9631 (株)東急レクリエーション の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 860 | 890 | 860 | 890 | 6,000 | 4,238.10 |
| 1985-12-27 | 861 | 861 | 860 | 861 | 6,000 | 4,100 |
| 1985-12-26 | 860 | 860 | 860 | 860 | 5,000 | 4,095.24 |
| 1985-12-25 | 1,060 | 1,060 | 1,010 | 1,040 | 11,000 | 4,306.42 |
| 1985-12-24 | 1,060 | 1,080 | 1,040 | 1,040 | 10,000 | 4,306.42 |
| 1985-12-23 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 4,389.23 |
| 1985-12-21 | 1,060 | 1,060 | 1,050 | 1,060 | 12,000 | 4,389.23 |
| 1985-12-20 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 4,389.23 |
| 1985-12-19 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 4,389.23 |
| 1985-12-18 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 4,347.83 |
| 1985-12-17 | 1,060 | 1,070 | 1,040 | 1,060 | 12,000 | 4,389.23 |
| 1985-12-16 | 1,070 | 1,070 | 1,050 | 1,070 | 7,000 | 4,430.64 |
| 1985-12-13 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 4,389.23 |
| 1985-12-12 | 1,090 | 1,100 | 1,080 | 1,090 | 6,000 | 4,513.46 |
| 1985-12-11 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 4,513.46 |
| 1985-12-10 | 1,100 | 1,120 | 1,090 | 1,090 | 8,000 | 4,513.46 |
| 1985-12-09 | 1,030 | 1,080 | 1,030 | 1,080 | 12,000 | 4,472.05 |
| 1985-12-07 | 1,050 | 1,060 | 1,030 | 1,030 | 4,000 | 4,265.01 |
| 1985-12-06 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 4,472.05 |
| 1985-12-05 | 1,190 | 1,190 | 1,100 | 1,100 | 17,000 | 4,554.87 |
| 1985-12-04 | 1,120 | 1,200 | 1,120 | 1,190 | 17,000 | 4,927.54 |
| 1985-12-03 | 1,000 | 1,100 | 997 | 1,100 | 11,000 | 4,554.87 |
| 1985-12-02 | 991 | 1,000 | 991 | 997 | 5,000 | 4,128.36 |
| 1985-11-30 | 977 | 981 | 974 | 981 | 5,000 | 4,062.11 |
| 1985-11-29 | 950 | 978 | 950 | 978 | 5,000 | 4,049.69 |
| 1985-11-27 | 929 | 931 | 928 | 931 | 9,000 | 3,855.07 |
| 1985-11-26 | 924 | 925 | 920 | 920 | 4,000 | 3,809.52 |
| 1985-11-25 | 920 | 930 | 920 | 930 | 2,000 | 3,850.93 |
| 1985-11-22 | 925 | 930 | 920 | 920 | 8,000 | 3,809.52 |
| 1985-11-21 | 920 | 925 | 920 | 925 | 3,000 | 3,830.23 |
| 1985-11-20 | 934 | 934 | 934 | 934 | 8,000 | 3,867.49 |
| 1985-11-19 | 936 | 936 | 934 | 934 | 10,000 | 3,867.49 |
| 1985-11-16 | 930 | 930 | 930 | 930 | 3,000 | 3,850.93 |
| 1985-11-15 | 915 | 920 | 915 | 920 | 3,000 | 3,809.52 |
| 1985-11-14 | 915 | 920 | 915 | 915 | 4,000 | 3,788.82 |
| 1985-11-13 | 890 | 915 | 890 | 915 | 6,000 | 3,788.82 |
| 1985-11-12 | 880 | 885 | 880 | 885 | 3,000 | 3,664.60 |
