9631 (株)東急レクリエーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 603 | 600 | 600 | 8,000 | 3,000 |
| 2000-12-28 | 591 | 600 | 590 | 600 | 9,000 | 3,000 |
| 2000-12-27 | 595 | 595 | 591 | 591 | 3,000 | 2,955 |
| 2000-12-26 | 604 | 604 | 592 | 603 | 8,000 | 3,015 |
| 2000-12-25 | 617 | 619 | 616 | 617 | 12,000 | 3,085 |
| 2000-12-22 | 619 | 619 | 615 | 618 | 13,000 | 3,090 |
| 2000-12-21 | 620 | 624 | 620 | 620 | 14,000 | 3,100 |
| 2000-12-20 | 620 | 624 | 620 | 624 | 22,000 | 3,120 |
| 2000-12-19 | 621 | 625 | 621 | 625 | 9,000 | 3,125 |
| 2000-12-18 | 625 | 625 | 620 | 620 | 4,000 | 3,100 |
| 2000-12-15 | 615 | 620 | 615 | 620 | 3,000 | 3,100 |
| 2000-12-14 | 620 | 625 | 620 | 621 | 4,000 | 3,105 |
| 2000-12-13 | 620 | 620 | 616 | 617 | 6,000 | 3,085 |
| 2000-12-12 | 625 | 625 | 620 | 620 | 4,000 | 3,100 |
| 2000-12-11 | 620 | 620 | 616 | 620 | 5,000 | 3,100 |
| 2000-12-08 | 620 | 620 | 615 | 615 | 5,000 | 3,075 |
| 2000-12-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2000-12-06 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2000-12-05 | 625 | 625 | 615 | 620 | 8,000 | 3,100 |
| 2000-12-04 | 621 | 625 | 610 | 610 | 7,000 | 3,050 |
| 2000-12-01 | 609 | 615 | 608 | 615 | 17,000 | 3,075 |
| 2000-11-30 | 605 | 609 | 605 | 609 | 9,000 | 3,045 |
| 2000-11-29 | 608 | 608 | 605 | 605 | 4,000 | 3,025 |
| 2000-11-28 | 605 | 609 | 604 | 609 | 7,000 | 3,045 |
| 2000-11-27 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2000-11-24 | 605 | 615 | 605 | 605 | 7,000 | 3,025 |
| 2000-11-22 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 2000-11-21 | 603 | 610 | 603 | 610 | 5,000 | 3,050 |
| 2000-11-20 | 604 | 604 | 601 | 601 | 7,000 | 3,005 |
| 2000-11-17 | 602 | 603 | 601 | 603 | 5,000 | 3,015 |
| 2000-11-16 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2000-11-13 | 610 | 610 | 600 | 610 | 4,000 | 3,050 |
| 2000-11-09 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2000-11-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-11-07 | 600 | 601 | 600 | 601 | 2,000 | 3,005 |
| 2000-11-06 | 595 | 595 | 595 | 595 | 5,000 | 2,975 |
| 2000-11-02 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2000-11-01 | 605 | 605 | 595 | 596 | 10,000 | 2,980 |
| 2000-10-31 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-10-30 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 2000-10-27 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2000-10-26 | 598 | 600 | 596 | 600 | 3,000 | 3,000 |
| 2000-10-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-10-23 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2000-10-20 | 599 | 599 | 598 | 598 | 7,000 | 2,990 |
| 2000-10-18 | 595 | 597 | 593 | 597 | 5,000 | 2,985 |
| 2000-10-16 | 595 | 595 | 592 | 592 | 2,000 | 2,960 |
| 2000-10-13 | 595 | 595 | 592 | 592 | 7,000 | 2,960 |
| 2000-10-12 | 595 | 595 | 593 | 595 | 3,000 | 2,975 |
| 2000-10-11 | 593 | 595 | 593 | 595 | 2,000 | 2,975 |
| 2000-10-10 | 598 | 598 | 593 | 593 | 4,000 | 2,965 |
| 2000-10-05 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2000-10-04 | 593 | 598 | 592 | 598 | 7,000 | 2,990 |
| 2000-10-03 | 599 | 599 | 598 | 598 | 3,000 | 2,990 |
| 2000-10-02 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2000-09-29 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2000-09-27 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-09-26 | 595 | 597 | 595 | 597 | 2,000 | 2,985 |
