9631 (株)東急レクリエーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 596 | 596 | 588 | 588 | 4,000 | 2,940 |
| 1999-12-28 | 595 | 595 | 590 | 590 | 5,000 | 2,950 |
| 1999-12-27 | 580 | 591 | 580 | 590 | 7,000 | 2,950 |
| 1999-12-24 | 628 | 630 | 620 | 620 | 20,000 | 3,100 |
| 1999-12-22 | 611 | 629 | 610 | 629 | 15,000 | 3,145 |
| 1999-12-21 | 629 | 629 | 611 | 611 | 9,000 | 3,055 |
| 1999-12-20 | 612 | 618 | 610 | 615 | 10,000 | 3,075 |
| 1999-12-17 | 609 | 612 | 606 | 612 | 6,000 | 3,060 |
| 1999-12-16 | 605 | 609 | 605 | 609 | 6,000 | 3,045 |
| 1999-12-15 | 609 | 609 | 605 | 605 | 2,000 | 3,025 |
| 1999-12-14 | 609 | 609 | 609 | 609 | 5,000 | 3,045 |
| 1999-12-13 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 1999-12-10 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 1999-12-09 | 629 | 629 | 605 | 605 | 2,000 | 3,025 |
| 1999-12-08 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1999-12-07 | 600 | 610 | 591 | 610 | 4,000 | 3,050 |
| 1999-12-06 | 605 | 605 | 600 | 600 | 3,000 | 3,000 |
| 1999-12-03 | 590 | 600 | 590 | 600 | 6,000 | 3,000 |
| 1999-12-02 | 600 | 600 | 590 | 590 | 14,000 | 2,950 |
| 1999-12-01 | 595 | 595 | 590 | 595 | 12,000 | 2,975 |
| 1999-11-30 | 595 | 595 | 591 | 591 | 2,000 | 2,955 |
| 1999-11-29 | 591 | 595 | 591 | 595 | 3,000 | 2,975 |
| 1999-11-26 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 1999-11-25 | 591 | 600 | 591 | 600 | 5,000 | 3,000 |
| 1999-11-24 | 591 | 599 | 590 | 599 | 5,000 | 2,995 |
| 1999-11-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-11-19 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1999-11-18 | 600 | 600 | 586 | 586 | 6,000 | 2,930 |
| 1999-11-17 | 595 | 599 | 586 | 599 | 6,000 | 2,995 |
| 1999-11-16 | 589 | 599 | 589 | 599 | 2,000 | 2,995 |
| 1999-11-15 | 590 | 590 | 585 | 585 | 4,000 | 2,925 |
| 1999-11-12 | 586 | 586 | 585 | 585 | 7,000 | 2,925 |
| 1999-11-11 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-11-10 | 585 | 590 | 585 | 590 | 2,000 | 2,950 |
| 1999-11-09 | 585 | 590 | 585 | 585 | 4,000 | 2,925 |
| 1999-11-08 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 1999-11-05 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1999-11-04 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 1999-11-02 | 600 | 600 | 581 | 600 | 7,000 | 3,000 |
| 1999-11-01 | 596 | 596 | 581 | 581 | 2,000 | 2,905 |
| 1999-10-28 | 595 | 595 | 580 | 585 | 4,000 | 2,925 |
| 1999-10-25 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 1999-10-22 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 1999-10-21 | 585 | 595 | 585 | 585 | 4,000 | 2,925 |
| 1999-10-20 | 590 | 590 | 585 | 585 | 6,000 | 2,925 |
| 1999-10-19 | 590 | 590 | 589 | 589 | 4,000 | 2,945 |
| 1999-10-18 | 585 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1999-10-15 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1999-10-14 | 573 | 575 | 573 | 575 | 13,000 | 2,875 |
| 1999-10-13 | 595 | 595 | 580 | 595 | 5,000 | 2,975 |
| 1999-10-12 | 590 | 590 | 573 | 573 | 8,000 | 2,865 |
| 1999-10-08 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 1999-10-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1999-10-06 | 573 | 590 | 571 | 590 | 12,000 | 2,950 |
| 1999-10-05 | 572 | 572 | 572 | 572 | 2,000 | 2,860 |
| 1999-10-04 | 580 | 580 | 572 | 572 | 13,000 | 2,860 |
| 1999-10-01 | 590 | 590 | 578 | 578 | 23,000 | 2,890 |
