[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 
2017-09-223325.003335.003300.003320.0069000228685500
2017-09-213280.003330.003255.003305.0090900299588000
2017-09-203340.003340.003245.003260.00185200605027000
2017-09-193400.003400.003300.003330.00168000558717000
2017-09-153340.003375.003340.003350.0063900214190000
2017-09-143445.003450.003350.003360.00133400452083500
2017-09-133335.003465.003325.003455.00186400635767000
2017-09-123310.003325.003280.003320.0065000215262000
2017-09-113310.003335.003285.003300.0057900191428500
2017-09-083265.003315.003250.003260.00124500407766500
2017-09-073340.003360.003285.003315.0084300280541000
2017-09-063240.003310.003210.003290.0096800316414000
2017-09-053385.003420.003265.003280.00155800517283500
2017-09-043400.003445.003370.003385.00119600406152000
2017-09-013375.003375.003320.003355.0052200174521500
2017-08-313345.003365.003310.003345.00161800540388000
2017-08-303280.003325.003280.003315.00123600409244500
2017-08-293320.003340.003265.003275.00131600434244000
2017-08-283350.003350.003290.003320.0092200305536500
2017-08-253415.003415.003365.003365.00100100338852500
2017-08-243385.003440.003360.003385.00192900655192000
2017-08-233325.003410.003275.003400.00207300696339500
2017-08-223225.003255.003155.003240.00276600888430500
2017-08-213210.003310.003210.003230.00268500871723000
2017-08-183170.003215.003120.003195.00172700550219500
2017-08-173235.003260.003150.003240.00248800799771000
2017-08-163350.003380.003250.003260.003206001055324500
2017-08-153425.003485.003355.003385.00119800408380000
2017-08-143425.003490.003395.003425.00112500386445000
2017-08-103440.003500.003440.003495.00119200414231500
2017-08-093385.003450.003365.003440.00139500476082000
2017-08-083445.003460.003400.003410.00109100373473500
2017-08-073330.003415.003315.003390.00123200415113000
2017-08-043260.003330.003255.003310.00135900448481000
2017-08-033380.003410.003270.003300.00185100615566000
2017-08-023390.003470.003370.003400.00155500531419000
2017-08-013635.003635.003355.003360.00285500986199000
2017-07-313510.003680.003510.003585.003066001107490000
2017-07-283380.003485.003380.003460.00109100375907000
2017-07-273480.003490.003410.003415.00103400356320000
2017-07-263400.003480.003395.003470.00122300421804500
2017-07-253395.003435.003380.003405.0058300198688000
2017-07-243420.003450.003335.003415.00152800518512500
2017-07-213340.003475.003340.003450.003479001185178500
2017-07-203170.003200.003155.003185.0082100261125000
2017-07-193190.003240.003165.003185.00148500475577500
2017-07-183085.003185.003060.003175.00178900562766500
2017-07-143055.003095.003040.003085.0097300298591500
2017-07-133090.003095.003025.003035.0068200207903500
2017-07-123080.003120.003050.003055.0096500297062000
2017-07-112993.003095.002963.003080.00131300399816400
2017-07-102980.002994.002934.002970.0061100181037100
2017-07-072986.003000.002951.002977.00104700311071300
2017-07-063050.003055.002998.003010.0075700228013200
2017-07-053030.003150.003015.003045.00248500763821500
2017-07-042893.003025.002889.003025.00302600900537100
2017-07-032864.002910.002860.002863.00104900302371200
2017-06-302897.002900.002843.002860.00107700309460700
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

   ※ 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