9631 (株)東急レクリエーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 890 | 890 | 873 | 873 | 5,000 | 4,365 |
| 1993-12-29 | 920 | 920 | 900 | 900 | 4,000 | 4,500 |
| 1993-12-28 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1993-12-27 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1993-12-24 | 939 | 939 | 920 | 930 | 16,000 | 4,650 |
| 1993-12-22 | 937 | 940 | 930 | 940 | 11,000 | 4,700 |
| 1993-12-21 | 937 | 940 | 937 | 937 | 5,000 | 4,685 |
| 1993-12-20 | 940 | 940 | 930 | 937 | 13,000 | 4,685 |
| 1993-12-17 | 935 | 940 | 930 | 940 | 7,000 | 4,700 |
| 1993-12-16 | 930 | 932 | 930 | 930 | 5,000 | 4,650 |
| 1993-12-15 | 934 | 934 | 920 | 930 | 6,000 | 4,650 |
| 1993-12-14 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1993-12-13 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1993-12-10 | 920 | 925 | 920 | 920 | 7,000 | 4,600 |
| 1993-12-07 | 911 | 911 | 911 | 911 | 5,000 | 4,555 |
| 1993-12-06 | 910 | 911 | 910 | 911 | 14,000 | 4,555 |
| 1993-12-03 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1993-12-02 | 900 | 920 | 900 | 920 | 5,000 | 4,600 |
| 1993-12-01 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1993-11-30 | 890 | 900 | 890 | 900 | 7,000 | 4,500 |
| 1993-11-29 | 900 | 900 | 881 | 881 | 10,000 | 4,405 |
| 1993-11-26 | 905 | 906 | 900 | 906 | 8,000 | 4,530 |
| 1993-11-25 | 908 | 910 | 906 | 906 | 4,000 | 4,530 |
| 1993-11-24 | 911 | 911 | 910 | 910 | 14,000 | 4,550 |
| 1993-11-22 | 920 | 920 | 916 | 916 | 8,000 | 4,580 |
| 1993-11-19 | 920 | 920 | 917 | 917 | 12,000 | 4,585 |
| 1993-11-18 | 919 | 920 | 917 | 917 | 7,000 | 4,585 |
| 1993-11-17 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1993-11-16 | 916 | 916 | 916 | 916 | 1,000 | 4,580 |
| 1993-11-15 | 920 | 920 | 920 | 920 | 11,000 | 4,600 |
| 1993-11-12 | 920 | 920 | 916 | 920 | 6,000 | 4,600 |
| 1993-11-11 | 915 | 920 | 915 | 920 | 2,000 | 4,600 |
| 1993-11-10 | 915 | 916 | 915 | 916 | 3,000 | 4,580 |
| 1993-11-09 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1993-11-08 | 911 | 911 | 910 | 910 | 3,000 | 4,550 |
| 1993-11-05 | 920 | 920 | 910 | 910 | 6,000 | 4,550 |
| 1993-11-04 | 921 | 921 | 921 | 921 | 2,000 | 4,605 |
| 1993-11-02 | 929 | 930 | 929 | 930 | 3,000 | 4,650 |
| 1993-11-01 | 920 | 930 | 920 | 930 | 4,000 | 4,650 |
| 1993-10-29 | 920 | 920 | 920 | 920 | 9,000 | 4,600 |
| 1993-10-26 | 922 | 922 | 920 | 920 | 5,000 | 4,600 |
| 1993-10-25 | 921 | 930 | 921 | 921 | 3,000 | 4,605 |
| 1993-10-22 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1993-10-20 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1993-10-19 | 929 | 929 | 920 | 920 | 14,000 | 4,600 |
| 1993-10-18 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1993-10-15 | 939 | 939 | 930 | 930 | 8,000 | 4,650 |
| 1993-10-14 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1993-10-13 | 950 | 950 | 939 | 939 | 2,000 | 4,695 |
| 1993-10-12 | 930 | 940 | 930 | 940 | 29,000 | 4,700 |
| 1993-10-08 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1993-10-07 | 930 | 930 | 930 | 930 | 7,000 | 4,650 |
| 1993-10-06 | 925 | 930 | 925 | 930 | 2,000 | 4,650 |
| 1993-10-05 | 921 | 930 | 921 | 930 | 2,000 | 4,650 |