| 1999-09-30 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1999-09-29 | 585 | 585 | 581 | 581 | 2,000 | 2,905 |
| 1999-09-28 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1999-09-27 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 1999-09-24 | 580 | 590 | 580 | 589 | 6,000 | 2,945 |
| 1999-09-22 | 596 | 600 | 592 | 592 | 4,000 | 2,960 |
| 1999-09-21 | 594 | 595 | 594 | 595 | 3,000 | 2,975 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1999-09-17 | 600 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1999-09-16 | 600 | 600 | 591 | 591 | 2,000 | 2,955 |
| 1999-09-13 | 600 | 600 | 598 | 598 | 2,000 | 2,990 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-09-09 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-09-08 | 598 | 598 | 595 | 595 | 16,000 | 2,975 |
| 1999-09-07 | 598 | 598 | 598 | 598 | 5,000 | 2,990 |
| 1999-09-06 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1999-09-03 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1999-09-02 | 620 | 620 | 598 | 598 | 10,000 | 2,990 |
| 1999-09-01 | 605 | 619 | 605 | 611 | 4,000 | 3,055 |
| 1999-08-31 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1999-08-27 | 610 | 610 | 607 | 610 | 4,000 | 3,050 |
| 1999-08-25 | 600 | 605 | 599 | 605 | 3,000 | 3,025 |
| 1999-08-24 | 601 | 601 | 595 | 595 | 4,000 | 2,975 |
| 1999-08-23 | 596 | 596 | 596 | 596 | 5,000 | 2,980 |
| 1999-08-20 | 618 | 618 | 598 | 598 | 10,000 | 2,990 |
| 1999-08-18 | 620 | 620 | 600 | 600 | 4,000 | 3,000 |
| 1999-08-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-08-16 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1999-08-13 | 605 | 605 | 600 | 600 | 3,000 | 3,000 |
| 1999-08-12 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-08-11 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1999-08-10 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1999-08-09 | 602 | 602 | 600 | 600 | 11,000 | 3,000 |
| 1999-08-06 | 602 | 602 | 602 | 602 | 6,000 | 3,010 |
| 1999-08-05 | 602 | 630 | 602 | 610 | 6,000 | 3,050 |
| 1999-08-04 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 1999-08-03 | 625 | 625 | 606 | 606 | 7,000 | 3,030 |
| 1999-07-30 | 611 | 634 | 610 | 610 | 4,000 | 3,050 |
| 1999-07-23 | 611 | 611 | 604 | 606 | 8,000 | 3,030 |
| 1999-07-22 | 619 | 621 | 619 | 621 | 4,000 | 3,105 |
| 1999-07-21 | 637 | 637 | 620 | 620 | 6,000 | 3,100 |
| 1999-07-19 | 630 | 648 | 624 | 639 | 38,000 | 3,195 |
| 1999-07-16 | 618 | 619 | 610 | 610 | 4,000 | 3,050 |
| 1999-07-15 | 610 | 617 | 600 | 617 | 5,000 | 3,085 |
| 1999-07-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-07-13 | 619 | 620 | 600 | 600 | 6,000 | 3,000 |
| 1999-07-12 | 610 | 619 | 610 | 610 | 4,000 | 3,050 |
| 1999-07-09 | 602 | 602 | 601 | 601 | 2,000 | 3,005 |
| 1999-07-08 | 610 | 610 | 601 | 601 | 5,000 | 3,005 |
| 1999-07-07 | 615 | 615 | 610 | 610 | 6,000 | 3,050 |
| 1999-07-06 | 629 | 629 | 611 | 611 | 5,000 | 3,055 |
| 1999-07-05 | 625 | 629 | 610 | 610 | 8,000 | 3,050 |
| 1999-07-02 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1999-07-01 | 626 | 626 | 625 | 625 | 5,000 | 3,125 |
| 1999-06-30 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1999-06-29 | 625 | 625 | 624 | 624 | 2,000 | 3,120 |
| 1999-06-28 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1999-06-25 | 630 | 630 | 601 | 610 | 14,000 | 3,050 |
