9631 (株)東急レクリエーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 1996-12-27 | 719 | 720 | 715 | 715 | 3,000 | 3,575 |
| 1996-12-26 | 708 | 711 | 708 | 710 | 5,000 | 3,550 |
| 1996-12-25 | 743 | 745 | 730 | 730 | 12,000 | 3,650 |
| 1996-12-24 | 751 | 760 | 750 | 759 | 31,000 | 3,795 |
| 1996-12-20 | 755 | 755 | 751 | 754 | 24,000 | 3,770 |
| 1996-12-19 | 762 | 764 | 754 | 754 | 10,000 | 3,770 |
| 1996-12-18 | 762 | 762 | 760 | 760 | 8,000 | 3,800 |
| 1996-12-17 | 758 | 758 | 758 | 758 | 6,000 | 3,790 |
| 1996-12-16 | 751 | 754 | 750 | 751 | 9,000 | 3,755 |
| 1996-12-13 | 760 | 760 | 746 | 747 | 33,000 | 3,735 |
| 1996-12-12 | 767 | 767 | 760 | 760 | 18,000 | 3,800 |
| 1996-12-11 | 760 | 766 | 760 | 763 | 7,000 | 3,815 |
| 1996-12-10 | 764 | 767 | 764 | 767 | 9,000 | 3,835 |
| 1996-12-09 | 763 | 764 | 755 | 764 | 6,000 | 3,820 |
| 1996-12-06 | 765 | 765 | 765 | 765 | 7,000 | 3,825 |
| 1996-12-05 | 747 | 766 | 747 | 755 | 15,000 | 3,775 |
| 1996-12-04 | 747 | 751 | 747 | 747 | 8,000 | 3,735 |
| 1996-12-03 | 755 | 755 | 746 | 750 | 7,000 | 3,750 |
| 1996-12-02 | 750 | 750 | 746 | 746 | 7,000 | 3,730 |
| 1996-11-29 | 746 | 750 | 746 | 750 | 6,000 | 3,750 |
| 1996-11-26 | 750 | 750 | 745 | 750 | 5,000 | 3,750 |
| 1996-11-25 | 745 | 745 | 745 | 745 | 6,000 | 3,725 |
| 1996-11-22 | 751 | 751 | 745 | 745 | 22,000 | 3,725 |
| 1996-11-21 | 742 | 750 | 742 | 750 | 8,000 | 3,750 |
| 1996-11-20 | 755 | 755 | 750 | 750 | 5,000 | 3,750 |
| 1996-11-19 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-11-18 | 751 | 751 | 748 | 748 | 2,000 | 3,740 |
| 1996-11-15 | 745 | 745 | 741 | 741 | 14,000 | 3,705 |
| 1996-11-13 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 1996-11-12 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1996-11-11 | 750 | 750 | 745 | 745 | 12,000 | 3,725 |
| 1996-11-08 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1996-11-07 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1996-11-06 | 750 | 760 | 750 | 750 | 7,000 | 3,750 |
| 1996-11-05 | 765 | 765 | 760 | 764 | 7,000 | 3,820 |
| 1996-11-01 | 754 | 754 | 754 | 754 | 2,000 | 3,770 |
| 1996-10-31 | 755 | 755 | 749 | 750 | 5,000 | 3,750 |
| 1996-10-30 | 741 | 742 | 740 | 740 | 18,000 | 3,700 |
| 1996-10-29 | 741 | 741 | 740 | 741 | 3,000 | 3,705 |
| 1996-10-28 | 744 | 744 | 740 | 740 | 45,000 | 3,700 |
| 1996-10-25 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 1996-10-24 | 750 | 750 | 744 | 744 | 2,000 | 3,720 |
| 1996-10-23 | 742 | 742 | 742 | 742 | 3,000 | 3,710 |
| 1996-10-22 | 742 | 742 | 741 | 742 | 31,000 | 3,710 |
| 1996-10-21 | 745 | 745 | 742 | 742 | 15,000 | 3,710 |
| 1996-10-18 | 745 | 745 | 743 | 745 | 30,000 | 3,725 |
