9631 (株)東急レクリエーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 610 | 620 | 610 | 620 | 5,000 | 3,100 |
| 2001-12-26 | 606 | 619 | 606 | 610 | 10,000 | 3,050 |
| 2001-12-25 | 612 | 625 | 612 | 625 | 12,000 | 3,125 |
| 2001-12-21 | 648 | 655 | 646 | 655 | 38,000 | 3,275 |
| 2001-12-20 | 645 | 650 | 645 | 648 | 14,000 | 3,240 |
| 2001-12-19 | 640 | 646 | 639 | 641 | 9,000 | 3,205 |
| 2001-12-18 | 649 | 649 | 639 | 639 | 5,000 | 3,195 |
| 2001-12-17 | 640 | 646 | 636 | 646 | 5,000 | 3,230 |
| 2001-12-14 | 635 | 640 | 635 | 640 | 3,000 | 3,200 |
| 2001-12-13 | 639 | 640 | 633 | 633 | 6,000 | 3,165 |
| 2001-12-12 | 635 | 640 | 635 | 640 | 7,000 | 3,200 |
| 2001-12-11 | 637 | 637 | 635 | 635 | 9,000 | 3,175 |
| 2001-12-10 | 636 | 638 | 636 | 636 | 4,000 | 3,180 |
| 2001-12-07 | 632 | 635 | 631 | 633 | 8,000 | 3,165 |
| 2001-12-06 | 639 | 639 | 631 | 638 | 15,000 | 3,190 |
| 2001-12-05 | 668 | 668 | 640 | 640 | 20,000 | 3,200 |
| 2001-12-04 | 684 | 684 | 670 | 670 | 15,000 | 3,350 |
| 2001-12-03 | 682 | 690 | 675 | 684 | 40,000 | 3,420 |
| 2001-11-30 | 690 | 690 | 670 | 672 | 48,000 | 3,360 |
| 2001-11-29 | 688 | 690 | 670 | 672 | 30,000 | 3,360 |
| 2001-11-28 | 670 | 697 | 670 | 690 | 55,000 | 3,450 |
| 2001-11-27 | 668 | 669 | 665 | 667 | 16,000 | 3,335 |
| 2001-11-26 | 660 | 670 | 656 | 665 | 19,000 | 3,325 |
| 2001-11-22 | 651 | 660 | 642 | 642 | 21,000 | 3,210 |
| 2001-11-21 | 629 | 655 | 629 | 655 | 45,000 | 3,275 |
| 2001-11-20 | 628 | 629 | 628 | 629 | 5,000 | 3,145 |
| 2001-11-19 | 628 | 629 | 619 | 619 | 4,000 | 3,095 |
| 2001-11-16 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2001-11-15 | 619 | 634 | 619 | 630 | 17,000 | 3,150 |
| 2001-11-14 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 2001-11-13 | 617 | 620 | 617 | 620 | 3,000 | 3,100 |
| 2001-11-12 | 618 | 618 | 617 | 617 | 6,000 | 3,085 |
| 2001-11-09 | 620 | 620 | 617 | 618 | 5,000 | 3,090 |
| 2001-11-08 | 620 | 623 | 619 | 623 | 3,000 | 3,115 |
| 2001-11-07 | 619 | 620 | 619 | 620 | 4,000 | 3,100 |
| 2001-11-06 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2001-11-05 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2001-11-02 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 2001-11-01 | 618 | 618 | 618 | 618 | 5,000 | 3,090 |
| 2001-10-31 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2001-10-30 | 619 | 619 | 618 | 618 | 2,000 | 3,090 |
| 2001-10-29 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2001-10-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-10-25 | 612 | 620 | 612 | 620 | 9,000 | 3,100 |
| 2001-10-24 | 610 | 613 | 610 | 612 | 3,000 | 3,060 |
| 2001-10-23 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 2001-10-22 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 2001-10-19 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2001-10-18 | 608 | 620 | 607 | 620 | 5,000 | 3,100 |
| 2001-10-17 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2001-10-16 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2001-10-15 | 609 | 609 | 606 | 606 | 3,000 | 3,030 |
| 2001-10-12 | 613 | 613 | 612 | 613 | 4,000 | 3,065 |
| 2001-10-11 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2001-10-10 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2001-10-09 | 607 | 609 | 606 | 609 | 6,000 | 3,045 |