| 1999-06-24 | 645 | 645 | 640 | 645 | 16,000 | 3,225 |
| 1999-06-23 | 637 | 646 | 637 | 646 | 16,000 | 3,230 |
| 1999-06-22 | 641 | 646 | 640 | 646 | 11,000 | 3,230 |
| 1999-06-21 | 646 | 646 | 636 | 640 | 3,000 | 3,200 |
| 1999-06-18 | 625 | 648 | 622 | 648 | 21,000 | 3,240 |
| 1999-06-16 | 612 | 620 | 612 | 620 | 3,000 | 3,100 |
| 1999-06-15 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1999-06-14 | 625 | 625 | 610 | 610 | 10,000 | 3,050 |
| 1999-06-11 | 620 | 620 | 615 | 620 | 9,000 | 3,100 |
| 1999-06-10 | 611 | 620 | 610 | 610 | 12,000 | 3,050 |
| 1999-06-09 | 618 | 620 | 618 | 620 | 2,000 | 3,100 |
| 1999-06-08 | 617 | 618 | 610 | 610 | 7,000 | 3,050 |
| 1999-06-07 | 617 | 618 | 617 | 618 | 3,000 | 3,090 |
| 1999-06-04 | 607 | 618 | 605 | 618 | 11,000 | 3,090 |
| 1999-06-03 | 608 | 610 | 608 | 610 | 5,000 | 3,050 |
| 1999-06-02 | 610 | 610 | 608 | 608 | 5,000 | 3,040 |
| 1999-06-01 | 609 | 610 | 608 | 608 | 6,000 | 3,040 |
| 1999-05-31 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 1999-05-28 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 1999-05-27 | 602 | 602 | 600 | 600 | 8,000 | 3,000 |
| 1999-05-26 | 602 | 605 | 602 | 605 | 2,000 | 3,025 |
| 1999-05-25 | 605 | 605 | 602 | 602 | 5,000 | 3,010 |
| 1999-05-24 | 604 | 605 | 603 | 605 | 3,000 | 3,025 |
| 1999-05-21 | 603 | 603 | 601 | 601 | 2,000 | 3,005 |
| 1999-05-20 | 603 | 603 | 603 | 603 | 4,000 | 3,015 |
| 1999-05-19 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1999-05-18 | 609 | 610 | 602 | 610 | 6,000 | 3,050 |
| 1999-05-17 | 609 | 610 | 608 | 608 | 6,000 | 3,040 |
| 1999-05-14 | 609 | 610 | 609 | 610 | 3,000 | 3,050 |
| 1999-05-13 | 605 | 610 | 605 | 609 | 4,000 | 3,045 |
| 1999-05-12 | 610 | 610 | 608 | 608 | 2,000 | 3,040 |
| 1999-05-11 | 601 | 605 | 601 | 603 | 4,000 | 3,015 |
| 1999-05-10 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 1999-05-07 | 602 | 602 | 600 | 600 | 15,000 | 3,000 |
| 1999-05-06 | 598 | 601 | 598 | 600 | 8,000 | 3,000 |
| 1999-04-30 | 598 | 600 | 598 | 598 | 7,000 | 2,990 |
| 1999-04-28 | 599 | 599 | 598 | 598 | 3,000 | 2,990 |
| 1999-04-27 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1999-04-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-04-23 | 585 | 600 | 585 | 600 | 3,000 | 3,000 |
| 1999-04-22 | 600 | 600 | 585 | 585 | 8,000 | 2,925 |
| 1999-04-21 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 1999-04-20 | 602 | 602 | 593 | 593 | 8,000 | 2,965 |
| 1999-04-19 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1999-04-16 | 591 | 600 | 591 | 600 | 6,000 | 3,000 |
| 1999-04-15 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1999-04-14 | 591 | 600 | 591 | 600 | 14,000 | 3,000 |
| 1999-04-13 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-12 | 590 | 599 | 585 | 585 | 4,000 | 2,925 |
| 1999-04-09 | 581 | 584 | 581 | 584 | 2,000 | 2,920 |
| 1999-04-08 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 1999-04-07 | 581 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1999-04-06 | 589 | 589 | 580 | 580 | 3,000 | 2,900 |
| 1999-04-05 | 593 | 598 | 589 | 589 | 4,000 | 2,945 |
| 1999-04-02 | 602 | 602 | 590 | 593 | 6,000 | 2,965 |
| 1999-04-01 | 571 | 580 | 571 | 575 | 3,000 | 2,875 |
| 1999-03-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-03-30 | 560 | 565 | 560 | 560 | 6,000 | 2,800 |
