[9672 東証1部] 東京都競馬 日足 時系列データ

[9672 東証1部] 東京都競馬 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-292869.002918.002851.002903.00152000439444100
2017-06-282750.002890.002734.002861.00189600538742200
2017-06-27283.00285.00281.00281.00651000184180000
2017-06-26278.00284.00278.00283.00455000128430000
2017-06-23275.00283.00275.00281.00720000201395000
2017-06-22284.00284.00276.00276.00719000199939000
2017-06-21289.00289.00279.00281.001486000422909000
2017-06-20290.00293.00289.00289.001097000318584000
2017-06-19279.00288.00279.00286.001788000509012000
2017-06-16276.00278.00275.00277.00698000193089000
2017-06-15271.00279.00271.00274.00830000228095000
2017-06-14268.00281.00268.00273.001586000436621000
2017-06-13273.00274.00268.00271.001042000283069000
2017-06-12268.00274.00266.00272.001553000420137000
2017-06-09262.00268.00260.00266.001729000457681000
2017-06-08257.00266.00257.00261.002396000626950000
2017-06-07246.00249.00246.00249.00418000103551000
2017-06-06250.00251.00246.00246.0038400095223000
2017-06-05249.00251.00248.00249.00448000111630000
2017-06-02247.00250.00246.00248.00478000118696000
2017-06-01243.00246.00243.00245.0023400057388000
2017-05-31247.00248.00243.00243.0035900087863000
2017-05-30245.00248.00245.00247.0033600082819000
2017-05-29248.00249.00245.00245.00484000119591000
2017-05-26251.00252.00247.00248.00520000129813000
2017-05-25251.00253.00249.00251.00505000126728000
2017-05-24250.00253.00249.00250.00484000121133000
2017-05-23250.00251.00249.00250.0036400090936000
2017-05-22249.00252.00249.00250.0025400063552000
2017-05-19250.00252.00249.00250.0028100070329000
2017-05-18251.00253.00250.00250.00450000112875000
2017-05-17258.00259.00254.00254.00452000115603000
2017-05-16261.00261.00258.00259.0015400039922000
2017-05-15259.00260.00258.00258.0020600053257000
2017-05-12260.00262.00259.00261.0020100052316000
2017-05-11263.00263.00260.00261.0026900070211000
2017-05-10261.00263.00261.00262.0018300047858000
2017-05-09261.00263.00260.00260.0034800090869000
2017-05-08258.00262.00258.00261.00549000142767000
2017-05-02257.00258.00256.00257.0038100097877000
2017-05-01258.00261.00258.00259.0031500081679000
2017-04-28260.00260.00256.00258.00504000130055000
2017-04-27264.00264.00260.00260.0031300081638000
2017-04-26263.00264.00261.00263.0029000076110000
2017-04-25255.00262.00255.00261.00597000154975000
2017-04-24248.00255.00248.00254.00560000141702000
2017-04-21247.00249.00245.00247.0035300087207000
2017-04-20248.00248.00244.00247.00412000101330000
2017-04-19245.00247.00245.00245.0019900048847000
2017-04-18247.00250.00246.00247.0016100039797000
2017-04-17241.00246.00241.00245.0033000080709000
2017-04-14243.00245.00242.00244.0037800092023000
2017-04-13245.00247.00245.00247.0035300086861000
2017-04-12250.00250.00246.00249.00566000140735000
2017-04-11253.00254.00251.00252.0029700074948000
2017-04-10254.00255.00252.00254.0027500069811000
2017-04-07253.00256.00251.00254.00522000132298000
2017-04-06257.00257.00250.00253.00578000145725000
2017-04-05257.00258.00255.00257.00453000116108000
2017-04-04261.00263.00257.00259.00592000153901000
2017-04-03259.00263.00257.00261.00593000154365000
2017-03-31262.00265.00258.00258.00504000131646000
2017-03-30265.00266.00260.00261.0036100094587000
2017-03-29260.00265.00259.00265.00613000160937000
2017-03-28253.00259.00252.00259.00615000157551000
2017-03-27255.00257.00253.00253.0027100068863000
2017-03-24255.00260.00253.00258.0030600078797000
2017-03-23256.00256.00252.00255.00444000112967000
2017-03-22259.00260.00255.00256.00600000154306000
2017-03-21265.00266.00262.00262.0036300095800000
2017-03-17268.00268.00265.00267.00508000135298000
2017-03-16265.00268.00265.00268.0028700076590000
2017-03-15269.00269.00266.00267.0023800063513000
2017-03-14270.00270.00268.00269.0030100081023000
2017-03-13274.00274.00267.00270.00530000142949000
2017-03-10270.00273.00269.00273.00877000237888000
2017-03-09267.00269.00266.00268.0029600079333000
2017-03-08268.00268.00265.00267.0027100072332000
2017-03-07267.00267.00265.00267.00383000101967000
2017-03-06270.00270.00267.00268.0036800098718000
2017-03-03269.00272.00268.00269.00552000148854000
2017-03-02269.00270.00266.00269.00833000223472000