| 1996-10-17 | 743 | 745 | 743 | 745 | 8,000 | 3,725 |
| 1996-10-16 | 742 | 745 | 741 | 745 | 8,000 | 3,725 |
| 1996-10-15 | 741 | 745 | 741 | 745 | 6,000 | 3,725 |
| 1996-10-14 | 742 | 745 | 740 | 741 | 77,000 | 3,705 |
| 1996-10-11 | 746 | 746 | 745 | 745 | 4,000 | 3,725 |
| 1996-10-08 | 743 | 750 | 743 | 746 | 24,000 | 3,730 |
| 1996-10-07 | 743 | 743 | 742 | 742 | 4,000 | 3,710 |
| 1996-10-04 | 746 | 746 | 743 | 743 | 16,000 | 3,715 |
| 1996-10-03 | 744 | 750 | 744 | 745 | 13,000 | 3,725 |
| 1996-10-02 | 750 | 750 | 744 | 745 | 13,000 | 3,725 |
| 1996-10-01 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1996-09-30 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1996-09-27 | 749 | 749 | 745 | 745 | 7,000 | 3,725 |
| 1996-09-26 | 747 | 749 | 745 | 745 | 18,000 | 3,725 |
| 1996-09-25 | 749 | 749 | 744 | 746 | 28,000 | 3,730 |
| 1996-09-24 | 749 | 749 | 748 | 748 | 6,000 | 3,740 |
| 1996-09-20 | 750 | 752 | 745 | 752 | 21,000 | 3,760 |
| 1996-09-19 | 750 | 750 | 750 | 750 | 9,000 | 3,750 |
| 1996-09-18 | 749 | 750 | 749 | 750 | 14,000 | 3,750 |
| 1996-09-17 | 750 | 750 | 749 | 750 | 14,000 | 3,750 |
| 1996-09-13 | 748 | 749 | 747 | 748 | 14,000 | 3,740 |
| 1996-09-12 | 750 | 750 | 748 | 748 | 10,000 | 3,740 |
| 1996-09-11 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1996-09-10 | 750 | 755 | 750 | 755 | 24,000 | 3,775 |
| 1996-09-09 | 746 | 750 | 746 | 750 | 7,000 | 3,750 |
| 1996-09-06 | 749 | 750 | 747 | 747 | 5,000 | 3,735 |
| 1996-09-05 | 749 | 750 | 749 | 750 | 6,000 | 3,750 |
| 1996-09-04 | 750 | 750 | 749 | 750 | 8,000 | 3,750 |
| 1996-09-03 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1996-09-02 | 746 | 755 | 746 | 755 | 3,000 | 3,775 |
| 1996-08-30 | 757 | 757 | 750 | 755 | 10,000 | 3,775 |
| 1996-08-29 | 750 | 755 | 750 | 755 | 4,000 | 3,775 |
| 1996-08-28 | 755 | 755 | 740 | 755 | 11,000 | 3,775 |
| 1996-08-27 | 760 | 760 | 745 | 745 | 10,000 | 3,725 |
| 1996-08-26 | 760 | 760 | 750 | 750 | 73,000 | 3,750 |
| 1996-08-23 | 764 | 764 | 750 | 750 | 18,000 | 3,750 |
| 1996-08-22 | 761 | 765 | 760 | 764 | 7,000 | 3,820 |
| 1996-08-21 | 759 | 760 | 755 | 755 | 8,000 | 3,775 |
| 1996-08-20 | 765 | 766 | 760 | 766 | 20,000 | 3,830 |
| 1996-08-19 | 760 | 760 | 755 | 760 | 3,000 | 3,800 |
| 1996-08-16 | 760 | 760 | 759 | 759 | 6,000 | 3,795 |
| 1996-08-15 | 753 | 765 | 750 | 750 | 32,000 | 3,750 |
| 1996-08-14 | 741 | 743 | 741 | 743 | 11,000 | 3,715 |
| 1996-08-13 | 734 | 740 | 734 | 740 | 16,000 | 3,700 |
| 1996-08-12 | 734 | 736 | 732 | 734 | 21,000 | 3,670 |
| 1996-08-09 | 740 | 740 | 730 | 734 | 92,000 | 3,670 |
| 1996-08-08 | 748 | 748 | 730 | 734 | 43,000 | 3,670 |
| 1996-08-07 | 752 | 761 | 750 | 760 | 42,000 | 3,800 |