| 1999-03-29 | 560 | 560 | 555 | 555 | 5,000 | 2,775 |
| 1999-03-26 | 560 | 560 | 551 | 560 | 4,000 | 2,800 |
| 1999-03-25 | 560 | 560 | 550 | 560 | 26,000 | 2,800 |
| 1999-03-24 | 551 | 558 | 551 | 558 | 2,000 | 2,790 |
| 1999-03-23 | 557 | 557 | 550 | 550 | 4,000 | 2,750 |
| 1999-03-19 | 555 | 558 | 555 | 558 | 7,000 | 2,790 |
| 1999-03-18 | 551 | 552 | 550 | 551 | 5,000 | 2,755 |
| 1999-03-17 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1999-03-16 | 541 | 550 | 541 | 550 | 4,000 | 2,750 |
| 1999-03-15 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1999-03-12 | 539 | 550 | 539 | 550 | 9,000 | 2,750 |
| 1999-03-11 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1999-03-10 | 541 | 545 | 536 | 536 | 17,000 | 2,680 |
| 1999-03-09 | 545 | 545 | 540 | 540 | 12,000 | 2,700 |
| 1999-03-08 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 1999-03-05 | 550 | 550 | 540 | 540 | 10,000 | 2,700 |
| 1999-03-04 | 547 | 550 | 546 | 550 | 4,000 | 2,750 |
| 1999-03-03 | 545 | 547 | 545 | 547 | 2,000 | 2,735 |
| 1999-03-02 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1999-03-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-02-26 | 540 | 540 | 537 | 540 | 4,000 | 2,700 |
| 1999-02-25 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-02-24 | 536 | 540 | 536 | 540 | 4,000 | 2,700 |
| 1999-02-23 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-02-22 | 535 | 540 | 535 | 540 | 4,000 | 2,700 |
| 1999-02-19 | 540 | 540 | 535 | 535 | 7,000 | 2,675 |
| 1999-02-18 | 540 | 540 | 535 | 535 | 4,000 | 2,675 |
| 1999-02-17 | 531 | 539 | 530 | 539 | 4,000 | 2,695 |
| 1999-02-16 | 535 | 536 | 535 | 535 | 8,000 | 2,675 |
| 1999-02-15 | 540 | 540 | 535 | 535 | 7,000 | 2,675 |
| 1999-02-12 | 540 | 540 | 538 | 538 | 6,000 | 2,690 |
| 1999-02-10 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1999-02-09 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1999-02-08 | 540 | 548 | 540 | 548 | 4,000 | 2,740 |
| 1999-02-05 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1999-02-04 | 538 | 540 | 538 | 540 | 6,000 | 2,700 |
| 1999-02-03 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-02-02 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-02-01 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-01-29 | 535 | 535 | 535 | 535 | 7,000 | 2,675 |
| 1999-01-28 | 540 | 545 | 540 | 545 | 10,000 | 2,725 |
| 1999-01-27 | 540 | 540 | 540 | 540 | 12,000 | 2,700 |
| 1999-01-26 | 545 | 545 | 540 | 540 | 15,000 | 2,700 |
| 1999-01-25 | 546 | 546 | 540 | 540 | 13,000 | 2,700 |
| 1999-01-22 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 1999-01-21 | 541 | 542 | 540 | 540 | 9,000 | 2,700 |
| 1999-01-20 | 553 | 553 | 540 | 540 | 19,000 | 2,700 |
| 1999-01-19 | 552 | 553 | 550 | 553 | 5,000 | 2,765 |
| 1999-01-18 | 553 | 553 | 551 | 551 | 4,000 | 2,755 |
| 1999-01-14 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1999-01-13 | 552 | 553 | 552 | 553 | 4,000 | 2,765 |
| 1999-01-12 | 553 | 553 | 552 | 552 | 4,000 | 2,760 |
| 1999-01-11 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-01-08 | 553 | 553 | 552 | 552 | 4,000 | 2,760 |
| 1999-01-07 | 552 | 555 | 552 | 553 | 8,000 | 2,765 |
| 1999-01-06 | 560 | 560 | 552 | 552 | 9,000 | 2,760 |
| 1999-01-05 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
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