9631 (株)東急レクリエーション の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 5,714.29 |
| 1986-12-25 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 5,952.38 |
| 1986-12-23 | 1,340 | 1,350 | 1,310 | 1,330 | 8,000 | 6,333.33 |
| 1986-12-22 | 1,340 | 1,340 | 1,320 | 1,320 | 17,000 | 6,285.71 |
| 1986-12-19 | 1,370 | 1,370 | 1,340 | 1,340 | 5,000 | 6,380.95 |
| 1986-12-18 | 1,340 | 1,350 | 1,320 | 1,350 | 7,000 | 6,428.57 |
| 1986-12-17 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 | 6,285.71 |
| 1986-12-16 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 6,333.33 |
| 1986-12-15 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 6,333.33 |
| 1986-12-12 | 1,310 | 1,320 | 1,300 | 1,310 | 19,000 | 6,238.10 |
| 1986-12-11 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,380.95 |
| 1986-12-10 | 1,360 | 1,360 | 1,320 | 1,360 | 8,000 | 6,476.19 |
| 1986-12-09 | 1,380 | 1,380 | 1,330 | 1,330 | 7,000 | 6,333.33 |
| 1986-12-08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,571.43 |
| 1986-12-06 | 1,370 | 1,380 | 1,350 | 1,350 | 14,000 | 6,428.57 |
| 1986-12-04 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,238.10 |
| 1986-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,190.48 |
| 1986-12-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,142.86 |
| 1986-12-01 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 6,142.86 |
| 1986-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 5,952.38 |
| 1986-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 5,952.38 |
| 1986-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,952.38 |
| 1986-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 5,952.38 |
| 1986-11-21 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 5,952.38 |
| 1986-11-20 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 6,190.48 |
| 1986-11-19 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 6,142.86 |
| 1986-11-13 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 5,714.29 |
| 1986-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,523.81 |
| 1986-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1986-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,476.19 |
| 1986-11-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1986-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,476.19 |
| 1986-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,476.19 |
| 1986-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,476.19 |
| 1986-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1986-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1986-10-24 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 5,285.71 |
| 1986-10-23 | 1,050 | 1,080 | 1,040 | 1,080 | 5,000 | 5,142.86 |
| 1986-10-21 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 5,000 |
| 1986-10-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1986-10-17 | 1,110 | 1,110 | 1,080 | 1,080 | 14,000 | 5,142.86 |
| 1986-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1986-10-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,333.33 |
| 1986-10-13 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 5,285.71 |
| 1986-10-08 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 5,285.71 |
| 1986-10-07 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 5,380.95 |
| 1986-10-06 | 1,110 | 1,130 | 1,110 | 1,120 | 3,000 | 5,333.33 |
| 1986-10-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,380.95 |
| 1986-09-30 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1986-09-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,380.95 |
| 1986-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,285.71 |
| 1986-09-25 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,285.71 |
| 1986-09-22 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 5,285.71 |
| 1986-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 5,380.95 |
| 1986-09-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,904.76 |
| 1986-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,952.38 |
| 1986-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,952.38 |
| 1986-09-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,952.38 |
| 1986-09-04 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 6,142.86 |
| 1986-09-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,000 |
| 1986-09-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,000 |
| 1986-08-29 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 6,190.48 |
| 1986-08-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,095.24 |
| 1986-08-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,142.86 |
| 1986-08-25 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 6,190.48 |
| 1986-08-23 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 5,952.38 |
| 1986-08-21 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 6,142.86 |
| 1986-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 6,190.48 |
| 1986-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,190.48 |
| 1986-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,190.48 |
| 1986-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1986-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1986-08-13 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 6,190.48 |
| 1986-08-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1986-08-07 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 | 6,190.48 |
| 1986-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1986-08-01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,380.95 |
| 1986-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 6,761.90 |
| 1986-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 6,904.76 |
| 1986-07-17 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 | 6,666.67 |
| 1986-07-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,476.19 |
| 1986-07-15 | 1,320 | 1,400 | 1,320 | 1,400 | 4,000 | 6,666.67 |
| 1986-07-14 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 6,190.48 |
| 1986-07-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,142.86 |
| 1986-07-09 | 1,250 | 1,300 | 1,250 | 1,300 | 10,000 | 6,190.48 |
| 1986-07-08 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 5,952.38 |
| 1986-07-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,761.90 |
| 1986-07-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 5,761.90 |
| 1986-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,714.29 |
| 1986-07-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1986-06-28 | 1,240 | 1,240 | 1,150 | 1,150 | 6,000 | 5,476.19 |
| 1986-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,142.86 |
| 1986-06-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,095.24 |
| 1986-06-24 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 5,952.38 |
