9631 (株)東急レクリエーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1998-12-28 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1998-12-25 | 579 | 580 | 575 | 580 | 5,000 | 2,900 |
| 1998-12-24 | 584 | 600 | 582 | 591 | 17,000 | 2,955 |
| 1998-12-22 | 590 | 590 | 585 | 590 | 26,000 | 2,950 |
| 1998-12-21 | 598 | 598 | 595 | 595 | 7,000 | 2,975 |
| 1998-12-18 | 590 | 590 | 582 | 590 | 17,000 | 2,950 |
| 1998-12-17 | 582 | 582 | 581 | 582 | 8,000 | 2,910 |
| 1998-12-16 | 582 | 583 | 582 | 582 | 15,000 | 2,910 |
| 1998-12-15 | 582 | 585 | 580 | 582 | 12,000 | 2,910 |
| 1998-12-14 | 582 | 582 | 582 | 582 | 8,000 | 2,910 |
| 1998-12-11 | 581 | 585 | 581 | 582 | 11,000 | 2,910 |
| 1998-12-10 | 598 | 599 | 582 | 582 | 14,000 | 2,910 |
| 1998-12-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-12-08 | 580 | 600 | 580 | 599 | 3,000 | 2,995 |
| 1998-12-07 | 595 | 595 | 590 | 595 | 4,000 | 2,975 |
| 1998-12-04 | 595 | 595 | 595 | 595 | 8,000 | 2,975 |
| 1998-12-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1998-12-02 | 595 | 595 | 595 | 595 | 5,000 | 2,975 |
| 1998-12-01 | 594 | 594 | 575 | 575 | 5,000 | 2,875 |
| 1998-11-30 | 565 | 595 | 565 | 595 | 3,000 | 2,975 |
| 1998-11-27 | 566 | 570 | 565 | 565 | 13,000 | 2,825 |
| 1998-11-26 | 564 | 570 | 564 | 566 | 7,000 | 2,830 |
| 1998-11-25 | 564 | 565 | 562 | 565 | 7,000 | 2,825 |
| 1998-11-24 | 561 | 568 | 561 | 565 | 11,000 | 2,825 |
| 1998-11-20 | 563 | 565 | 563 | 565 | 9,000 | 2,825 |
| 1998-11-19 | 561 | 565 | 561 | 561 | 5,000 | 2,805 |
| 1998-11-18 | 564 | 565 | 564 | 565 | 6,000 | 2,825 |
| 1998-11-17 | 570 | 570 | 561 | 570 | 6,000 | 2,850 |
| 1998-11-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1998-11-13 | 565 | 570 | 560 | 560 | 18,000 | 2,800 |
| 1998-11-12 | 580 | 580 | 565 | 565 | 10,000 | 2,825 |
| 1998-11-11 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1998-11-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1998-11-09 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 1998-11-06 | 570 | 570 | 561 | 561 | 3,000 | 2,805 |
| 1998-11-05 | 579 | 580 | 579 | 580 | 6,000 | 2,900 |
| 1998-11-04 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1998-11-02 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-10-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1998-10-29 | 554 | 574 | 554 | 574 | 2,000 | 2,870 |
| 1998-10-28 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1998-10-27 | 560 | 560 | 555 | 555 | 4,000 | 2,775 |
| 1998-10-26 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 1998-10-23 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1998-10-22 | 551 | 570 | 551 | 570 | 5,000 | 2,850 |
| 1998-10-21 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1998-10-20 | 599 | 599 | 570 | 570 | 8,000 | 2,850 |
| 1998-10-19 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 1998-10-16 | 575 | 575 | 550 | 551 | 5,000 | 2,755 |
| 1998-10-15 | 553 | 553 | 550 | 550 | 6,000 | 2,750 |
| 1998-10-14 | 555 | 555 | 553 | 553 | 12,000 | 2,765 |
| 1998-10-13 | 570 | 570 | 555 | 555 | 4,000 | 2,775 |
| 1998-10-12 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1998-10-09 | 551 | 560 | 551 | 552 | 4,000 | 2,760 |
| 1998-10-08 | 556 | 560 | 551 | 551 | 5,000 | 2,755 |
| 1998-10-07 | 550 | 554 | 550 | 554 | 3,000 | 2,770 |
