9631 (株)東急レクリエーション の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1990-12-21 | 1,250 | 1,270 | 1,240 | 1,270 | 20,000 | 6,350 |
| 1990-12-20 | 1,240 | 1,270 | 1,230 | 1,270 | 16,000 | 6,350 |
| 1990-12-19 | 1,220 | 1,240 | 1,200 | 1,200 | 18,000 | 6,000 |
| 1990-12-18 | 1,210 | 1,240 | 1,200 | 1,240 | 21,000 | 6,200 |
| 1990-12-17 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 | 6,000 |
| 1990-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1990-12-07 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1990-12-06 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1990-12-05 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1990-12-04 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1990-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1990-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1990-11-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1990-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1990-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1990-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1990-11-13 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1990-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1990-11-08 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1990-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1990-11-06 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 6,300 |
| 1990-11-05 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 6,350 |
| 1990-11-02 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 6,300 |
| 1990-11-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1990-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1990-10-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1990-10-29 | 1,270 | 1,300 | 1,270 | 1,290 | 4,000 | 6,450 |
| 1990-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1990-10-24 | 1,260 | 1,260 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1990-10-23 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 6,250 |
| 1990-10-22 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 6,000 |
| 1990-10-19 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1990-10-17 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,850 |
| 1990-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-10-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1990-10-05 | 1,070 | 1,110 | 1,070 | 1,110 | 3,000 | 5,550 |
| 1990-10-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1990-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1990-10-02 | 999 | 1,000 | 999 | 1,000 | 13,000 | 5,000 |
| 1990-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1990-09-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1990-09-20 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1990-09-19 | 1,220 | 1,220 | 1,210 | 1,220 | 6,000 | 6,100 |
| 1990-09-17 | 1,230 | 1,250 | 1,220 | 1,250 | 5,000 | 6,250 |
| 1990-09-14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1990-09-13 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 6,250 |
| 1990-09-12 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 6,200 |
| 1990-09-11 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 6,150 |
| 1990-09-10 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1990-09-07 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1990-09-06 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 6,200 |
| 1990-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1990-09-03 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1990-08-30 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 6,500 |
| 1990-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 6,200 |
| 1990-08-28 | 1,230 | 1,280 | 1,230 | 1,280 | 4,000 | 6,400 |
| 1990-08-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1990-08-24 | 1,270 | 1,280 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1990-08-22 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 6,650 |
| 1990-08-21 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 6,800 |
| 1990-08-20 | 1,340 | 1,350 | 1,340 | 1,350 | 11,000 | 6,750 |
| 1990-08-17 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1990-08-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1990-08-15 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 | 6,750 |
| 1990-08-14 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 6,500 |
| 1990-08-13 | 1,310 | 1,310 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1990-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 6,600 |