| 1985-11-11 | 880 | 880 | 880 | 880 | 4,000 | 3,643.89 |
| 1985-11-02 | 870 | 870 | 870 | 870 | 1,000 | 3,602.48 |
| 1985-10-31 | 878 | 880 | 878 | 880 | 12,000 | 3,643.89 |
| 1985-10-28 | 880 | 880 | 880 | 880 | 1,000 | 3,643.89 |
| 1985-10-25 | 870 | 870 | 870 | 870 | 1,000 | 3,602.48 |
| 1985-10-24 | 880 | 880 | 880 | 880 | 2,000 | 3,643.89 |
| 1985-10-23 | 880 | 880 | 880 | 880 | 1,000 | 3,643.89 |
| 1985-10-22 | 870 | 870 | 870 | 870 | 2,000 | 3,602.48 |
| 1985-10-21 | 881 | 885 | 865 | 865 | 7,000 | 3,581.78 |
| 1985-10-19 | 880 | 880 | 880 | 880 | 2,000 | 3,643.89 |
| 1985-10-18 | 875 | 875 | 875 | 875 | 2,000 | 3,623.19 |
| 1985-10-17 | 875 | 875 | 875 | 875 | 2,000 | 3,623.19 |
| 1985-10-16 | 875 | 876 | 875 | 876 | 3,000 | 3,627.33 |
| 1985-10-15 | 877 | 877 | 875 | 875 | 7,000 | 3,623.19 |
| 1985-10-14 | 861 | 880 | 861 | 880 | 3,000 | 3,643.89 |
| 1985-10-11 | 840 | 861 | 840 | 861 | 5,000 | 3,565.22 |
| 1985-10-09 | 831 | 850 | 831 | 850 | 3,000 | 3,519.67 |
| 1985-10-08 | 830 | 830 | 830 | 830 | 3,000 | 3,436.85 |
| 1985-10-07 | 830 | 830 | 830 | 830 | 1,000 | 3,436.85 |
| 1985-10-04 | 815 | 820 | 815 | 820 | 9,000 | 3,395.45 |
| 1985-10-03 | 801 | 811 | 801 | 811 | 2,000 | 3,358.18 |
| 1985-10-02 | 810 | 810 | 810 | 810 | 1,000 | 3,354.04 |
| 1985-10-01 | 820 | 820 | 800 | 800 | 7,000 | 3,312.63 |
| 1985-09-30 | 810 | 810 | 810 | 810 | 6,000 | 3,354.04 |
| 1985-09-28 | 790 | 790 | 790 | 790 | 2,000 | 3,271.22 |
| 1985-09-20 | 770 | 780 | 770 | 780 | 6,000 | 3,229.81 |
| 1985-09-19 | 770 | 770 | 770 | 770 | 12,000 | 3,188.41 |
| 1985-09-18 | 770 | 770 | 770 | 770 | 9,000 | 3,188.41 |
| 1985-09-17 | 780 | 780 | 770 | 770 | 5,000 | 3,188.41 |
| 1985-09-13 | 780 | 780 | 780 | 780 | 2,000 | 3,229.81 |
| 1985-09-12 | 800 | 800 | 800 | 800 | 2,000 | 3,312.63 |
| 1985-09-03 | 770 | 771 | 770 | 771 | 7,000 | 3,192.55 |
| 1985-09-02 | 782 | 782 | 781 | 781 | 102,000 | 3,233.95 |
| 1985-08-30 | 780 | 780 | 780 | 780 | 1,000 | 3,229.81 |
| 1985-08-28 | 780 | 780 | 780 | 780 | 3,000 | 3,229.81 |
| 1985-08-27 | 770 | 780 | 770 | 780 | 107,000 | 3,229.81 |
| 1985-08-23 | 770 | 770 | 770 | 770 | 1,000 | 3,188.41 |
| 1985-08-22 | 770 | 770 | 760 | 760 | 2,000 | 3,147 |
| 1985-08-21 | 780 | 780 | 780 | 780 | 3,000 | 3,229.81 |
| 1985-08-20 | 781 | 781 | 780 | 780 | 2,000 | 3,229.81 |
| 1985-08-15 | 770 | 770 | 765 | 770 | 8,000 | 3,188.41 |
| 1985-08-14 | 770 | 770 | 770 | 770 | 3,000 | 3,188.41 |
