9631 (株)東急レクリエーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1995-12-28 | 848 | 850 | 848 | 848 | 5,000 | 4,240 |
| 1995-12-27 | 848 | 848 | 848 | 848 | 6,000 | 4,240 |
| 1995-12-26 | 850 | 851 | 848 | 848 | 7,000 | 4,240 |
| 1995-12-25 | 854 | 865 | 854 | 860 | 10,000 | 4,300 |
| 1995-12-22 | 855 | 855 | 850 | 854 | 10,000 | 4,270 |
| 1995-12-21 | 855 | 855 | 854 | 854 | 24,000 | 4,270 |
| 1995-12-20 | 855 | 855 | 854 | 855 | 15,000 | 4,275 |
| 1995-12-19 | 855 | 855 | 851 | 855 | 26,000 | 4,275 |
| 1995-12-18 | 859 | 859 | 859 | 859 | 15,000 | 4,295 |
| 1995-12-15 | 865 | 865 | 865 | 865 | 41,000 | 4,325 |
| 1995-12-14 | 865 | 865 | 865 | 865 | 4,000 | 4,325 |
| 1995-12-13 | 861 | 861 | 860 | 860 | 4,000 | 4,300 |
| 1995-12-12 | 858 | 861 | 855 | 855 | 6,000 | 4,275 |
| 1995-12-11 | 851 | 858 | 850 | 850 | 5,000 | 4,250 |
| 1995-12-08 | 840 | 850 | 840 | 850 | 6,000 | 4,250 |
| 1995-12-07 | 821 | 835 | 821 | 835 | 3,000 | 4,175 |
| 1995-12-06 | 831 | 839 | 820 | 820 | 41,000 | 4,100 |
| 1995-12-05 | 836 | 839 | 836 | 839 | 3,000 | 4,195 |
| 1995-12-04 | 839 | 839 | 835 | 835 | 4,000 | 4,175 |
| 1995-12-01 | 840 | 840 | 839 | 839 | 2,000 | 4,195 |
| 1995-11-30 | 829 | 830 | 829 | 830 | 4,000 | 4,150 |
| 1995-11-29 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1995-11-28 | 829 | 830 | 828 | 828 | 3,000 | 4,140 |
| 1995-11-24 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1995-11-22 | 821 | 830 | 820 | 825 | 8,000 | 4,125 |
| 1995-11-21 | 810 | 820 | 810 | 820 | 4,000 | 4,100 |
| 1995-11-20 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1995-11-17 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1995-11-16 | 800 | 809 | 800 | 809 | 2,000 | 4,045 |
| 1995-11-15 | 810 | 810 | 800 | 800 | 3,000 | 4,000 |
| 1995-11-14 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1995-11-13 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1995-11-10 | 800 | 810 | 800 | 810 | 9,000 | 4,050 |
| 1995-11-09 | 800 | 800 | 791 | 791 | 2,000 | 3,955 |
| 1995-11-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-11-07 | 810 | 810 | 800 | 800 | 4,000 | 4,000 |
| 1995-11-06 | 790 | 810 | 790 | 810 | 4,000 | 4,050 |
| 1995-11-02 | 789 | 800 | 789 | 800 | 4,000 | 4,000 |
| 1995-11-01 | 781 | 789 | 781 | 781 | 9,000 | 3,905 |
| 1995-10-25 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-10-24 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-10-23 | 776 | 776 | 776 | 776 | 2,000 | 3,880 |
| 1995-10-20 | 781 | 781 | 781 | 781 | 5,000 | 3,905 |
| 1995-10-19 | 780 | 780 | 775 | 775 | 4,000 | 3,875 |
| 1995-10-18 | 781 | 781 | 780 | 780 | 4,000 | 3,900 |
| 1995-10-17 | 780 | 781 | 780 | 780 | 7,000 | 3,900 |
| 1995-10-16 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1995-10-13 | 775 | 780 | 774 | 774 | 4,000 | 3,870 |
| 1995-10-12 | 774 | 775 | 774 | 775 | 3,000 | 3,875 |
| 1995-10-11 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-10-09 | 780 | 780 | 777 | 777 | 3,000 | 3,885 |
| 1995-10-06 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-10-05 | 781 | 785 | 781 | 781 | 7,000 | 3,905 |
| 1995-10-03 | 785 | 785 | 785 | 785 | 7,000 | 3,925 |
| 1995-10-02 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1995-09-25 | 780 | 781 | 780 | 781 | 2,000 | 3,905 |
| 1995-09-22 | 781 | 781 | 781 | 781 | 4,000 | 3,905 |
| 1995-09-21 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-09-20 | 790 | 790 | 789 | 789 | 8,000 | 3,945 |
| 1995-09-18 | 788 | 790 | 770 | 770 | 4,000 | 3,850 |
| 1995-09-14 | 788 | 790 | 788 | 790 | 7,000 | 3,950 |
| 1995-09-13 | 789 | 790 | 789 | 790 | 2,000 | 3,950 |
| 1995-09-11 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1995-09-08 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-09-07 | 780 | 790 | 780 | 785 | 3,000 | 3,925 |
| 1995-09-06 | 770 | 790 | 770 | 790 | 4,000 | 3,950 |
| 1995-09-05 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1995-09-04 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1995-09-01 | 780 | 780 | 770 | 770 | 6,000 | 3,850 |
| 1995-08-31 | 761 | 770 | 761 | 770 | 3,000 | 3,850 |
| 1995-08-30 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-08-29 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-08-25 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-08-23 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-08-22 | 770 | 770 | 750 | 769 | 3,000 | 3,845 |
| 1995-08-21 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1995-08-18 | 779 | 780 | 779 | 780 | 7,000 | 3,900 |
| 1995-08-17 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 1995-08-15 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-08-11 | 751 | 751 | 750 | 750 | 3,000 | 3,750 |
| 1995-08-10 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1995-08-09 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1995-08-07 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1995-08-04 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-08-03 | 774 | 779 | 774 | 774 | 4,000 | 3,870 |
| 1995-08-02 | 774 | 774 | 774 | 774 | 3,000 | 3,870 |
| 1995-08-01 | 761 | 761 | 760 | 760 | 4,000 | 3,800 |
| 1995-07-31 | 760 | 760 | 750 | 750 | 3,000 | 3,750 |
| 1995-07-27 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-07-26 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-07-25 | 775 | 775 | 775 | 775 | 10,000 | 3,875 |
| 1995-07-24 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 1995-07-21 | 752 | 760 | 752 | 760 | 3,000 | 3,800 |
| 1995-07-20 | 779 | 779 | 760 | 760 | 9,000 | 3,800 |
| 1995-07-19 | 770 | 780 | 770 | 780 | 2,000 | 3,900 |
| 1995-07-18 | 780 | 780 | 780 | 780 | 7,000 | 3,900 |
| 1995-07-17 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-07-14 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1995-07-12 | 770 | 780 | 770 | 780 | 9,000 | 3,900 |
| 1995-07-11 | 770 | 770 | 770 | 770 | 10,000 | 3,850 |
| 1995-07-10 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1995-07-07 | 761 | 770 | 760 | 770 | 4,000 | 3,850 |
| 1995-07-04 | 780 | 780 | 760 | 760 | 9,000 | 3,800 |
| 1995-06-30 | 780 | 780 | 775 | 780 | 7,000 | 3,900 |
| 1995-06-29 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-06-28 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-06-27 | 770 | 775 | 770 | 775 | 3,000 | 3,875 |
| 1995-06-26 | 791 | 813 | 790 | 813 | 6,000 | 4,065 |
| 1995-06-23 | 776 | 790 | 776 | 785 | 5,000 | 3,925 |
| 1995-06-22 | 763 | 775 | 763 | 775 | 4,000 | 3,875 |
| 1995-06-21 | 761 | 761 | 761 | 761 | 3,000 | 3,805 |
| 1995-06-20 | 772 | 772 | 772 | 772 | 11,000 | 3,860 |
| 1995-06-19 | 760 | 771 | 760 | 770 | 4,000 | 3,850 |
| 1995-06-16 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1995-06-15 | 755 | 760 | 755 | 760 | 8,000 | 3,800 |
| 1995-06-14 | 750 | 755 | 750 | 755 | 3,000 | 3,775 |
| 1995-06-13 | 750 | 760 | 750 | 755 | 7,000 | 3,775 |
| 1995-06-12 | 760 | 760 | 750 | 750 | 11,000 | 3,750 |
| 1995-06-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-06-08 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1995-06-07 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1995-06-06 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1995-06-05 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1995-06-02 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1995-06-01 | 750 | 750 | 740 | 741 | 16,000 | 3,705 |
| 1995-05-31 | 765 | 765 | 750 | 750 | 5,000 | 3,750 |
| 1995-05-30 | 771 | 772 | 765 | 765 | 8,000 | 3,825 |
| 1995-05-29 | 768 | 771 | 768 | 771 | 5,000 | 3,855 |
| 1995-05-26 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1995-05-25 | 766 | 770 | 766 | 770 | 2,000 | 3,850 |
| 1995-05-24 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1995-05-23 | 764 | 765 | 764 | 765 | 5,000 | 3,825 |
| 1995-05-22 | 774 | 774 | 764 | 764 | 5,000 | 3,820 |
| 1995-05-19 | 773 | 773 | 773 | 773 | 8,000 | 3,865 |
| 1995-05-18 | 770 | 773 | 761 | 773 | 9,000 | 3,865 |
| 1995-05-17 | 770 | 773 | 760 | 760 | 6,000 | 3,800 |
| 1995-05-16 | 770 | 774 | 770 | 770 | 9,000 | 3,850 |
| 1995-05-15 | 777 | 777 | 770 | 770 | 2,000 | 3,850 |
| 1995-05-12 | 785 | 789 | 785 | 789 | 11,000 | 3,945 |
| 1995-05-11 | 775 | 785 | 775 | 785 | 2,000 | 3,925 |
| 1995-05-10 | 776 | 776 | 775 | 775 | 3,000 | 3,875 |
| 1995-05-09 | 774 | 775 | 774 | 775 | 4,000 | 3,875 |
| 1995-05-08 | 775 | 775 | 775 | 775 | 6,000 | 3,875 |
| 1995-05-02 | 774 | 775 | 771 | 775 | 8,000 | 3,875 |