| 2000-09-25 | 590 | 599 | 590 | 599 | 2,000 | 2,995 |
| 2000-09-22 | 599 | 599 | 589 | 589 | 2,000 | 2,945 |
| 2000-09-21 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2000-09-20 | 599 | 599 | 590 | 597 | 7,000 | 2,985 |
| 2000-09-19 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2000-09-18 | 600 | 600 | 595 | 595 | 2,000 | 2,975 |
| 2000-09-12 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2000-09-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-09-07 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2000-09-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-09-05 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2000-09-04 | 609 | 609 | 586 | 586 | 3,000 | 2,930 |
| 2000-09-01 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2000-08-31 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 2000-08-30 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2000-08-29 | 590 | 590 | 588 | 588 | 3,000 | 2,940 |
| 2000-08-28 | 600 | 600 | 590 | 590 | 6,000 | 2,950 |
| 2000-08-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2000-08-23 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 2000-08-22 | 592 | 592 | 590 | 590 | 7,000 | 2,950 |
| 2000-08-21 | 590 | 609 | 590 | 590 | 3,000 | 2,950 |
| 2000-08-18 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 2000-08-17 | 590 | 599 | 590 | 599 | 2,000 | 2,995 |
| 2000-08-16 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2000-08-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-08-14 | 629 | 629 | 589 | 589 | 2,000 | 2,945 |
| 2000-08-11 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2000-08-10 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2000-08-08 | 581 | 581 | 580 | 580 | 3,000 | 2,900 |
| 2000-08-07 | 581 | 581 | 580 | 580 | 7,000 | 2,900 |
| 2000-08-04 | 585 | 589 | 580 | 580 | 3,000 | 2,900 |
| 2000-08-03 | 580 | 581 | 580 | 581 | 4,000 | 2,905 |
| 2000-08-02 | 586 | 586 | 585 | 585 | 3,000 | 2,925 |
| 2000-08-01 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2000-07-31 | 585 | 590 | 580 | 580 | 7,000 | 2,900 |
| 2000-07-28 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2000-07-27 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2000-07-26 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2000-07-25 | 585 | 590 | 585 | 590 | 9,000 | 2,950 |
| 2000-07-24 | 585 | 589 | 585 | 585 | 7,000 | 2,925 |
| 2000-07-21 | 590 | 590 | 585 | 585 | 11,000 | 2,925 |
| 2000-07-19 | 590 | 590 | 587 | 590 | 7,000 | 2,950 |
| 2000-07-18 | 590 | 590 | 588 | 588 | 2,000 | 2,940 |
| 2000-07-17 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2000-07-14 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2000-07-13 | 590 | 590 | 588 | 590 | 5,000 | 2,950 |
| 2000-07-12 | 592 | 592 | 590 | 590 | 4,000 | 2,950 |
| 2000-07-11 | 595 | 595 | 588 | 592 | 5,000 | 2,960 |
| 2000-07-10 | 587 | 589 | 587 | 589 | 3,000 | 2,945 |
| 2000-07-07 | 588 | 588 | 587 | 587 | 2,000 | 2,935 |
| 2000-07-06 | 599 | 599 | 587 | 587 | 2,000 | 2,935 |
| 2000-07-05 | 599 | 599 | 599 | 599 | 7,000 | 2,995 |
| 2000-07-04 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2000-07-03 | 595 | 595 | 585 | 585 | 4,000 | 2,925 |
| 2000-06-30 | 595 | 595 | 590 | 590 | 6,000 | 2,950 |
| 2000-06-29 | 593 | 595 | 590 | 595 | 9,000 | 2,975 |
| 2000-06-28 | 590 | 598 | 590 | 590 | 8,000 | 2,950 |