| 1993-10-04 | 921 | 921 | 920 | 920 | 3,000 | 4,600 |
| 1993-10-01 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1993-09-30 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1993-09-29 | 930 | 930 | 930 | 930 | 6,000 | 4,650 |
| 1993-09-28 | 940 | 940 | 930 | 930 | 3,000 | 4,650 |
| 1993-09-27 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1993-09-24 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1993-09-22 | 941 | 941 | 940 | 940 | 3,000 | 4,700 |
| 1993-09-21 | 940 | 942 | 940 | 940 | 10,000 | 4,700 |
| 1993-09-20 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 1993-09-17 | 931 | 931 | 930 | 930 | 9,000 | 4,650 |
| 1993-09-16 | 931 | 931 | 930 | 930 | 5,000 | 4,650 |
| 1993-09-14 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1993-09-13 | 940 | 940 | 930 | 930 | 2,000 | 4,650 |
| 1993-09-09 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1993-09-07 | 940 | 942 | 940 | 942 | 4,000 | 4,710 |
| 1993-09-06 | 941 | 941 | 940 | 940 | 3,000 | 4,700 |
| 1993-09-02 | 950 | 950 | 942 | 942 | 2,000 | 4,710 |
| 1993-09-01 | 936 | 951 | 936 | 951 | 4,000 | 4,755 |
| 1993-08-27 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 1993-08-26 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 1993-08-25 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1993-08-24 | 932 | 932 | 932 | 932 | 1,000 | 4,660 |
| 1993-08-23 | 935 | 935 | 934 | 934 | 2,000 | 4,670 |
| 1993-08-20 | 948 | 948 | 942 | 942 | 3,000 | 4,710 |
| 1993-08-19 | 941 | 941 | 941 | 941 | 4,000 | 4,705 |
| 1993-08-18 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1993-08-17 | 945 | 945 | 930 | 930 | 7,000 | 4,650 |
| 1993-08-16 | 946 | 950 | 945 | 945 | 3,000 | 4,725 |
| 1993-08-13 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1993-08-12 | 943 | 950 | 940 | 950 | 3,000 | 4,750 |
| 1993-08-11 | 933 | 933 | 933 | 933 | 2,000 | 4,665 |
| 1993-08-10 | 933 | 933 | 933 | 933 | 5,000 | 4,665 |
| 1993-08-09 | 934 | 934 | 930 | 930 | 2,000 | 4,650 |
| 1993-08-06 | 926 | 938 | 926 | 938 | 39,000 | 4,690 |
| 1993-08-05 | 935 | 935 | 925 | 935 | 6,000 | 4,675 |
| 1993-08-04 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1993-08-03 | 939 | 939 | 935 | 935 | 19,000 | 4,675 |
| 1993-08-02 | 945 | 945 | 940 | 940 | 12,000 | 4,700 |
| 1993-07-30 | 950 | 950 | 945 | 945 | 23,000 | 4,725 |
| 1993-07-29 | 951 | 951 | 945 | 945 | 2,000 | 4,725 |
| 1993-07-28 | 950 | 960 | 950 | 950 | 45,000 | 4,750 |
| 1993-07-27 | 950 | 950 | 945 | 950 | 25,000 | 4,750 |
| 1993-07-26 | 980 | 980 | 950 | 950 | 17,000 | 4,750 |
| 1993-07-23 | 980 | 980 | 970 | 970 | 3,000 | 4,850 |
| 1993-07-22 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1993-07-20 | 950 | 950 | 950 | 950 | 8,000 | 4,750 |
| 1993-07-19 | 971 | 971 | 965 | 970 | 26,000 | 4,850 |
| 1993-07-16 | 971 | 971 | 971 | 971 | 1,000 | 4,855 |
| 1993-07-14 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1993-07-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1993-07-08 | 980 | 980 | 960 | 970 | 13,000 | 4,850 |
| 1993-07-07 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1993-07-06 | 985 | 985 | 980 | 983 | 27,000 | 4,915 |