| 1998-10-06 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 1998-10-05 | 559 | 559 | 555 | 555 | 4,000 | 2,775 |
| 1998-10-02 | 565 | 565 | 560 | 560 | 11,000 | 2,800 |
| 1998-10-01 | 562 | 562 | 560 | 560 | 6,000 | 2,800 |
| 1998-09-30 | 570 | 570 | 560 | 562 | 5,000 | 2,810 |
| 1998-09-29 | 571 | 571 | 570 | 570 | 3,000 | 2,850 |
| 1998-09-25 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 1998-09-24 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 1998-09-22 | 581 | 581 | 571 | 571 | 2,000 | 2,855 |
| 1998-09-21 | 584 | 584 | 581 | 581 | 3,000 | 2,905 |
| 1998-09-18 | 580 | 580 | 579 | 580 | 7,000 | 2,900 |
| 1998-09-17 | 584 | 584 | 575 | 575 | 4,000 | 2,875 |
| 1998-09-16 | 580 | 585 | 580 | 584 | 5,000 | 2,920 |
| 1998-09-14 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1998-09-11 | 570 | 570 | 567 | 567 | 5,000 | 2,835 |
| 1998-09-10 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1998-09-09 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 1998-09-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-09-07 | 594 | 594 | 566 | 566 | 3,000 | 2,830 |
| 1998-09-04 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1998-09-03 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 1998-09-02 | 595 | 595 | 592 | 592 | 4,000 | 2,960 |
| 1998-09-01 | 559 | 560 | 559 | 560 | 7,000 | 2,800 |
| 1998-08-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-08-28 | 570 | 570 | 560 | 560 | 19,000 | 2,800 |
| 1998-08-27 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
| 1998-08-26 | 578 | 578 | 578 | 578 | 3,000 | 2,890 |
| 1998-08-25 | 571 | 595 | 571 | 595 | 8,000 | 2,975 |
| 1998-08-24 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 1998-08-21 | 593 | 593 | 580 | 580 | 3,000 | 2,900 |
| 1998-08-20 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1998-08-18 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1998-08-13 | 580 | 580 | 573 | 573 | 8,000 | 2,865 |
| 1998-08-12 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1998-08-11 | 578 | 596 | 576 | 576 | 3,000 | 2,880 |
| 1998-08-10 | 580 | 597 | 580 | 597 | 4,000 | 2,985 |
| 1998-08-07 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 1998-08-06 | 573 | 598 | 570 | 597 | 4,000 | 2,985 |
| 1998-08-05 | 575 | 575 | 573 | 573 | 10,000 | 2,865 |
| 1998-08-04 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1998-08-03 | 575 | 575 | 571 | 575 | 7,000 | 2,875 |
| 1998-07-31 | 584 | 584 | 573 | 575 | 9,000 | 2,875 |
| 1998-07-30 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1998-07-29 | 583 | 584 | 575 | 584 | 5,000 | 2,920 |
| 1998-07-28 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1998-07-27 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 1998-07-24 | 581 | 590 | 581 | 590 | 3,000 | 2,950 |
| 1998-07-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-07-22 | 585 | 590 | 580 | 580 | 24,000 | 2,900 |
| 1998-07-21 | 610 | 610 | 582 | 582 | 8,000 | 2,910 |
| 1998-07-17 | 620 | 620 | 600 | 600 | 6,000 | 3,000 |
| 1998-07-16 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1998-07-15 | 590 | 595 | 590 | 591 | 3,000 | 2,955 |
| 1998-07-14 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1998-07-10 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1998-07-08 | 601 | 601 | 590 | 590 | 10,000 | 2,950 |