| 1996-08-06 | 780 | 780 | 741 | 750 | 499,000 | 3,750 |
| 1996-08-05 | 785 | 785 | 785 | 785 | 8,000 | 3,925 |
| 1996-08-02 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1996-08-01 | 788 | 790 | 788 | 790 | 15,000 | 3,950 |
| 1996-07-31 | 794 | 795 | 781 | 781 | 5,000 | 3,905 |
| 1996-07-30 | 790 | 790 | 785 | 785 | 3,000 | 3,925 |
| 1996-07-29 | 795 | 795 | 790 | 790 | 6,000 | 3,950 |
| 1996-07-26 | 790 | 790 | 786 | 790 | 11,000 | 3,950 |
| 1996-07-25 | 789 | 790 | 780 | 780 | 24,000 | 3,900 |
| 1996-07-24 | 790 | 790 | 789 | 790 | 18,000 | 3,950 |
| 1996-07-23 | 790 | 790 | 784 | 789 | 11,000 | 3,945 |
| 1996-07-22 | 797 | 797 | 795 | 795 | 49,000 | 3,975 |
| 1996-07-19 | 795 | 795 | 790 | 790 | 75,000 | 3,950 |
| 1996-07-18 | 789 | 790 | 789 | 789 | 56,000 | 3,945 |
| 1996-07-17 | 789 | 790 | 771 | 771 | 69,000 | 3,855 |
| 1996-07-16 | 790 | 790 | 770 | 770 | 60,000 | 3,850 |
| 1996-07-15 | 791 | 792 | 790 | 792 | 40,000 | 3,960 |
| 1996-07-12 | 799 | 799 | 790 | 791 | 63,000 | 3,955 |
| 1996-07-10 | 819 | 820 | 818 | 818 | 7,000 | 4,090 |
| 1996-07-09 | 818 | 819 | 815 | 815 | 6,000 | 4,075 |
| 1996-07-08 | 815 | 818 | 815 | 818 | 8,000 | 4,090 |
| 1996-07-05 | 819 | 819 | 819 | 819 | 11,000 | 4,095 |
| 1996-07-04 | 819 | 819 | 811 | 819 | 9,000 | 4,095 |
| 1996-07-03 | 811 | 820 | 811 | 820 | 9,000 | 4,100 |
| 1996-07-02 | 823 | 824 | 810 | 820 | 13,000 | 4,100 |
| 1996-07-01 | 821 | 827 | 815 | 820 | 16,000 | 4,100 |
| 1996-06-28 | 829 | 829 | 825 | 825 | 19,000 | 4,125 |
| 1996-06-27 | 826 | 830 | 825 | 825 | 12,000 | 4,125 |
| 1996-06-26 | 827 | 830 | 826 | 830 | 3,000 | 4,150 |
| 1996-06-25 | 823 | 833 | 822 | 826 | 8,000 | 4,130 |
| 1996-06-24 | 835 | 835 | 825 | 825 | 56,000 | 4,125 |
| 1996-06-21 | 826 | 828 | 826 | 828 | 30,000 | 4,140 |
| 1996-06-20 | 826 | 826 | 825 | 826 | 26,000 | 4,130 |
| 1996-06-19 | 827 | 827 | 826 | 826 | 21,000 | 4,130 |
| 1996-06-18 | 827 | 827 | 826 | 827 | 13,000 | 4,135 |
| 1996-06-17 | 825 | 827 | 825 | 827 | 16,000 | 4,135 |
| 1996-06-14 | 820 | 825 | 820 | 825 | 26,000 | 4,125 |
| 1996-06-13 | 822 | 825 | 820 | 820 | 28,000 | 4,100 |
| 1996-06-12 | 820 | 823 | 820 | 820 | 13,000 | 4,100 |
| 1996-06-11 | 825 | 825 | 816 | 820 | 70,000 | 4,100 |
| 1996-06-10 | 815 | 844 | 815 | 830 | 17,000 | 4,150 |
| 1996-06-07 | 816 | 816 | 815 | 815 | 5,000 | 4,075 |
| 1996-06-06 | 813 | 819 | 813 | 819 | 8,000 | 4,095 |
| 1996-06-05 | 819 | 819 | 819 | 819 | 10,000 | 4,095 |
| 1996-06-04 | 820 | 820 | 819 | 819 | 12,000 | 4,095 |
| 1996-06-03 | 813 | 815 | 811 | 814 | 31,000 | 4,070 |
| 1996-05-31 | 815 | 815 | 815 | 815 | 13,000 | 4,075 |