| 1993-07-05 | 993 | 993 | 985 | 985 | 3,000 | 4,925 |
| 1993-07-02 | 995 | 995 | 990 | 990 | 15,000 | 4,950 |
| 1993-07-01 | 990 | 995 | 985 | 995 | 18,000 | 4,975 |
| 1993-06-30 | 990 | 991 | 990 | 990 | 7,000 | 4,950 |
| 1993-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1993-06-28 | 980 | 1,000 | 980 | 1,000 | 7,000 | 5,000 |
| 1993-06-25 | 1,010 | 1,010 | 990 | 990 | 6,000 | 4,950 |
| 1993-06-24 | 990 | 1,010 | 990 | 1,010 | 17,000 | 5,050 |
| 1993-06-23 | 983 | 983 | 975 | 983 | 12,000 | 4,915 |
| 1993-06-22 | 971 | 980 | 970 | 973 | 6,000 | 4,865 |
| 1993-06-21 | 971 | 971 | 970 | 970 | 3,000 | 4,850 |
| 1993-06-18 | 990 | 990 | 970 | 970 | 26,000 | 4,850 |
| 1993-06-17 | 1,000 | 1,000 | 970 | 970 | 25,000 | 4,850 |
| 1993-06-16 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 5,000 |
| 1993-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1993-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 34,000 | 5,100 |
| 1993-06-11 | 1,030 | 1,040 | 1,020 | 1,030 | 51,000 | 5,150 |
| 1993-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 26,000 | 5,200 |
| 1993-06-08 | 1,050 | 1,050 | 1,040 | 1,050 | 41,000 | 5,250 |
| 1993-06-07 | 1,050 | 1,060 | 1,050 | 1,060 | 49,000 | 5,300 |
| 1993-06-04 | 1,060 | 1,070 | 1,040 | 1,050 | 86,000 | 5,250 |
| 1993-06-03 | 1,030 | 1,070 | 1,030 | 1,050 | 53,000 | 5,250 |
| 1993-06-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1993-06-01 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1993-05-31 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 5,100 |
| 1993-05-28 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 5,150 |
| 1993-05-27 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 5,100 |
| 1993-05-26 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 5,150 |
| 1993-05-25 | 1,020 | 1,040 | 1,000 | 1,040 | 29,000 | 5,200 |
| 1993-05-24 | 1,020 | 1,020 | 1,000 | 1,010 | 11,000 | 5,050 |
| 1993-05-21 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1993-05-20 | 999 | 1,000 | 999 | 1,000 | 30,000 | 5,000 |
| 1993-05-19 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 5,100 |
| 1993-05-18 | 1,000 | 1,000 | 999 | 999 | 7,000 | 4,995 |
| 1993-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1993-05-14 | 990 | 990 | 985 | 990 | 7,000 | 4,950 |
| 1993-05-13 | 990 | 999 | 990 | 995 | 14,000 | 4,975 |
| 1993-05-12 | 1,020 | 1,020 | 998 | 998 | 60,000 | 4,990 |
| 1993-05-11 | 980 | 998 | 975 | 998 | 94,000 | 4,990 |
| 1993-05-10 | 961 | 978 | 961 | 973 | 54,000 | 4,865 |
| 1993-05-07 | 962 | 965 | 961 | 961 | 36,000 | 4,805 |
| 1993-05-06 | 959 | 964 | 959 | 960 | 14,000 | 4,800 |
| 1993-04-30 | 964 | 965 | 960 | 965 | 54,000 | 4,825 |
| 1993-04-28 | 956 | 958 | 948 | 954 | 4,000 | 4,770 |
| 1993-04-27 | 950 | 955 | 946 | 955 | 7,000 | 4,775 |
| 1993-04-26 | 951 | 955 | 951 | 951 | 28,000 | 4,755 |
| 1993-04-23 | 941 | 951 | 941 | 951 | 2,000 | 4,755 |
| 1993-04-22 | 950 | 950 | 946 | 950 | 23,000 | 4,750 |
| 1993-04-21 | 967 | 967 | 956 | 956 | 84,000 | 4,780 |
| 1993-04-20 | 969 | 969 | 959 | 960 | 61,000 | 4,800 |
| 1993-04-19 | 961 | 961 | 960 | 960 | 34,000 | 4,800 |
| 1993-04-16 | 963 | 973 | 960 | 960 | 14,000 | 4,800 |
