[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 
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
2016-06-23208.00209.00206.00209.0024500050819000
2016-06-22213.00213.00208.00210.0019900041746000
2016-06-21207.00213.00204.00213.0029700062125000
2016-06-20204.00207.00203.00207.0023400048093000
2016-06-17206.00208.00199.00200.00623000126199000
2016-06-16211.00212.00204.00205.0036300075281000
2016-06-15206.00211.00206.00210.0018600038784000
2016-06-14204.00208.00204.00207.0041900086046000
2016-06-13211.00211.00205.00205.0034300071232000
2016-06-10212.00214.00211.00213.0038200081055000
2016-06-09214.00214.00213.00214.0019900042521000
2016-06-08217.00217.00214.00216.0029700063983000
2016-06-07218.00219.00216.00217.0015000032550000
2016-06-06216.00218.00216.00218.0019800042922000
2016-06-03217.00219.00216.00219.0026300057277000
2016-06-02222.00222.00216.00216.00496000108252000
2016-06-01224.00225.00223.00224.0021000047136000
2016-05-31224.00225.00224.00225.0027600062006000
2016-05-30223.00225.00223.00224.0025800057736000
2016-05-27223.00225.00221.00223.0012900028795000
2016-05-26226.00227.00222.00223.0022300049967000
2016-05-25225.00226.00224.00225.0025100056454000
2016-05-24221.00225.00220.00224.0035600079185000
2016-05-23222.00222.00220.00221.0027200060116000
2016-05-20219.00222.00218.00221.0029000063715000
2016-05-19219.00220.00218.00220.0019800043369000
2016-05-18217.00221.00215.00218.0036300079463000
2016-05-17214.00217.00213.00217.0024800053359000
2016-05-16213.00216.00212.00213.0023800050901000
2016-05-13215.00217.00213.00213.0028700061636000
2016-05-12217.00219.00215.00217.0024400052836000
2016-05-11224.00224.00216.00217.0041400090686000
2016-05-10220.00223.00220.00222.0040700090181000
2016-05-09219.00221.00218.00220.0018500040539000
2016-05-06221.00222.00218.00220.0035700078554000
2016-05-02215.00223.00215.00219.0038500084225000
2016-04-28225.00226.00219.00220.0043800097212000
2016-04-27222.00225.00219.00223.0027300060669000
2016-04-26224.00224.00217.00220.0041900092241000
2016-04-25226.00227.00223.00224.0027000060673000
2016-04-22221.00225.00219.00225.00606000135085000
2016-04-21220.00222.00218.00221.0043900096639000
2016-04-20220.00220.00215.00217.0023400050892000
2016-04-19218.00219.00215.00218.0020800045257000
2016-04-18214.00216.00211.00214.0035300075511000
2016-04-15221.00222.00219.00219.0020900046013000
2016-04-14218.00222.00218.00222.0045400099858000
2016-04-13212.00218.00211.00216.00483000103610000
2016-04-12210.00213.00210.00210.0023200049012000
2016-04-11210.00212.00207.00211.0023300048836000
2016-04-08203.00215.00201.00211.00682000142489000
2016-04-07206.00209.00205.00205.0020200041631000
2016-04-06205.00208.00204.00206.0019400039992000
2016-04-05212.00213.00205.00206.0040300083999000
2016-04-04216.00218.00212.00214.0032400069575000
2016-04-01228.00228.00215.00216.00587000128848000
2016-03-31228.00230.00226.00226.0042400096697000
2016-03-30227.00231.00225.00227.00543000123693000
2016-03-29224.00228.00222.00228.00514000116010000
2016-03-28223.00225.00218.00223.0029500065679000
2016-03-25220.00224.00218.00222.00587000129905000
2016-03-24219.00219.00213.00217.00534000115783000
2016-03-23226.00227.00217.00217.00457000100850000
2016-03-22221.00224.00219.00224.0032100071180000
2016-03-18223.00223.00219.00220.0041100090748000
2016-03-17224.00226.00220.00223.0029900066780000
2016-03-16225.00226.00223.00223.0021200047558000
2016-03-15226.00230.00225.00226.0033000074887000
2016-03-14225.00231.00225.00226.00465000105486000
2016-03-11221.00225.00221.00224.0036100080452000