| 1986-06-23 | 1,280 | 1,280 | 1,210 | 1,210 | 10,000 | 5,761.90 |
| 1986-06-21 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 6,190.48 |
| 1986-06-20 | 1,220 | 1,240 | 1,220 | 1,230 | 15,000 | 5,857.14 |
| 1986-06-19 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 5,809.52 |
| 1986-06-18 | 1,210 | 1,210 | 1,200 | 1,210 | 13,000 | 5,761.90 |
| 1986-06-17 | 1,210 | 1,230 | 1,210 | 1,210 | 7,000 | 5,761.90 |
| 1986-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,714.29 |
| 1986-06-13 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 5,714.29 |
| 1986-06-12 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 5,714.29 |
| 1986-06-11 | 1,280 | 1,280 | 1,240 | 1,240 | 6,000 | 5,904.76 |
| 1986-06-10 | 1,280 | 1,280 | 1,260 | 1,280 | 14,000 | 6,095.24 |
| 1986-06-09 | 1,260 | 1,280 | 1,250 | 1,280 | 5,000 | 6,095.24 |
| 1986-06-07 | 1,210 | 1,240 | 1,210 | 1,240 | 6,000 | 5,904.76 |
| 1986-06-06 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 5,761.90 |
| 1986-06-05 | 1,190 | 1,220 | 1,190 | 1,200 | 6,000 | 5,714.29 |
| 1986-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,666.67 |
| 1986-06-03 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 5,571.43 |
| 1986-06-02 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 5,523.81 |
| 1986-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,523.81 |
| 1986-05-28 | 1,160 | 1,170 | 1,160 | 1,160 | 7,000 | 5,523.81 |
| 1986-05-27 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 | 5,523.81 |
| 1986-05-24 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 5,619.05 |
| 1986-05-21 | 1,100 | 1,150 | 1,100 | 1,110 | 11,000 | 5,285.71 |
| 1986-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,238.10 |
| 1986-05-16 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 5,238.10 |
| 1986-05-15 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 5,238.10 |
| 1986-05-09 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 5,190.48 |
| 1986-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,238.10 |
| 1986-05-07 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 5,238.10 |
| 1986-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,142.86 |
| 1986-05-01 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 5,190.48 |
| 1986-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 5,190.48 |
| 1986-04-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1986-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,142.86 |
| 1986-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1986-04-18 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 4,904.76 |
| 1986-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1986-04-16 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 5,238.10 |
| 1986-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1986-04-14 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 5,047.62 |
| 1986-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1986-04-10 | 1,050 | 1,090 | 1,050 | 1,090 | 11,000 | 5,190.48 |
| 1986-04-09 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 4,952.38 |
| 1986-04-08 | 1,030 | 1,040 | 1,020 | 1,020 | 3,000 | 4,857.14 |
| 1986-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,809.52 |
| 1986-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1986-04-03 | 1,040 | 1,040 | 999 | 999 | 4,000 | 4,757.14 |
| 1986-04-01 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1986-03-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1986-03-29 | 1,090 | 1,100 | 1,060 | 1,100 | 5,000 | 5,238.10 |
| 1986-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,238.10 |
| 1986-03-27 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 5,047.62 |
| 1986-03-26 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1986-03-24 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 5,142.86 |
| 1986-03-22 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 5,238.10 |
| 1986-03-20 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 5,142.86 |
| 1986-03-19 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1986-03-18 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 5,047.62 |
| 1986-03-15 | 1,050 | 1,060 | 1,040 | 1,040 | 7,000 | 4,952.38 |
| 1986-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,000 |
| 1986-03-13 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 | 5,047.62 |
| 1986-03-12 | 1,040 | 1,060 | 1,040 | 1,050 | 7,000 | 5,000 |
| 1986-03-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 4,952.38 |
| 1986-03-10 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 5,000 |
| 1986-03-07 | 1,000 | 1,040 | 1,000 | 1,040 | 7,000 | 4,952.38 |
| 1986-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,761.90 |
| 1986-03-04 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 4,952.38 |
| 1986-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,809.52 |
| 1986-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,809.52 |
| 1986-02-28 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 4,952.38 |
| 1986-02-27 | 1,040 | 1,050 | 1,040 | 1,040 | 3,000 | 4,952.38 |
| 1986-02-26 | 981 | 1,050 | 981 | 1,050 | 9,000 | 5,000 |
| 1986-02-25 | 980 | 980 | 980 | 980 | 3,000 | 4,666.67 |
| 1986-02-24 | 998 | 998 | 980 | 980 | 3,000 | 4,666.67 |
| 1986-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1986-02-20 | 970 | 1,050 | 970 | 1,050 | 16,000 | 5,000 |
| 1986-02-19 | 950 | 960 | 950 | 960 | 7,000 | 4,571.43 |
| 1986-02-18 | 938 | 940 | 937 | 937 | 4,000 | 4,461.90 |
| 1986-02-17 | 939 | 939 | 938 | 938 | 7,000 | 4,466.67 |
| 1986-02-15 | 930 | 930 | 930 | 930 | 8,000 | 4,428.57 |
| 1986-02-14 | 930 | 940 | 930 | 930 | 7,000 | 4,428.57 |
| 1986-02-10 | 870 | 881 | 870 | 881 | 4,000 | 4,195.24 |
| 1986-02-07 | 861 | 861 | 861 | 861 | 1,000 | 4,100 |
| 1986-02-06 | 861 | 861 | 861 | 861 | 1,000 | 4,100 |
| 1986-02-04 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1986-02-03 | 861 | 861 | 860 | 860 | 2,000 | 4,095.24 |
| 1986-01-30 | 855 | 855 | 855 | 855 | 1,000 | 4,071.43 |
| 1986-01-29 | 860 | 860 | 851 | 851 | 8,000 | 4,052.38 |
| 1986-01-27 | 850 | 851 | 850 | 850 | 13,000 | 4,047.62 |
| 1986-01-23 | 851 | 851 | 850 | 850 | 3,000 | 4,047.62 |
| 1986-01-21 | 852 | 859 | 850 | 850 | 8,000 | 4,047.62 |
| 1986-01-20 | 860 | 860 | 850 | 850 | 2,000 | 4,047.62 |
| 1986-01-18 | 850 | 850 | 850 | 850 | 4,000 | 4,047.62 |
| 1986-01-17 | 851 | 851 | 851 | 851 | 1,000 | 4,052.38 |
| 1986-01-16 | 860 | 860 | 850 | 850 | 8,000 | 4,047.62 |
| 1986-01-14 | 860 | 860 | 860 | 860 | 4,000 | 4,095.24 |
| 1986-01-13 | 850 | 850 | 850 | 850 | 4,000 | 4,047.62 |
| 1986-01-10 | 850 | 850 | 850 | 850 | 7,000 | 4,047.62 |
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