| 1993-04-15 | 967 | 967 | 963 | 963 | 22,000 | 4,815 |
| 1993-04-14 | 972 | 980 | 967 | 967 | 11,000 | 4,835 |
| 1993-04-13 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1993-04-12 | 971 | 981 | 971 | 981 | 2,000 | 4,905 |
| 1993-04-07 | 951 | 951 | 941 | 951 | 4,000 | 4,755 |
| 1993-04-06 | 959 | 960 | 959 | 960 | 3,000 | 4,800 |
| 1993-04-05 | 956 | 960 | 952 | 960 | 10,000 | 4,800 |
| 1993-04-02 | 970 | 970 | 960 | 961 | 13,000 | 4,805 |
| 1993-04-01 | 970 | 975 | 960 | 960 | 26,000 | 4,800 |
| 1993-03-31 | 950 | 960 | 950 | 960 | 7,000 | 4,800 |
| 1993-03-30 | 970 | 973 | 970 | 970 | 7,000 | 4,850 |
| 1993-03-29 | 955 | 973 | 955 | 973 | 21,000 | 4,865 |
| 1993-03-26 | 950 | 960 | 950 | 960 | 14,000 | 4,800 |
| 1993-03-25 | 930 | 940 | 930 | 940 | 5,000 | 4,700 |
| 1993-03-24 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1993-03-23 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1993-03-22 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1993-03-19 | 920 | 920 | 920 | 920 | 8,000 | 4,600 |
| 1993-03-18 | 910 | 910 | 910 | 910 | 11,000 | 4,550 |
| 1993-03-12 | 883 | 883 | 883 | 883 | 2,000 | 4,415 |
| 1993-03-11 | 879 | 880 | 879 | 880 | 13,000 | 4,400 |
| 1993-03-10 | 883 | 883 | 876 | 880 | 19,000 | 4,400 |
| 1993-03-09 | 888 | 888 | 883 | 883 | 9,000 | 4,415 |
| 1993-03-04 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1993-03-03 | 875 | 877 | 875 | 877 | 3,000 | 4,385 |
| 1993-03-02 | 875 | 877 | 875 | 877 | 2,000 | 4,385 |
| 1993-02-26 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1993-02-24 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1993-02-23 | 870 | 870 | 860 | 860 | 21,000 | 4,300 |
| 1993-02-22 | 869 | 870 | 869 | 870 | 22,000 | 4,350 |
| 1993-02-19 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1993-02-16 | 857 | 857 | 850 | 850 | 3,000 | 4,250 |
| 1993-02-10 | 857 | 857 | 857 | 857 | 1,000 | 4,285 |
| 1993-02-08 | 868 | 868 | 857 | 857 | 3,000 | 4,285 |
| 1993-02-05 | 867 | 867 | 867 | 867 | 1,000 | 4,335 |
| 1993-02-04 | 857 | 857 | 857 | 857 | 2,000 | 4,285 |
| 1993-02-03 | 847 | 857 | 847 | 857 | 2,000 | 4,285 |
| 1993-02-02 | 875 | 877 | 857 | 857 | 32,000 | 4,285 |
| 1993-01-29 | 846 | 846 | 846 | 846 | 11,000 | 4,230 |
| 1993-01-27 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 1993-01-26 | 880 | 880 | 871 | 871 | 18,000 | 4,355 |
| 1993-01-25 | 887 | 897 | 887 | 897 | 2,000 | 4,485 |
| 1993-01-22 | 847 | 867 | 847 | 867 | 3,000 | 4,335 |
| 1993-01-21 | 845 | 855 | 845 | 855 | 2,000 | 4,275 |
| 1993-01-20 | 853 | 865 | 853 | 865 | 5,000 | 4,325 |
| 1993-01-19 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 1993-01-18 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1993-01-14 | 845 | 854 | 840 | 840 | 11,000 | 4,200 |
| 1993-01-13 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 1993-01-12 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1993-01-11 | 845 | 845 | 845 | 845 | 8,000 | 4,225 |
| 1993-01-06 | 845 | 855 | 845 | 855 | 3,000 | 4,275 |
| 1993-01-05 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 1993-01-04 | 849 | 850 | 845 | 845 | 3,000 | 4,225 |
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