| 1990-08-09 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 1990-08-08 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 6,300 |
| 1990-08-07 | 1,270 | 1,270 | 1,220 | 1,220 | 10,000 | 6,100 |
| 1990-08-06 | 1,380 | 1,380 | 1,310 | 1,310 | 13,000 | 6,550 |
| 1990-08-02 | 1,440 | 1,440 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1990-08-01 | 1,400 | 1,450 | 1,400 | 1,450 | 20,000 | 7,250 |
| 1990-07-30 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1990-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1990-07-25 | 1,400 | 1,450 | 1,400 | 1,450 | 19,000 | 7,250 |
| 1990-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1990-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1990-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1990-07-19 | 1,400 | 1,400 | 1,390 | 1,390 | 28,000 | 6,950 |
| 1990-07-18 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 6,950 |
| 1990-07-17 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 7,000 |
| 1990-07-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1990-07-13 | 1,460 | 1,460 | 1,450 | 1,450 | 12,000 | 7,250 |
| 1990-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1990-07-11 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 7,250 |
| 1990-07-10 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1990-07-09 | 1,390 | 1,400 | 1,380 | 1,380 | 17,000 | 6,900 |
| 1990-07-06 | 1,350 | 1,370 | 1,350 | 1,360 | 22,000 | 6,800 |
| 1990-07-05 | 1,380 | 1,400 | 1,330 | 1,330 | 56,000 | 6,650 |
| 1990-07-04 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 6,800 |
| 1990-07-03 | 1,400 | 1,400 | 1,390 | 1,400 | 9,000 | 7,000 |
| 1990-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1990-06-29 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 7,100 |
| 1990-06-28 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1990-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1990-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1990-06-25 | 1,470 | 1,480 | 1,460 | 1,460 | 6,000 | 7,300 |
| 1990-06-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1990-06-20 | 1,430 | 1,460 | 1,430 | 1,440 | 6,000 | 7,200 |
| 1990-06-19 | 1,460 | 1,460 | 1,430 | 1,430 | 10,000 | 7,150 |
| 1990-06-18 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 7,300 |
| 1990-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1990-06-11 | 1,500 | 1,500 | 1,460 | 1,460 | 23,000 | 7,300 |
| 1990-06-08 | 1,540 | 1,540 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1990-06-07 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 | 7,700 |
| 1990-06-06 | 1,510 | 1,550 | 1,510 | 1,550 | 5,000 | 7,750 |
| 1990-06-05 | 1,540 | 1,550 | 1,540 | 1,540 | 6,000 | 7,700 |
| 1990-06-04 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1990-06-01 | 1,570 | 1,570 | 1,540 | 1,560 | 11,000 | 7,800 |
| 1990-05-31 | 1,500 | 1,610 | 1,500 | 1,550 | 45,000 | 7,750 |
| 1990-05-30 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 7,500 |
| 1990-05-29 | 1,470 | 1,480 | 1,460 | 1,480 | 16,000 | 7,400 |
| 1990-05-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 1990-05-25 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1990-05-21 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 7,400 |
| 1990-05-18 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 7,450 |
| 1990-05-16 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 7,450 |
| 1990-05-15 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 7,350 |
| 1990-05-14 | 1,460 | 1,470 | 1,450 | 1,470 | 8,000 | 7,350 |
| 1990-05-10 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1990-05-09 | 1,400 | 1,430 | 1,400 | 1,420 | 59,000 | 7,100 |
| 1990-05-08 | 1,370 | 1,400 | 1,370 | 1,400 | 15,000 | 7,000 |
| 1990-05-07 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1990-05-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1990-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1990-04-27 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 6,750 |
| 1990-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1990-04-25 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 6,700 |
| 1990-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1990-04-23 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 6,650 |
| 1990-04-20 | 1,310 | 1,340 | 1,310 | 1,340 | 2,000 | 6,700 |
| 1990-04-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1990-04-17 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1990-04-16 | 1,340 | 1,360 | 1,310 | 1,310 | 6,000 | 6,550 |