2017-03-01269.00269.00262.00265.00576000153024000
2017-02-28262.00269.00262.00266.00590000156843000
2017-02-27263.00263.00259.00261.00630000164212000
2017-02-24256.00264.00255.00264.00664000172555000
2017-02-23255.00258.00253.00256.00731000186855000
2017-02-22257.00257.00253.00255.00897000228500000
2017-02-21257.00259.00257.00257.0031500081084000
2017-02-20259.00259.00255.00258.00582000149514000
2017-02-17258.00262.00257.00258.00707000182847000
2017-02-16262.00262.00257.00259.00713000184610000
2017-02-15267.00269.00256.00261.001379000361342000
2017-02-14270.00274.00268.00270.00746000202538000
2017-02-13269.00269.00266.00269.0035300094608000
2017-02-10263.00268.00262.00267.00595000158106000
2017-02-09262.00262.00260.00261.0025600066866000
2017-02-08258.00262.00257.00262.00437000113754000
2017-02-07263.00263.00258.00258.00577000150004000
2017-02-06267.00267.00263.00265.0029400077909000
2017-02-03263.00267.00263.00266.0021600057311000
2017-02-02267.00267.00263.00264.00586000155132000
2017-02-01262.00267.00262.00267.00393000103836000
2017-01-31262.00263.00261.00263.00416000109032000
2017-01-30263.00265.00262.00264.0031400082735000
2017-01-27269.00269.00266.00266.0035800095570000
2017-01-26268.00270.00265.00267.00611000163292000
2017-01-25265.00266.00263.00264.0025800068182000
2017-01-24263.00265.00262.00263.0028600075277000
2017-01-23270.00270.00265.00266.0035200093950000
2017-01-20269.00272.00269.00270.00479000129182000
2017-01-19267.00272.00267.00272.00466000125406000
2017-01-18262.00267.00261.00266.0036500096033000
2017-01-17270.00270.00265.00266.00481000128308000
2017-01-16276.00276.00270.00270.00373000101338000
2017-01-13272.00276.00272.00275.00510000139896000
2017-01-12277.00277.00273.00274.00431000118259000
2017-01-11277.00277.00275.00276.00452000124660000
2017-01-10275.00278.00273.00276.00768000211891000
2017-01-06272.00274.00271.00271.00737000200172000
2017-01-05276.00277.00274.00275.00460000126758000
2017-01-04270.00275.00269.00275.00454000124023000
2016-12-30269.00271.00266.00268.00473000126822000
2016-12-29269.00271.00265.00271.001001000268476000
2016-12-28274.00275.00270.00272.002128000581248000
2016-12-27276.00282.00276.00279.002290000637287000
2016-12-26275.00277.00275.00276.00846000233197000
2016-12-22281.00281.00276.00278.00677000188486000
2016-12-21285.00285.00278.00280.00928000261316000
2016-12-20286.00286.00281.00285.001007000286264000
2016-12-19290.00290.00283.00286.00805000230242000
2016-12-16290.00294.00289.00291.001415000411670000
2016-12-15282.00290.00281.00289.002087000598631000
2016-12-14286.00286.00279.00281.00707000199464000
2016-12-13281.00287.00280.00285.00994000281294000
2016-12-12281.00283.00278.00282.00881000247592000
2016-12-09274.00279.00271.00278.001168000322140000
2016-12-08276.00278.00271.00274.001234000338063000
2016-12-07279.00281.00278.00278.00842000234971000
2016-12-06279.00281.00278.00281.00748000209321000
2016-12-05280.00281.00275.00277.001282000355064000
2016-12-02285.00286.00280.00282.001000000282240000
2016-12-01282.00287.00281.00284.001714000486990000
2016-11-30278.00280.00275.00279.001030000286142000
2016-11-29274.00280.00272.00278.001510000418441000
2016-11-28260.00274.00257.00272.003200000855956000
2016-11-25257.00261.00256.00259.00946000244095000
2016-11-24260.00261.00258.00260.00751000194672000
2016-11-22260.00260.00256.00258.00665000171780000
2016-11-21254.00261.00254.00260.001008000260635000
2016-11-18247.00255.00246.00255.001056000265060000
2016-11-17245.00246.00242.00244.00541000132384000
2016-11-16244.00247.00243.00246.00611000149674000
2016-11-15238.00245.00238.00244.00914000220697000
2016-11-14236.00241.00236.00240.00664000158448000
2016-11-11238.00239.00234.00235.00686000162233000
2016-11-10231.00240.00230.00236.001229000289406000
2016-11-09234.00235.00217.00219.001294000290188000
2016-11-08233.00235.00230.00231.00687000159648000
2016-11-07228.00235.00227.00233.001104000256078000
2016-11-04218.00227.00218.00226.001067000238321000
2016-11-02221.00226.00218.00222.001338000296536000
2016-11-01211.00223.00209.00223.003220000702840000
2016-10-31206.00207.00205.00206.0027200056078000
2016-10-28206.00208.00206.00206.00487000100557000
2016-10-27206.00207.00204.00205.0037300076611000