| 1995-05-01 | 770 | 775 | 770 | 775 | 2,000 | 3,875 |
| 1995-04-28 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1995-04-27 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-04-26 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-04-25 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-04-24 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-04-21 | 751 | 752 | 751 | 751 | 9,000 | 3,755 |
| 1995-04-20 | 751 | 751 | 742 | 742 | 4,000 | 3,710 |
| 1995-04-18 | 742 | 742 | 741 | 741 | 3,000 | 3,705 |
| 1995-04-17 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1995-04-14 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 1995-04-13 | 737 | 740 | 737 | 740 | 2,000 | 3,700 |
| 1995-04-12 | 740 | 740 | 736 | 736 | 7,000 | 3,680 |
| 1995-04-11 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1995-04-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1995-04-06 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1995-04-05 | 738 | 738 | 738 | 738 | 4,000 | 3,690 |
| 1995-04-04 | 745 | 745 | 735 | 735 | 4,000 | 3,675 |
| 1995-04-03 | 750 | 750 | 735 | 735 | 5,000 | 3,675 |
| 1995-03-31 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-03-28 | 712 | 740 | 712 | 740 | 2,000 | 3,700 |
| 1995-03-27 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1995-03-24 | 741 | 741 | 734 | 734 | 17,000 | 3,670 |
| 1995-03-23 | 749 | 749 | 749 | 749 | 4,000 | 3,745 |
| 1995-03-22 | 789 | 789 | 789 | 789 | 6,000 | 3,945 |
| 1995-03-17 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1995-03-16 | 741 | 741 | 740 | 740 | 4,000 | 3,700 |
| 1995-03-15 | 741 | 750 | 740 | 750 | 6,000 | 3,750 |
| 1995-03-14 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 1995-03-13 | 740 | 740 | 738 | 738 | 3,000 | 3,690 |
| 1995-03-10 | 741 | 749 | 740 | 749 | 8,000 | 3,745 |
| 1995-03-09 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1995-03-08 | 740 | 740 | 739 | 739 | 2,000 | 3,695 |
| 1995-03-07 | 739 | 750 | 739 | 750 | 3,000 | 3,750 |
| 1995-03-06 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 1995-03-03 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1995-03-02 | 760 | 760 | 738 | 745 | 13,000 | 3,725 |
| 1995-03-01 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1995-02-28 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1995-02-27 | 753 | 753 | 750 | 750 | 3,000 | 3,750 |
| 1995-02-24 | 770 | 770 | 760 | 760 | 2,000 | 3,800 |
| 1995-02-23 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-02-22 | 775 | 775 | 770 | 770 | 5,000 | 3,850 |
| 1995-02-21 | 760 | 775 | 760 | 775 | 6,000 | 3,875 |
| 1995-02-20 | 792 | 792 | 792 | 792 | 4,000 | 3,960 |
| 1995-02-17 | 788 | 788 | 770 | 788 | 6,000 | 3,940 |
| 1995-02-16 | 770 | 779 | 770 | 779 | 5,000 | 3,895 |
| 1995-02-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-02-13 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-02-09 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1995-02-07 | 759 | 780 | 755 | 780 | 5,000 | 3,900 |
| 1995-02-06 | 755 | 760 | 755 | 760 | 6,000 | 3,800 |
| 1995-02-02 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1995-02-01 | 760 | 760 | 753 | 753 | 4,000 | 3,765 |
| 1995-01-31 | 760 | 760 | 752 | 752 | 2,000 | 3,760 |
| 1995-01-30 | 760 | 760 | 756 | 760 | 4,000 | 3,800 |
| 1995-01-27 | 756 | 768 | 756 | 756 | 5,000 | 3,780 |
| 1995-01-26 | 753 | 753 | 752 | 752 | 3,000 | 3,760 |
| 1995-01-25 | 751 | 751 | 751 | 751 | 4,000 | 3,755 |
| 1995-01-24 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-01-23 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1995-01-20 | 794 | 794 | 779 | 779 | 5,000 | 3,895 |
| 1995-01-19 | 780 | 795 | 780 | 780 | 4,000 | 3,900 |
| 1995-01-18 | 781 | 781 | 779 | 779 | 6,000 | 3,895 |
| 1995-01-13 | 780 | 781 | 780 | 781 | 3,000 | 3,905 |
| 1995-01-12 | 796 | 796 | 790 | 790 | 3,000 | 3,950 |
| 1995-01-11 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1995-01-09 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1995-01-06 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1995-01-05 | 806 | 806 | 795 | 800 | 5,000 | 4,000 |
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