| 1990-04-13 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1990-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1990-04-11 | 1,340 | 1,360 | 1,340 | 1,360 | 3,000 | 6,800 |
| 1990-04-10 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 | 6,650 |
| 1990-04-09 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 6,550 |
| 1990-04-06 | 1,240 | 1,270 | 1,230 | 1,270 | 22,000 | 6,350 |
| 1990-04-05 | 1,250 | 1,250 | 1,200 | 1,210 | 22,000 | 6,050 |
| 1990-04-04 | 1,280 | 1,320 | 1,280 | 1,280 | 11,000 | 6,400 |
| 1990-04-03 | 1,310 | 1,310 | 1,260 | 1,260 | 9,000 | 6,300 |
| 1990-04-02 | 1,380 | 1,380 | 1,350 | 1,370 | 4,000 | 6,850 |
| 1990-03-30 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 6,950 |
| 1990-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 7,000 |
| 1990-03-28 | 1,450 | 1,470 | 1,400 | 1,400 | 158,000 | 7,000 |
| 1990-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1990-03-26 | 1,310 | 1,360 | 1,310 | 1,360 | 15,000 | 6,800 |
| 1990-03-23 | 1,340 | 1,340 | 1,300 | 1,300 | 33,000 | 6,500 |
| 1990-03-22 | 1,470 | 1,470 | 1,350 | 1,350 | 38,000 | 6,750 |
| 1990-03-20 | 1,550 | 1,550 | 1,460 | 1,460 | 8,000 | 7,300 |
| 1990-03-19 | 1,590 | 1,590 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1990-03-16 | 1,560 | 1,590 | 1,550 | 1,590 | 6,000 | 7,950 |
| 1990-03-15 | 1,580 | 1,600 | 1,580 | 1,580 | 4,000 | 7,900 |
| 1990-03-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1990-03-09 | 1,570 | 1,600 | 1,560 | 1,560 | 24,000 | 7,800 |
| 1990-03-08 | 1,560 | 1,580 | 1,560 | 1,560 | 11,000 | 7,800 |
| 1990-03-07 | 1,610 | 1,610 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1990-03-05 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 8,050 |
| 1990-03-01 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 8,050 |
| 1990-02-28 | 1,640 | 1,680 | 1,640 | 1,670 | 13,000 | 8,350 |
| 1990-02-27 | 1,630 | 1,660 | 1,630 | 1,660 | 33,000 | 8,300 |
| 1990-02-26 | 1,660 | 1,660 | 1,650 | 1,660 | 64,000 | 8,300 |
| 1990-02-23 | 1,670 | 1,710 | 1,670 | 1,670 | 58,000 | 8,350 |
| 1990-02-22 | 1,680 | 1,700 | 1,660 | 1,660 | 32,000 | 8,300 |
| 1990-02-21 | 1,650 | 1,680 | 1,650 | 1,680 | 19,000 | 8,400 |
| 1990-02-20 | 1,650 | 1,680 | 1,650 | 1,650 | 15,000 | 8,250 |
| 1990-02-19 | 1,650 | 1,690 | 1,650 | 1,680 | 46,000 | 8,400 |
| 1990-02-16 | 1,600 | 1,650 | 1,600 | 1,630 | 22,000 | 8,150 |
| 1990-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 8,000 |
| 1990-02-14 | 1,600 | 1,600 | 1,590 | 1,600 | 16,000 | 8,000 |
| 1990-02-13 | 1,610 | 1,630 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1990-02-09 | 1,600 | 1,620 | 1,580 | 1,580 | 47,000 | 7,900 |
| 1990-02-08 | 1,610 | 1,640 | 1,560 | 1,600 | 147,000 | 8,000 |
| 1990-02-07 | 1,610 | 1,650 | 1,600 | 1,600 | 26,000 | 8,000 |
| 1990-02-06 | 1,580 | 1,600 | 1,580 | 1,580 | 7,000 | 7,900 |
| 1990-02-05 | 1,560 | 1,580 | 1,560 | 1,580 | 7,000 | 7,900 |
| 1990-02-02 | 1,620 | 1,620 | 1,560 | 1,560 | 19,000 | 7,800 |
| 1990-02-01 | 1,610 | 1,610 | 1,600 | 1,600 | 22,000 | 8,000 |
| 1990-01-31 | 1,600 | 1,610 | 1,550 | 1,550 | 21,000 | 7,750 |
| 1990-01-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1990-01-29 | 1,510 | 1,600 | 1,510 | 1,550 | 22,000 | 7,750 |
| 1990-01-26 | 1,520 | 1,530 | 1,500 | 1,500 | 81,000 | 7,500 |
| 1990-01-25 | 1,550 | 1,570 | 1,550 | 1,550 | 38,000 | 7,750 |
| 1990-01-24 | 1,600 | 1,600 | 1,550 | 1,550 | 31,000 | 7,750 |
| 1990-01-23 | 1,570 | 1,600 | 1,550 | 1,550 | 30,000 | 7,750 |
| 1990-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 8,000 |
| 1990-01-19 | 1,590 | 1,590 | 1,560 | 1,590 | 6,000 | 7,950 |
| 1990-01-18 | 1,610 | 1,610 | 1,560 | 1,560 | 8,000 | 7,800 |
| 1990-01-17 | 1,610 | 1,610 | 1,580 | 1,600 | 19,000 | 8,000 |
| 1990-01-16 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1990-01-12 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 8,000 |
| 1990-01-11 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 8,500 |
| 1990-01-10 | 1,640 | 1,700 | 1,630 | 1,700 | 9,000 | 8,500 |
| 1990-01-09 | 1,680 | 1,710 | 1,670 | 1,670 | 31,000 | 8,350 |
| 1990-01-08 | 1,710 | 1,710 | 1,690 | 1,690 | 15,000 | 8,450 |
| 1990-01-05 | 1,720 | 1,730 | 1,720 | 1,720 | 11,000 | 8,600 |
| 1990-01-04 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 8,600 |
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