2016-10-26205.00206.00205.00205.0033400068500000
2016-10-25204.00208.00204.00204.00653000133979000
2016-10-24204.00205.00202.00204.0047200096093000
2016-10-21204.00205.00202.00202.0041800084899000
2016-10-20201.00204.00201.00203.0032500065815000
2016-10-19200.00202.00199.00201.0025800051714000
2016-10-18202.00203.00199.00200.0033200066603000
2016-10-17201.00202.00200.00201.0017400034997000
2016-10-14202.00203.00201.00202.0040400081501000
2016-10-13205.00206.00201.00203.0044700090866000
2016-10-12205.00206.00205.00205.0014200029152000
2016-10-11205.00207.00205.00205.0016300033516000
2016-10-07207.00207.00204.00205.0026800055093000
2016-10-06206.00208.00206.00207.0037100076704000
2016-10-05206.00207.00205.00206.0027600056859000
2016-10-04206.00207.00204.00206.0046200095058000
2016-10-03203.00205.00203.00205.0033400068135000
2016-09-30201.00202.00200.00201.0021200042633000
2016-09-29203.00205.00201.00202.00505000102623000
2016-09-28201.00202.00200.00201.0024700049668000
2016-09-27201.00201.00198.00201.0026000052041000
2016-09-26203.00204.00201.00202.0016700033747000
2016-09-23202.00204.00201.00203.0039900080907000
2016-09-21201.00205.00200.00205.00674000136154000
2016-09-20198.00201.00197.00199.0043900087383000
2016-09-16196.00198.00196.00198.0024900049073000
2016-09-15197.00198.00196.00196.0016900033211000
2016-09-14197.00198.00196.00197.0031100061253000
2016-09-13198.00198.00197.00197.0016600032794000
2016-09-12198.00199.00197.00198.0031300061930000
2016-09-09199.00200.00199.00199.0022900045615000
2016-09-08199.00201.00199.00200.0039200078227000
2016-09-07199.00199.00198.00199.0046100091660000
2016-09-06200.00201.00199.00200.0045900091991000
2016-09-05199.00200.00198.00200.0026000051781000
2016-09-02197.00200.00197.00198.0025600050784000
2016-09-01200.00200.00197.00197.0038700076841000
2016-08-31199.00201.00199.00200.0048800097587000
2016-08-30199.00200.00198.00198.0037300074112000
2016-08-29200.00201.00198.00199.0027500054783000
2016-08-26200.00201.00198.00198.00561000111744000
2016-08-25201.00201.00200.00200.0024300048690000
2016-08-24199.00202.00198.00201.0041200082491000
2016-08-23198.00200.00197.00198.0049800098877000
2016-08-22199.00202.00198.00199.00854000170408000
2016-08-19204.00205.00201.00202.0030300061479000
2016-08-18205.00206.00202.00204.0029800060782000
2016-08-17205.00208.00205.00206.0025700052944000
2016-08-16210.00211.00206.00206.0027400057049000
2016-08-15211.00213.00208.00212.0018000038103000
2016-08-12214.00214.00210.00212.0030700065048000
2016-08-10213.00214.00211.00211.0017700037546000
2016-08-09211.00216.00211.00214.0038100081327000
2016-08-08208.00211.00206.00211.0039600082718000
2016-08-05209.00211.00203.00205.00626000129366000
2016-08-04213.00214.00209.00211.00667000140465000
2016-08-03215.00217.00213.00213.0024700053009000
2016-08-02218.00220.00216.00219.0032900071727000
2016-08-01227.00227.00218.00220.00749000165782000
2016-07-29228.00233.00225.00233.00716000163946000
2016-07-28226.00228.00224.00226.00510000115471000
2016-07-27226.00230.00225.00229.00559000126777000
2016-07-26230.00230.00223.00223.0043600098344000
2016-07-25230.00231.00225.00231.00609000139368000
2016-07-22219.00228.00219.00227.00636000142391000
2016-07-21217.00221.00216.00221.00878000191781000
2016-07-20216.00216.00213.00216.0025500054866000
2016-07-19216.00216.00212.00216.0025800055470000
2016-07-15216.00217.00214.00216.0023800051333000
2016-07-14213.00217.00213.00215.0039300084672000
2016-07-13214.00216.00212.00213.0038100081388000
2016-07-12211.00214.00211.00212.00493000104473000
2016-07-11203.00210.00202.00208.00486000100127000
2016-07-08200.00203.00199.00201.00521000104973000
2016-07-07199.00200.00197.00199.0036200071915000
2016-07-06201.00201.00197.00199.0034200068125000
2016-07-05202.00202.00200.00201.0018700037610000
2016-07-04200.00202.00199.00202.0044400089247000
2016-07-01200.00201.00198.00199.00614000122381000
2016-06-30201.00203.00200.00201.0037400075201000
2016-06-29200.00203.00199.00200.0032500065173000
2016-06-28199.00202.00194.00199.0042100083619000
2016-06-27198.00203.00197.00200.0048900097792000
2016-06-24207.00210.00193.00195.00830000164736000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog