,33585,7004,335
2018-08-304,2954,3804,2454,300141,1004,300
2018-08-294,2854,3204,1904,300115,1004,300
2018-08-284,2054,2954,1704,285200,7004,285
2018-08-274,0404,1903,9804,165210,7004,165
2018-08-243,9204,0753,8554,030149,0004,030
2018-08-233,7203,8953,7203,875105,9003,875
2018-08-223,7603,7603,7003,73067,5003,730
2018-08-213,7803,7853,7253,76061,7003,760
2018-08-203,8853,8903,7853,79050,1003,790
2018-08-173,8803,8803,8253,85047,1003,850
2018-08-163,8903,9103,8103,85085,6003,850
2018-08-153,9904,0053,9053,94056,1003,940
2018-08-143,9204,0103,9203,98546,1003,985
2018-08-134,0304,0503,9153,91582,8003,915
2018-08-104,0504,0554,0054,03083,3004,030
2018-08-094,0604,0704,0054,02593,3004,025
2018-08-084,0704,1104,0404,055129,3004,055
2018-08-074,0904,1304,0304,060138,5004,060
2018-08-064,3154,3154,0804,095282,5004,095
2018-08-034,4604,4604,2404,255202,8004,255
2018-08-024,6304,6304,4104,455179,2004,455
2018-08-014,6904,6904,2704,630367,4004,630
2018-07-314,5904,6454,5204,530147,1004,530
2018-07-304,5804,6654,5804,660127,4004,660
2018-07-274,6004,6254,5604,61544,7004,615
2018-07-264,5704,6204,5304,59068,5004,590
2018-07-254,6204,6204,4954,57083,5004,570
2018-07-244,5704,6254,5604,61576,5004,615
2018-07-234,5104,6354,5104,61596,9004,615
2018-07-204,6254,6554,4654,510105,0004,510
2018-07-194,8004,8154,6504,65077,5004,650
2018-07-184,6604,7854,6504,77090,5004,770
2018-07-174,6404,7054,6104,67066,7004,670
2018-07-134,5754,6754,5354,64098,3004,640
2018-07-124,4004,5304,3954,520102,5004,520
2018-07-114,3954,4104,3304,36577,0004,365
2018-07-104,5154,5354,4354,44077,6004,440
2018-07-094,4904,5204,4304,51568,2004,515
2018-07-064,4954,5354,4204,48589,9004,485
2018-07-054,6204,6504,4804,53091,1004,530
2018-07-044,5754,6854,5554,64569,5004,645
2018-07-034,6404,7054,5704,62071,3004,620
2018-07-024,8104,8354,6254,62583,2004,625
2018-06-294,8204,8254,7204,79066,2004,790
2018-06-284,7704,7804,7004,76558,5004,765
2018-06-274,7004,8054,7004,78044,6004,780
2018-06-264,6404,7454,6254,72569,5004,725
2018-06-254,8454,8504,6954,69578,4004,695
2018-06-224,8454,9104,8354,84588,4004,845
2018-06-214,8604,9304,8604,91571,1004,915
2018-06-204,7754,9204,7654,920147,7004,920
2018-06-194,8654,8654,7104,775128,9004,775
2018-06-184,7604,9004,7554,890135,4004,890
2018-06-154,7654,7754,7154,73557,7004,735
2018-06-144,8004,8154,7654,77564,2004,775
2018-06-134,8454,8504,7504,81070,8004,810
2018-06-124,8704,8704,7704,77591,7004,775
2018-06-114,8204,8504,7804,83569,3004,835
2018-06-084,7654,8204,7654,80579,8004,805
2018-06-074,7804,8254,7654,79073,4004,790
2018-06-064,7804,8504,7504,77590,6004,775
2018-06-054,7404,8204,7104,78087,5004,780
2018-06-044,7954,7954,7154,74572,1004,745
2018-06-014,7354,7704,7054,73557,3004,735
2018-05-314,8004,8104,7004,745100,5004,745
2018-05-304,7004,8204,6954,770155,7004,770
2018-05-294,6604,7654,6454,73595,5004,735
2018-05-284,6704,7104,6254,67074,4004,670
2018-05-254,6254,7354,6204,680100,7004,680
2018-05-244,6404,7054,6354,65569,2004,655
2018-05-234,6454,6904,6304,64055,9004,640
2018-05-224,6704,6804,6404,65048,5004,650
2018-05-214,6504,7454,6354,69079,9004,690
2018-05-184,6854,7104,6354,64090,1004,640
2018-05-174,6904,7454,6704,695185,9004,695
2018-05-164,6854,7754,6654,675266,6004,675
2018-05-154,8104,9154,6804,690478,6004,690
2018-05-144,6954,7504,6154,625188,1004,625
2018-05-114,7154,7804,6504,730314,4004,730
2018-05-104,6254,8704,6104,725603,0004,725
2018-05-094,4604,5654,4204,435309,9004,435
2018-05-084,4204,5254,4204,500143,8004,500