| 1998-07-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1998-07-06 | 619 | 619 | 600 | 600 | 3,000 | 3,000 |
| 1998-07-03 | 620 | 620 | 600 | 600 | 7,000 | 3,000 |
| 1998-07-02 | 615 | 618 | 600 | 600 | 7,000 | 3,000 |
| 1998-06-30 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 1998-06-29 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1998-06-26 | 586 | 595 | 580 | 595 | 305,000 | 2,975 |
| 1998-06-25 | 587 | 587 | 586 | 586 | 4,000 | 2,930 |
| 1998-06-24 | 620 | 620 | 615 | 620 | 20,000 | 3,100 |
| 1998-06-23 | 617 | 620 | 617 | 619 | 4,000 | 3,095 |
| 1998-06-22 | 619 | 620 | 615 | 615 | 7,000 | 3,075 |
| 1998-06-19 | 620 | 620 | 612 | 620 | 7,000 | 3,100 |
| 1998-06-18 | 610 | 613 | 610 | 610 | 7,000 | 3,050 |
| 1998-06-17 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1998-06-16 | 605 | 607 | 605 | 605 | 4,000 | 3,025 |
| 1998-06-15 | 605 | 607 | 605 | 607 | 3,000 | 3,035 |
| 1998-06-12 | 610 | 610 | 601 | 602 | 8,000 | 3,010 |
| 1998-06-11 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1998-06-10 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1998-06-09 | 610 | 610 | 601 | 601 | 2,000 | 3,005 |
| 1998-06-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1998-06-05 | 609 | 610 | 609 | 610 | 3,000 | 3,050 |
| 1998-06-04 | 602 | 609 | 590 | 590 | 8,000 | 2,950 |
| 1998-06-03 | 592 | 601 | 592 | 601 | 3,000 | 3,005 |
| 1998-06-02 | 610 | 610 | 592 | 592 | 5,000 | 2,960 |
| 1998-06-01 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1998-05-29 | 592 | 592 | 590 | 590 | 2,000 | 2,950 |
| 1998-05-28 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1998-05-25 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1998-05-22 | 590 | 590 | 576 | 576 | 3,000 | 2,880 |
| 1998-05-21 | 580 | 580 | 576 | 576 | 4,000 | 2,880 |
| 1998-05-20 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1998-05-19 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 1998-05-18 | 579 | 579 | 570 | 579 | 12,000 | 2,895 |
| 1998-05-15 | 580 | 580 | 579 | 579 | 3,000 | 2,895 |
| 1998-05-13 | 578 | 580 | 575 | 580 | 7,000 | 2,900 |
| 1998-05-12 | 580 | 580 | 578 | 578 | 5,000 | 2,890 |
| 1998-05-11 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 1998-05-08 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1998-05-07 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1998-05-06 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1998-05-01 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1998-04-30 | 575 | 578 | 571 | 576 | 8,000 | 2,880 |
| 1998-04-28 | 575 | 580 | 575 | 578 | 7,000 | 2,890 |
| 1998-04-27 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1998-04-24 | 580 | 580 | 580 | 580 | 9,000 | 2,900 |
| 1998-04-23 | 582 | 582 | 582 | 582 | 5,000 | 2,910 |
| 1998-04-22 | 583 | 583 | 582 | 582 | 2,000 | 2,910 |
| 1998-04-21 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 1998-04-20 | 609 | 609 | 581 | 581 | 17,000 | 2,905 |
| 1998-04-17 | 585 | 599 | 585 | 599 | 3,000 | 2,995 |
| 1998-04-16 | 600 | 600 | 599 | 599 | 4,000 | 2,995 |
| 1998-04-15 | 597 | 599 | 597 | 599 | 9,000 | 2,995 |
| 1998-04-14 | 585 | 599 | 585 | 599 | 12,000 | 2,995 |
| 1998-04-10 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1998-04-09 | 572 | 580 | 572 | 580 | 2,000 | 2,900 |
| 1998-04-08 | 574 | 574 | 570 | 570 | 5,000 | 2,850 |