| 2000-06-27 | 601 | 603 | 590 | 598 | 14,000 | 2,990 |
| 2000-06-26 | 630 | 630 | 627 | 628 | 32,000 | 3,140 |
| 2000-06-23 | 624 | 630 | 624 | 630 | 22,000 | 3,150 |
| 2000-06-22 | 620 | 625 | 620 | 625 | 12,000 | 3,125 |
| 2000-06-21 | 624 | 625 | 620 | 620 | 17,000 | 3,100 |
| 2000-06-20 | 620 | 625 | 620 | 625 | 14,000 | 3,125 |
| 2000-06-19 | 615 | 620 | 615 | 616 | 6,000 | 3,080 |
| 2000-06-16 | 610 | 620 | 610 | 619 | 16,000 | 3,095 |
| 2000-06-15 | 619 | 620 | 615 | 620 | 6,000 | 3,100 |
| 2000-06-14 | 619 | 620 | 619 | 619 | 4,000 | 3,095 |
| 2000-06-13 | 620 | 620 | 619 | 619 | 7,000 | 3,095 |
| 2000-06-12 | 614 | 619 | 614 | 619 | 6,000 | 3,095 |
| 2000-06-09 | 619 | 619 | 615 | 618 | 4,000 | 3,090 |
| 2000-06-08 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2000-06-07 | 609 | 619 | 609 | 619 | 6,000 | 3,095 |
| 2000-06-06 | 619 | 619 | 607 | 607 | 5,000 | 3,035 |
| 2000-06-05 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2000-06-02 | 610 | 610 | 606 | 606 | 3,000 | 3,030 |
| 2000-06-01 | 618 | 618 | 607 | 607 | 2,000 | 3,035 |
| 2000-05-31 | 620 | 620 | 600 | 618 | 5,000 | 3,090 |
| 2000-05-30 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 2000-05-29 | 599 | 600 | 595 | 595 | 7,000 | 2,975 |
| 2000-05-26 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2000-05-25 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 2000-05-24 | 600 | 602 | 600 | 602 | 5,000 | 3,010 |
| 2000-05-23 | 615 | 615 | 610 | 610 | 5,000 | 3,050 |
| 2000-05-22 | 600 | 610 | 600 | 610 | 6,000 | 3,050 |
| 2000-05-19 | 601 | 610 | 600 | 600 | 6,000 | 3,000 |
| 2000-05-18 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 2000-05-17 | 590 | 610 | 590 | 610 | 5,000 | 3,050 |
| 2000-05-16 | 601 | 609 | 598 | 598 | 13,000 | 2,990 |
| 2000-05-15 | 591 | 600 | 591 | 600 | 12,000 | 3,000 |
| 2000-05-12 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-05-11 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-05-10 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2000-05-09 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-05-08 | 593 | 594 | 590 | 590 | 6,000 | 2,950 |
| 2000-05-02 | 594 | 594 | 594 | 594 | 4,000 | 2,970 |
| 2000-05-01 | 580 | 594 | 580 | 594 | 4,000 | 2,970 |
| 2000-04-28 | 584 | 584 | 580 | 580 | 3,000 | 2,900 |
| 2000-04-26 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2000-04-25 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2000-04-24 | 589 | 590 | 580 | 590 | 5,000 | 2,950 |
| 2000-04-20 | 585 | 585 | 579 | 579 | 9,000 | 2,895 |
| 2000-04-19 | 573 | 580 | 573 | 580 | 2,000 | 2,900 |
| 2000-04-18 | 580 | 580 | 570 | 571 | 6,000 | 2,855 |
| 2000-04-17 | 571 | 571 | 570 | 570 | 8,000 | 2,850 |
| 2000-04-14 | 573 | 573 | 572 | 572 | 4,000 | 2,860 |
| 2000-04-13 | 572 | 572 | 572 | 572 | 6,000 | 2,860 |
| 2000-04-12 | 585 | 585 | 572 | 572 | 3,000 | 2,860 |
| 2000-04-11 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2000-04-10 | 572 | 580 | 572 | 580 | 4,000 | 2,900 |
| 2000-04-07 | 575 | 575 | 571 | 571 | 2,000 | 2,855 |
| 2000-04-06 | 575 | 580 | 571 | 580 | 3,000 | 2,900 |
| 2000-04-05 | 585 | 585 | 571 | 580 | 10,000 | 2,900 |
| 2000-04-04 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 2000-04-03 | 573 | 575 | 570 | 570 | 14,000 | 2,850 |
| 2000-03-31 | 585 | 587 | 573 | 573 | 6,000 | 2,865 |
| 2000-03-30 | 573 | 580 | 573 | 580 | 2,000 | 2,900 |