| 1985-08-13 | 770 | 770 | 770 | 770 | 4,000 | 3,188.41 |
| 1985-08-12 | 770 | 770 | 770 | 770 | 2,000 | 3,188.41 |
| 1985-08-09 | 775 | 775 | 775 | 775 | 2,000 | 3,209.11 |
| 1985-08-08 | 775 | 775 | 775 | 775 | 2,000 | 3,209.11 |
| 1985-08-05 | 800 | 800 | 800 | 800 | 2,000 | 3,312.63 |
| 1985-07-30 | 770 | 770 | 770 | 770 | 1,000 | 3,188.41 |
| 1985-07-29 | 780 | 780 | 780 | 780 | 1,000 | 3,229.81 |
| 1985-07-27 | 790 | 790 | 790 | 790 | 1,000 | 3,271.22 |
| 1985-07-20 | 799 | 799 | 799 | 799 | 3,000 | 3,308.49 |
| 1985-07-19 | 799 | 799 | 799 | 799 | 2,000 | 3,308.49 |
| 1985-07-18 | 800 | 800 | 800 | 800 | 1,000 | 3,312.63 |
| 1985-07-17 | 789 | 800 | 789 | 800 | 2,000 | 3,312.63 |
| 1985-07-16 | 790 | 790 | 789 | 789 | 5,000 | 3,267.08 |
| 1985-07-15 | 820 | 820 | 819 | 819 | 5,000 | 3,391.30 |
| 1985-07-12 | 830 | 830 | 820 | 820 | 6,000 | 3,395.45 |
| 1985-07-11 | 830 | 831 | 830 | 830 | 8,000 | 3,436.85 |
| 1985-07-10 | 838 | 840 | 830 | 840 | 10,000 | 3,478.26 |
| 1985-07-09 | 821 | 830 | 821 | 830 | 6,000 | 3,436.85 |
| 1985-07-08 | 820 | 820 | 820 | 820 | 6,000 | 3,395.45 |
| 1985-07-06 | 800 | 800 | 800 | 800 | 5,000 | 3,312.63 |
| 1985-07-05 | 800 | 800 | 800 | 800 | 5,000 | 3,312.63 |
| 1985-07-04 | 781 | 785 | 781 | 785 | 2,000 | 3,250.52 |
| 1985-07-03 | 781 | 781 | 781 | 781 | 3,000 | 3,233.95 |
| 1985-07-02 | 781 | 781 | 781 | 781 | 2,000 | 3,233.95 |
| 1985-07-01 | 780 | 780 | 780 | 780 | 6,000 | 3,229.81 |
| 1985-06-29 | 779 | 780 | 779 | 780 | 5,000 | 3,229.81 |
| 1985-06-28 | 780 | 780 | 780 | 780 | 1,000 | 3,229.81 |
| 1985-06-26 | 783 | 784 | 780 | 780 | 7,000 | 3,229.81 |
| 1985-06-25 | 790 | 800 | 790 | 800 | 6,000 | 3,312.63 |
| 1985-06-24 | 854 | 854 | 830 | 830 | 22,000 | 3,436.85 |
| 1985-06-22 | 799 | 815 | 798 | 815 | 16,000 | 3,374.74 |
| 1985-06-21 | 780 | 790 | 780 | 790 | 14,000 | 3,271.22 |
| 1985-06-20 | 779 | 780 | 770 | 780 | 4,000 | 3,229.81 |
| 1985-06-19 | 760 | 770 | 760 | 760 | 4,000 | 3,147 |
| 1985-06-18 | 755 | 755 | 755 | 755 | 3,000 | 3,126.29 |
| 1985-06-17 | 747 | 770 | 746 | 770 | 4,000 | 3,188.41 |
| 1985-06-14 | 750 | 750 | 746 | 746 | 6,000 | 3,089.03 |
| 1985-06-13 | 769 | 769 | 749 | 750 | 6,000 | 3,105.59 |
| 1985-06-12 | 770 | 770 | 765 | 765 | 4,000 | 3,167.70 |
| 1985-06-11 | 766 | 770 | 766 | 770 | 2,000 | 3,188.41 |
| 1985-06-10 | 777 | 778 | 765 | 765 | 5,000 | 3,167.70 |
| 1985-06-07 | 784 | 784 | 780 | 780 | 6,000 | 3,229.81 |