| 1996-05-30 | 815 | 815 | 810 | 815 | 57,000 | 4,075 |
| 1996-05-29 | 810 | 810 | 809 | 809 | 25,000 | 4,045 |
| 1996-05-28 | 812 | 812 | 810 | 812 | 12,000 | 4,060 |
| 1996-05-27 | 810 | 810 | 807 | 807 | 20,000 | 4,035 |
| 1996-05-24 | 812 | 814 | 810 | 812 | 29,000 | 4,060 |
| 1996-05-23 | 814 | 814 | 814 | 814 | 6,000 | 4,070 |
| 1996-05-22 | 811 | 814 | 811 | 814 | 23,000 | 4,070 |
| 1996-05-21 | 815 | 815 | 813 | 814 | 32,000 | 4,070 |
| 1996-05-20 | 815 | 817 | 815 | 816 | 54,000 | 4,080 |
| 1996-05-17 | 819 | 819 | 815 | 815 | 40,000 | 4,075 |
| 1996-05-16 | 819 | 819 | 819 | 819 | 27,000 | 4,095 |
| 1996-05-15 | 816 | 819 | 816 | 819 | 13,000 | 4,095 |
| 1996-05-14 | 816 | 816 | 815 | 816 | 19,000 | 4,080 |
| 1996-05-13 | 819 | 820 | 816 | 816 | 10,000 | 4,080 |
| 1996-05-10 | 819 | 820 | 818 | 819 | 33,000 | 4,095 |
| 1996-05-09 | 822 | 822 | 820 | 820 | 23,000 | 4,100 |
| 1996-05-08 | 822 | 823 | 820 | 822 | 30,000 | 4,110 |
| 1996-05-07 | 825 | 827 | 825 | 825 | 24,000 | 4,125 |
| 1996-05-02 | 833 | 833 | 829 | 829 | 24,000 | 4,145 |
| 1996-05-01 | 834 | 834 | 829 | 829 | 35,000 | 4,145 |
| 1996-04-30 | 845 | 845 | 839 | 839 | 22,000 | 4,195 |
| 1996-04-26 | 841 | 841 | 840 | 840 | 15,000 | 4,200 |
| 1996-04-25 | 844 | 844 | 840 | 840 | 63,000 | 4,200 |
| 1996-04-24 | 836 | 840 | 833 | 835 | 37,000 | 4,175 |
| 1996-04-23 | 845 | 845 | 835 | 835 | 11,000 | 4,175 |
| 1996-04-22 | 848 | 848 | 845 | 847 | 5,000 | 4,235 |
| 1996-04-19 | 848 | 848 | 841 | 848 | 9,000 | 4,240 |
| 1996-04-18 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1996-04-17 | 854 | 854 | 850 | 852 | 33,000 | 4,260 |
| 1996-04-16 | 858 | 860 | 858 | 860 | 167,000 | 4,300 |
| 1996-04-15 | 835 | 865 | 835 | 841 | 263,000 | 4,205 |
| 1996-04-12 | 835 | 835 | 830 | 835 | 6,000 | 4,175 |
| 1996-04-11 | 835 | 835 | 830 | 835 | 12,000 | 4,175 |
| 1996-04-10 | 840 | 840 | 835 | 835 | 9,000 | 4,175 |
| 1996-04-09 | 835 | 838 | 835 | 838 | 4,000 | 4,190 |
| 1996-04-08 | 835 | 838 | 835 | 838 | 3,000 | 4,190 |
| 1996-04-05 | 838 | 838 | 836 | 836 | 4,000 | 4,180 |
| 1996-04-04 | 838 | 838 | 838 | 838 | 5,000 | 4,190 |
| 1996-04-03 | 826 | 840 | 826 | 840 | 5,000 | 4,200 |
| 1996-04-02 | 838 | 840 | 835 | 835 | 8,000 | 4,175 |
| 1996-04-01 | 835 | 838 | 830 | 838 | 6,000 | 4,190 |
| 1996-03-29 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1996-03-28 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1996-03-26 | 820 | 820 | 816 | 816 | 3,000 | 4,080 |
| 1996-03-25 | 810 | 830 | 810 | 830 | 8,000 | 4,150 |
| 1996-03-21 | 830 | 830 | 815 | 829 | 10,000 | 4,145 |
| 1996-03-19 | 820 | 820 | 816 | 816 | 7,000 | 4,080 |