| 1998-04-07 | 599 | 600 | 571 | 571 | 4,000 | 2,855 |
| 1998-04-06 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1998-04-03 | 572 | 600 | 572 | 600 | 2,000 | 3,000 |
| 1998-04-02 | 589 | 589 | 570 | 570 | 9,000 | 2,850 |
| 1998-04-01 | 588 | 589 | 588 | 589 | 2,000 | 2,945 |
| 1998-03-31 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 1998-03-27 | 580 | 590 | 580 | 590 | 2,000 | 2,950 |
| 1998-03-26 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1998-03-25 | 585 | 585 | 581 | 581 | 2,000 | 2,905 |
| 1998-03-24 | 594 | 595 | 594 | 595 | 4,000 | 2,975 |
| 1998-03-23 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1998-03-20 | 599 | 599 | 599 | 599 | 5,000 | 2,995 |
| 1998-03-19 | 596 | 597 | 596 | 597 | 2,000 | 2,985 |
| 1998-03-18 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1998-03-17 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1998-03-16 | 598 | 600 | 598 | 600 | 4,000 | 3,000 |
| 1998-03-13 | 570 | 570 | 569 | 569 | 2,000 | 2,845 |
| 1998-03-12 | 570 | 570 | 561 | 570 | 13,000 | 2,850 |
| 1998-03-11 | 580 | 580 | 570 | 576 | 12,000 | 2,880 |
| 1998-03-10 | 580 | 581 | 580 | 580 | 4,000 | 2,900 |
| 1998-03-09 | 570 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1998-03-06 | 598 | 598 | 580 | 580 | 2,000 | 2,900 |
| 1998-03-05 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1998-03-04 | 571 | 571 | 570 | 570 | 8,000 | 2,850 |
| 1998-03-03 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 1998-03-02 | 580 | 580 | 560 | 560 | 11,000 | 2,800 |
| 1998-02-27 | 575 | 575 | 570 | 570 | 5,000 | 2,850 |
| 1998-02-26 | 590 | 600 | 561 | 561 | 13,000 | 2,805 |
| 1998-02-25 | 594 | 594 | 590 | 590 | 7,000 | 2,950 |
| 1998-02-24 | 619 | 619 | 595 | 595 | 8,000 | 2,975 |
| 1998-02-23 | 620 | 620 | 611 | 611 | 2,000 | 3,055 |
| 1998-02-20 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1998-02-19 | 610 | 612 | 610 | 612 | 2,000 | 3,060 |
| 1998-02-18 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1998-02-17 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1998-02-13 | 603 | 610 | 603 | 603 | 5,000 | 3,015 |
| 1998-02-12 | 601 | 602 | 600 | 602 | 3,000 | 3,010 |
| 1998-02-09 | 601 | 620 | 601 | 601 | 4,000 | 3,005 |
| 1998-02-05 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1998-02-04 | 594 | 600 | 594 | 600 | 4,000 | 3,000 |
| 1998-02-03 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1998-01-30 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1998-01-29 | 595 | 595 | 591 | 595 | 10,000 | 2,975 |
| 1998-01-28 | 595 | 595 | 591 | 595 | 5,000 | 2,975 |
| 1998-01-27 | 582 | 583 | 582 | 583 | 3,000 | 2,915 |
| 1998-01-26 | 581 | 590 | 581 | 582 | 3,000 | 2,910 |
| 1998-01-22 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1998-01-20 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 1998-01-19 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 1998-01-16 | 533 | 533 | 530 | 530 | 6,000 | 2,650 |
| 1998-01-14 | 579 | 580 | 550 | 550 | 6,000 | 2,750 |
| 1998-01-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-01-08 | 550 | 580 | 550 | 580 | 6,000 | 2,900 |
| 1998-01-07 | 530 | 550 | 530 | 550 | 3,000 | 2,750 |
| 1998-01-06 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
| 1998-01-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
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