| 1985-06-06 | 790 | 790 | 780 | 785 | 13,000 | 3,250.52 |
| 1985-06-05 | 737 | 800 | 737 | 780 | 31,000 | 3,229.81 |
| 1985-06-04 | 734 | 735 | 734 | 735 | 2,000 | 3,043.48 |
| 1985-06-03 | 730 | 737 | 730 | 737 | 2,000 | 3,051.76 |
| 1985-06-01 | 737 | 737 | 737 | 737 | 2,000 | 3,051.76 |
| 1985-05-31 | 738 | 739 | 738 | 739 | 2,000 | 3,060.04 |
| 1985-05-30 | 737 | 737 | 737 | 737 | 4,000 | 3,051.76 |
| 1985-05-29 | 738 | 739 | 738 | 738 | 4,000 | 3,055.90 |
| 1985-05-28 | 740 | 741 | 740 | 741 | 3,000 | 3,068.32 |
| 1985-05-27 | 729 | 741 | 729 | 741 | 7,000 | 3,068.32 |
| 1985-05-25 | 720 | 720 | 720 | 720 | 1,000 | 2,981.37 |
| 1985-05-24 | 710 | 710 | 710 | 710 | 3,000 | 2,939.96 |
| 1985-05-23 | 706 | 711 | 705 | 710 | 7,000 | 2,939.96 |
| 1985-05-22 | 701 | 710 | 701 | 706 | 27,000 | 2,923.40 |
| 1985-05-21 | 700 | 710 | 700 | 701 | 7,000 | 2,902.69 |
| 1985-05-20 | 692 | 700 | 692 | 699 | 7,000 | 2,894.41 |
| 1985-05-18 | 690 | 690 | 690 | 690 | 3,000 | 2,857.14 |
| 1985-05-16 | 681 | 681 | 681 | 681 | 2,000 | 2,819.88 |
| 1985-05-15 | 690 | 690 | 680 | 680 | 5,000 | 2,815.74 |
| 1985-05-14 | 685 | 685 | 685 | 685 | 8,000 | 2,836.44 |
| 1985-05-10 | 686 | 686 | 685 | 685 | 2,000 | 2,836.44 |
| 1985-05-09 | 685 | 685 | 685 | 685 | 2,000 | 2,836.44 |
| 1985-05-08 | 685 | 685 | 685 | 685 | 4,000 | 2,836.44 |
| 1985-05-07 | 685 | 685 | 684 | 685 | 4,000 | 2,836.44 |
| 1985-05-04 | 684 | 684 | 684 | 684 | 1,000 | 2,832.30 |
| 1985-05-02 | 685 | 685 | 685 | 685 | 2,000 | 2,836.44 |
| 1985-05-01 | 680 | 680 | 680 | 680 | 5,000 | 2,815.74 |
| 1985-04-30 | 680 | 680 | 680 | 680 | 3,000 | 2,815.74 |
| 1985-04-27 | 680 | 680 | 680 | 680 | 1,000 | 2,815.74 |
| 1985-04-26 | 680 | 680 | 680 | 680 | 1,000 | 2,815.74 |
| 1985-04-25 | 680 | 680 | 680 | 680 | 2,000 | 2,815.74 |
| 1985-04-24 | 683 | 683 | 675 | 675 | 4,000 | 2,795.03 |
| 1985-04-23 | 680 | 680 | 680 | 680 | 1,000 | 2,815.74 |
| 1985-04-22 | 685 | 685 | 675 | 675 | 5,000 | 2,795.03 |
| 1985-04-20 | 676 | 676 | 675 | 675 | 4,000 | 2,795.03 |
| 1985-04-18 | 679 | 679 | 675 | 675 | 2,000 | 2,795.03 |
| 1985-04-16 | 680 | 680 | 680 | 680 | 2,000 | 2,815.74 |
| 1985-04-15 | 679 | 680 | 679 | 680 | 2,000 | 2,815.74 |
| 1985-04-12 | 679 | 680 | 679 | 680 | 2,000 | 2,815.74 |
| 1985-04-11 | 680 | 680 | 680 | 680 | 1,000 | 2,815.74 |
| 1985-04-10 | 675 | 675 | 675 | 675 | 2,000 | 2,795.03 |
| 1985-04-09 | 680 | 680 | 675 | 675 | 5,000 | 2,795.03 |