2018-05-074,5354,5754,4604,465144,5004,465
2018-05-024,6804,7004,4704,470260,0004,470
2018-05-014,3004,6404,2954,635341,6004,635
2018-04-274,2004,2154,1504,21098,6004,210
2018-04-264,2304,2404,1504,17571,7004,175
2018-04-254,1804,2704,1654,24576,9004,245
2018-04-244,1954,2704,1854,20586,0004,205
2018-04-234,1704,3054,0954,120304,4004,120
2018-04-204,0454,0804,0104,02549,0004,025
2018-04-194,1004,1004,0104,03061,9004,030
2018-04-184,0554,1004,0504,08065,3004,080
2018-04-174,0954,0953,9954,05567,7004,055
2018-04-164,0654,1104,0404,09068,5004,090
2018-04-133,9854,0703,9654,045101,6004,045
2018-04-123,9853,9853,9103,91552,6003,915
2018-04-114,0204,0203,9253,96058,2003,960
2018-04-104,0304,0653,9753,98579,7003,985
2018-04-094,1054,1204,0104,03568,2004,035
2018-04-064,1304,1304,0504,085113,5004,085
2018-04-054,1904,1904,0604,130110,8004,130
2018-04-044,0504,1754,0154,155154,0004,155
2018-04-033,9204,0353,9154,00586,5004,005
2018-03-303,9704,0053,9203,935140,2003,935
2018-03-293,9053,9753,8553,965216,7003,965
2018-03-283,7653,8703,7653,865204,8003,865
2018-03-273,6803,7903,6803,790118,8003,790
2018-03-263,5503,5953,5253,58581,5003,585
2018-03-233,6703,7003,5653,570101,2003,570
2018-03-223,8003,8503,7653,77577,4003,775
2018-03-203,7853,8003,7203,785116,2003,785
2018-03-193,7203,8103,6853,785146,7003,785
2018-03-163,7003,7403,6853,71586,6003,715
2018-03-153,6853,7453,6753,71597,0003,715
2018-03-143,6853,7453,6803,710156,0003,710
2018-03-133,6303,7103,6203,685193,8003,685
2018-03-123,5953,7003,5453,675263,0003,675
2018-03-093,4653,5053,4153,455169,5003,455
2018-03-083,3553,4703,3403,465159,9003,465
2018-03-073,3853,4253,3203,325178,6003,325
2018-03-063,4203,4453,3703,395151,1003,395
2018-03-053,4153,4553,3653,375114,7003,375
2018-03-023,4103,4653,3703,440158,4003,440
2018-03-013,5303,5503,4353,480219,7003,480
2018-02-283,6453,6553,5903,590197,3003,590
2018-02-273,7503,7603,6753,690140,1003,690
2018-02-263,8203,8453,7053,745114,1003,745
2018-02-233,8203,8853,7653,775144,4003,775
2018-02-223,7403,7803,6903,770139,0003,770
2018-02-213,7103,8003,7053,745183,4003,745
2018-02-203,7453,8253,7053,745131,1003,745
2018-02-193,7503,8003,7053,715171,8003,715
2018-02-163,6853,8153,6703,700216,8003,700
2018-02-153,5203,7553,5203,690329,9003,690
2018-02-143,8153,9153,7503,800132,9003,800
2018-02-133,9704,0003,8153,815130,8003,815
2018-02-093,8703,9453,8453,920190,5003,920
2018-02-084,0204,1304,0204,08078,9004,080
2018-02-074,2004,2154,0154,020120,8004,020
2018-02-064,1804,2154,0054,085148,6004,085
2018-02-054,3254,3654,2604,330104,6004,330
2018-02-024,4304,4354,3854,42046,2004,420
2018-02-014,4104,4504,3754,44558,8004,445
2018-01-314,3454,4554,3454,42583,5004,425
2018-01-304,4104,4404,3654,38081,8004,380
2018-01-294,4854,5054,4004,40065,1004,400
2018-01-264,5204,5504,4954,50043,3004,500
2018-01-254,5404,5754,5154,52569,1004,525
2018-01-244,5454,6204,5154,54075,5004,540
2018-01-234,5354,6354,5054,575147,0004,575
2018-01-224,4504,5154,4254,500105,6004,500
2018-01-194,3304,4604,3254,450113,8004,450
2018-01-184,4354,4354,3354,33597,0004,335
2018-01-174,4104,4404,3754,40572,8004,405
2018-01-164,5004,5054,4154,42090,9004,420
2018-01-154,4554,5404,3654,530137,2004,530
2018-01-124,4054,4654,3654,445134,4004,445
2018-01-114,2754,4104,2554,405148,7004,405
2018-01-104,3004,3154,2504,28080,8004,280
2018-01-094,3104,3154,2754,29571,5004,295
2018-01-054,3304,3454,2704,29586,8004,295
2018-01-044,2904,3354,2354,335152,9004,335

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