| 1996-03-18 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1996-03-14 | 820 | 820 | 815 | 815 | 3,000 | 4,075 |
| 1996-03-13 | 810 | 820 | 806 | 820 | 4,000 | 4,100 |
| 1996-03-12 | 815 | 815 | 810 | 810 | 2,000 | 4,050 |
| 1996-03-11 | 815 | 815 | 810 | 810 | 4,000 | 4,050 |
| 1996-03-08 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1996-03-06 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1996-03-05 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1996-03-04 | 830 | 830 | 810 | 810 | 7,000 | 4,050 |
| 1996-03-01 | 835 | 835 | 830 | 830 | 3,000 | 4,150 |
| 1996-02-29 | 835 | 835 | 830 | 830 | 8,000 | 4,150 |
| 1996-02-28 | 835 | 835 | 831 | 831 | 2,000 | 4,155 |
| 1996-02-27 | 831 | 835 | 831 | 835 | 4,000 | 4,175 |
| 1996-02-23 | 834 | 834 | 830 | 830 | 2,000 | 4,150 |
| 1996-02-22 | 835 | 835 | 835 | 835 | 14,000 | 4,175 |
| 1996-02-21 | 840 | 841 | 840 | 840 | 8,000 | 4,200 |
| 1996-02-20 | 845 | 846 | 844 | 846 | 46,000 | 4,230 |
| 1996-02-19 | 850 | 850 | 841 | 850 | 11,000 | 4,250 |
| 1996-02-16 | 845 | 850 | 845 | 850 | 11,000 | 4,250 |
| 1996-02-15 | 850 | 850 | 840 | 840 | 4,000 | 4,200 |
| 1996-02-14 | 840 | 850 | 840 | 850 | 5,000 | 4,250 |
| 1996-02-13 | 839 | 839 | 838 | 839 | 3,000 | 4,195 |
| 1996-02-09 | 838 | 838 | 838 | 838 | 2,000 | 4,190 |
| 1996-02-08 | 838 | 838 | 838 | 838 | 2,000 | 4,190 |
| 1996-02-07 | 831 | 835 | 831 | 835 | 2,000 | 4,175 |
| 1996-02-06 | 830 | 840 | 830 | 840 | 5,000 | 4,200 |
| 1996-02-05 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1996-02-02 | 848 | 848 | 840 | 840 | 8,000 | 4,200 |
| 1996-02-01 | 845 | 848 | 840 | 848 | 5,000 | 4,240 |
| 1996-01-31 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-01-29 | 840 | 840 | 838 | 840 | 3,000 | 4,200 |
| 1996-01-26 | 847 | 847 | 845 | 845 | 4,000 | 4,225 |
| 1996-01-25 | 848 | 848 | 848 | 848 | 23,000 | 4,240 |
| 1996-01-24 | 850 | 852 | 850 | 851 | 23,000 | 4,255 |
| 1996-01-23 | 850 | 850 | 848 | 848 | 13,000 | 4,240 |
| 1996-01-22 | 850 | 850 | 850 | 850 | 12,000 | 4,250 |
| 1996-01-19 | 850 | 850 | 848 | 848 | 9,000 | 4,240 |
| 1996-01-18 | 850 | 851 | 850 | 850 | 19,000 | 4,250 |
| 1996-01-17 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1996-01-16 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1996-01-12 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1996-01-11 | 853 | 854 | 850 | 850 | 27,000 | 4,250 |
| 1996-01-10 | 854 | 854 | 850 | 854 | 14,000 | 4,270 |
| 1996-01-09 | 856 | 856 | 850 | 850 | 13,000 | 4,250 |
| 1996-01-08 | 856 | 856 | 856 | 856 | 13,000 | 4,280 |
| 1996-01-05 | 855 | 857 | 855 | 857 | 19,000 | 4,285 |
| 1996-01-04 | 854 | 854 | 853 | 853 | 9,000 | 4,265 |
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