| 2000-03-29 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2000-03-28 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-03-27 | 569 | 580 | 565 | 565 | 6,000 | 2,825 |
| 2000-03-24 | 570 | 570 | 564 | 565 | 3,000 | 2,825 |
| 2000-03-23 | 561 | 570 | 561 | 570 | 9,000 | 2,850 |
| 2000-03-22 | 570 | 570 | 565 | 565 | 8,000 | 2,825 |
| 2000-03-21 | 565 | 566 | 565 | 566 | 11,000 | 2,830 |
| 2000-03-17 | 570 | 570 | 566 | 566 | 6,000 | 2,830 |
| 2000-03-16 | 566 | 570 | 565 | 570 | 5,000 | 2,850 |
| 2000-03-15 | 570 | 570 | 565 | 565 | 8,000 | 2,825 |
| 2000-03-14 | 570 | 570 | 569 | 569 | 2,000 | 2,845 |
| 2000-03-13 | 570 | 570 | 565 | 565 | 10,000 | 2,825 |
| 2000-03-10 | 570 | 570 | 565 | 570 | 8,000 | 2,850 |
| 2000-03-09 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 2000-03-08 | 572 | 572 | 570 | 570 | 2,000 | 2,850 |
| 2000-03-07 | 571 | 580 | 571 | 580 | 2,000 | 2,900 |
| 2000-03-06 | 580 | 580 | 571 | 571 | 3,000 | 2,855 |
| 2000-03-03 | 589 | 590 | 571 | 571 | 7,000 | 2,855 |
| 2000-03-02 | 589 | 590 | 585 | 590 | 11,000 | 2,950 |
| 2000-03-01 | 570 | 580 | 570 | 580 | 5,000 | 2,900 |
| 2000-02-29 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2000-02-28 | 565 | 570 | 565 | 570 | 3,000 | 2,850 |
| 2000-02-25 | 567 | 570 | 565 | 565 | 7,000 | 2,825 |
| 2000-02-24 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2000-02-23 | 570 | 570 | 565 | 565 | 8,000 | 2,825 |
| 2000-02-22 | 572 | 580 | 570 | 570 | 7,000 | 2,850 |
| 2000-02-21 | 570 | 570 | 565 | 570 | 7,000 | 2,850 |
| 2000-02-18 | 580 | 580 | 570 | 570 | 11,000 | 2,850 |
| 2000-02-17 | 570 | 580 | 570 | 580 | 7,000 | 2,900 |
| 2000-02-16 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2000-02-15 | 571 | 575 | 571 | 575 | 2,000 | 2,875 |
| 2000-02-14 | 572 | 572 | 572 | 572 | 2,000 | 2,860 |
| 2000-02-10 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2000-02-09 | 571 | 571 | 570 | 570 | 5,000 | 2,850 |
| 2000-02-08 | 575 | 575 | 570 | 571 | 12,000 | 2,855 |
| 2000-02-07 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2000-02-04 | 570 | 571 | 570 | 570 | 5,000 | 2,850 |
| 2000-02-03 | 571 | 571 | 570 | 570 | 3,000 | 2,850 |
| 2000-02-02 | 588 | 588 | 571 | 571 | 10,000 | 2,855 |
| 2000-02-01 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2000-01-31 | 577 | 577 | 573 | 573 | 3,000 | 2,865 |
| 2000-01-27 | 572 | 585 | 572 | 585 | 3,000 | 2,925 |
| 2000-01-26 | 576 | 576 | 572 | 572 | 6,000 | 2,860 |
| 2000-01-25 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2000-01-24 | 577 | 577 | 576 | 576 | 2,000 | 2,880 |
| 2000-01-21 | 585 | 585 | 575 | 575 | 3,000 | 2,875 |
| 2000-01-20 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 2000-01-19 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 2000-01-18 | 585 | 585 | 571 | 571 | 5,000 | 2,855 |
| 2000-01-14 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 2000-01-13 | 589 | 589 | 570 | 571 | 5,000 | 2,855 |
| 2000-01-12 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 2000-01-11 | 572 | 590 | 572 | 590 | 3,000 | 2,950 |
| 2000-01-07 | 580 | 598 | 570 | 570 | 8,000 | 2,850 |
| 2000-01-06 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2000-01-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2000-01-04 | 590 | 590 | 580 | 580 | 3,000 | 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