| 1985-04-08 | 680 | 680 | 680 | 680 | 4,000 | 2,815.74 |
| 1985-04-02 | 675 | 675 | 675 | 675 | 1,000 | 2,795.03 |
| 1985-04-01 | 670 | 670 | 670 | 670 | 5,000 | 2,774.33 |
| 1985-03-28 | 661 | 669 | 661 | 669 | 3,000 | 2,770.19 |
| 1985-03-27 | 670 | 670 | 669 | 669 | 2,000 | 2,770.19 |
| 1985-03-22 | 669 | 669 | 669 | 669 | 1,000 | 2,770.19 |
| 1985-03-20 | 669 | 669 | 669 | 669 | 1,000 | 2,770.19 |
| 1985-03-18 | 670 | 670 | 661 | 661 | 2,000 | 2,737.06 |
| 1985-03-15 | 669 | 669 | 667 | 667 | 2,000 | 2,761.90 |
| 1985-03-14 | 670 | 670 | 670 | 670 | 1,000 | 2,774.33 |
| 1985-03-13 | 651 | 651 | 651 | 651 | 1,000 | 2,695.65 |
| 1985-03-12 | 651 | 651 | 651 | 651 | 2,000 | 2,695.65 |
| 1985-03-11 | 651 | 651 | 651 | 651 | 1,000 | 2,695.65 |
| 1985-03-08 | 651 | 651 | 651 | 651 | 3,000 | 2,695.65 |
| 1985-03-07 | 651 | 651 | 651 | 651 | 2,000 | 2,695.65 |
| 1985-03-06 | 660 | 660 | 660 | 660 | 1,000 | 2,732.92 |
| 1985-03-04 | 669 | 669 | 669 | 669 | 2,000 | 2,770.19 |
| 1985-03-01 | 669 | 669 | 669 | 669 | 1,000 | 2,770.19 |
| 1985-02-28 | 669 | 669 | 669 | 669 | 2,000 | 2,770.19 |
| 1985-02-27 | 669 | 669 | 669 | 669 | 1,000 | 2,770.19 |
| 1985-02-26 | 669 | 669 | 669 | 669 | 1,000 | 2,770.19 |
| 1985-02-23 | 660 | 670 | 660 | 670 | 3,000 | 2,774.33 |
| 1985-02-21 | 660 | 660 | 660 | 660 | 4,000 | 2,732.92 |
| 1985-02-16 | 660 | 660 | 660 | 660 | 1,000 | 2,732.92 |
| 1985-02-15 | 651 | 660 | 651 | 660 | 3,000 | 2,732.92 |
| 1985-02-14 | 670 | 670 | 651 | 651 | 3,000 | 2,695.65 |
| 1985-02-12 | 650 | 650 | 650 | 650 | 4,000 | 2,691.51 |
| 1985-02-08 | 650 | 650 | 650 | 650 | 3,000 | 2,691.51 |
| 1985-02-07 | 670 | 670 | 670 | 670 | 4,000 | 2,774.33 |
| 1985-02-05 | 651 | 660 | 650 | 660 | 4,000 | 2,732.92 |
| 1985-02-01 | 651 | 651 | 650 | 650 | 2,000 | 2,691.51 |
| 1985-01-30 | 651 | 651 | 651 | 651 | 1,000 | 2,695.65 |
| 1985-01-25 | 650 | 650 | 650 | 650 | 4,000 | 2,691.51 |
| 1985-01-19 | 665 | 665 | 665 | 665 | 2,000 | 2,753.62 |
| 1985-01-17 | 665 | 665 | 665 | 665 | 1,000 | 2,753.62 |
| 1985-01-16 | 665 | 665 | 665 | 665 | 1,000 | 2,753.62 |
| 1985-01-14 | 645 | 645 | 645 | 645 | 4,000 | 2,670.81 |
| 1985-01-11 | 647 | 647 | 645 | 645 | 3,000 | 2,670.81 |
| 1985-01-10 | 648 | 648 | 648 | 648 | 2,000 | 2,683.23 |
| 1985-01-09 | 665 | 665 | 650 | 650 | 3,000 | 2,691.51 |
| 1985-01-08 | 650 | 650 | 645 | 645 | 2,000 | 2,670.81 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.15株 [1983-12-26]1株→1.05株