2016-03-10220.00225.00220.00223.0027800061861000
2016-03-09226.00227.00220.00220.00478000106053000
2016-03-08233.00234.00225.00226.00527000120127000
2016-03-07234.00236.00232.00233.00472000110328000
2016-03-04219.00232.00219.00231.001070000244412000
2016-03-03214.00219.00214.00218.0032300069970000
2016-03-02215.00216.00213.00215.0028100060310000
2016-03-01210.00213.00210.00212.0020400043145000
2016-02-29215.00217.00211.00212.00569000121886000
2016-02-26215.00217.00213.00213.0028100060358000
2016-02-25214.00217.00212.00214.0036700078688000
2016-02-24211.00215.00209.00214.0037600080104000
2016-02-23215.00217.00211.00212.00564000120576000
2016-02-22208.00214.00208.00212.00656000138638000
2016-02-19208.00209.00204.00207.0039200080744000
2016-02-18207.00210.00206.00208.00705000147014000
2016-02-17202.00207.00200.00203.00709000144137000
2016-02-16197.00210.00197.00203.001312000266248000
2016-02-15212.00213.00195.00197.002773000557885000
2016-02-12210.00220.00208.00209.00793000168848000
2016-02-10234.00235.00224.00226.00717000163540000
2016-02-09241.00241.00233.00234.00515000121472000
2016-02-08241.00247.00241.00245.0040600099231000
2016-02-05249.00251.00243.00246.0039200096547000
2016-02-04253.00257.00251.00251.0034400087142000
2016-02-03258.00258.00253.00257.0034800088969000
2016-02-02265.00265.00261.00262.0026200068830000
2016-02-01268.00271.00264.00266.00637000170016000
2016-01-29250.00265.00250.00264.00990000254413000
2016-01-28248.00250.00246.00248.0017600043658000
2016-01-27244.00250.00244.00248.00529000130795000
2016-01-26243.00245.00241.00242.0035600086512000
2016-01-25242.00247.00242.00245.00443000108229000
2016-01-22238.00244.00235.00243.00644000154597000
2016-01-21235.00242.00231.00231.001129000266500000
2016-01-20254.00254.00241.00242.00643000158434000
2016-01-19253.00256.00252.00255.00404000102846000
2016-01-18255.00257.00250.00255.00445000113081000
2016-01-15259.00261.00258.00258.0028300073250000
2016-01-14258.00259.00254.00258.00870000223549000
2016-01-13263.00265.00260.00262.0034200089985000
2016-01-12264.00266.00256.00258.00904000235547000
2016-01-08265.00270.00262.00265.00623000165628000
2016-01-07267.00269.00264.00265.00462000123116000
2016-01-06266.00269.00266.00269.00499000133426000
2016-01-05267.00269.00263.00267.00412000109649000
2016-01-04270.00271.00265.00266.00395000105718000
2015-12-30269.00272.00269.00271.00546000147551000
2015-12-29266.00269.00266.00269.00411000110041000
2015-12-28262.00266.00260.00266.001864000489702000
2015-12-25266.00269.00262.00263.003081000815741000
2015-12-24270.00271.00266.00266.001361000365856000
2015-12-22270.00270.00269.00270.00822000221740000
2015-12-21271.00272.00269.00269.00957000258986000
2015-12-18275.00280.00272.00273.001084000298002000
2015-12-17271.00275.00269.00274.001190000323420000
2015-12-16270.00270.00267.00267.00725000194719000
2015-12-15271.00271.00266.00266.00777000208911000
2015-12-14267.00271.00266.00271.00820000219669000
2015-12-11271.00275.00271.00272.001188000323456000
2015-12-10279.00279.00277.00277.00977000271708000
2015-12-09283.00283.00281.00281.00620000174784000
2015-12-08286.00286.00283.00283.00375000106633000
2015-12-07286.00287.00285.00285.00451000128821000
2015-12-04284.00285.00283.00284.00414000117506000
2015-12-03286.00286.00284.00285.00569000162438000
2015-12-02287.00287.00285.00285.00437000125212000
2015-12-01286.00287.00285.00285.00415000118829000
2015-11-30286.00288.00285.00286.00350000100125000
2015-11-27288.00288.00286.00286.0030400087327000
2015-11-26288.00290.00287.00288.00635000183249000

   ※ 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