| 2001-10-05 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2001-10-04 | 602 | 603 | 602 | 602 | 3,000 | 3,010 |
| 2001-10-03 | 601 | 603 | 601 | 603 | 3,000 | 3,015 |
| 2001-10-02 | 609 | 609 | 603 | 603 | 5,000 | 3,015 |
| 2001-10-01 | 600 | 608 | 600 | 608 | 3,000 | 3,040 |
| 2001-09-28 | 597 | 603 | 597 | 603 | 2,000 | 3,015 |
| 2001-09-27 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2001-09-26 | 595 | 600 | 595 | 600 | 2,000 | 3,000 |
| 2001-09-25 | 600 | 600 | 593 | 595 | 3,000 | 2,975 |
| 2001-09-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-09-20 | 600 | 600 | 595 | 600 | 8,000 | 3,000 |
| 2001-09-19 | 595 | 600 | 594 | 594 | 3,000 | 2,970 |
| 2001-09-18 | 590 | 600 | 590 | 591 | 8,000 | 2,955 |
| 2001-09-17 | 595 | 600 | 590 | 590 | 10,000 | 2,950 |
| 2001-09-14 | 600 | 600 | 593 | 593 | 3,000 | 2,965 |
| 2001-09-13 | 582 | 609 | 582 | 609 | 11,000 | 3,045 |
| 2001-09-12 | 589 | 590 | 588 | 590 | 13,000 | 2,950 |
| 2001-09-11 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2001-09-10 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 2001-09-07 | 603 | 603 | 601 | 601 | 4,000 | 3,005 |
| 2001-09-06 | 605 | 605 | 602 | 602 | 4,000 | 3,010 |
| 2001-09-05 | 606 | 606 | 605 | 605 | 3,000 | 3,025 |
| 2001-09-04 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 2001-09-03 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 2001-08-31 | 614 | 614 | 605 | 606 | 8,000 | 3,030 |
| 2001-08-30 | 607 | 615 | 607 | 615 | 5,000 | 3,075 |
| 2001-08-29 | 615 | 620 | 615 | 620 | 13,000 | 3,100 |
| 2001-08-28 | 611 | 615 | 611 | 615 | 2,000 | 3,075 |
| 2001-08-27 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2001-08-24 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2001-08-23 | 606 | 610 | 606 | 610 | 4,000 | 3,050 |
| 2001-08-22 | 607 | 607 | 606 | 606 | 2,000 | 3,030 |
| 2001-08-21 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 2001-08-20 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 2001-08-17 | 605 | 605 | 603 | 603 | 2,000 | 3,015 |
| 2001-08-16 | 602 | 605 | 602 | 605 | 2,000 | 3,025 |
| 2001-08-15 | 602 | 610 | 602 | 610 | 2,000 | 3,050 |
| 2001-08-14 | 602 | 609 | 602 | 609 | 4,000 | 3,045 |
| 2001-08-13 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 2001-08-10 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 2001-08-09 | 601 | 606 | 601 | 606 | 4,000 | 3,030 |
| 2001-08-08 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 2001-08-07 | 602 | 602 | 601 | 601 | 2,000 | 3,005 |
| 2001-08-06 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2001-08-03 | 602 | 602 | 601 | 601 | 3,000 | 3,005 |
| 2001-08-02 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2001-08-01 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2001-07-31 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 2001-07-30 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 2001-07-27 | 602 | 605 | 602 | 605 | 3,000 | 3,025 |
| 2001-07-26 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 2001-07-25 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2001-07-24 | 607 | 607 | 605 | 605 | 3,000 | 3,025 |
| 2001-07-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2001-07-19 | 612 | 612 | 602 | 602 | 5,000 | 3,010 |
| 2001-07-18 | 615 | 615 | 607 | 607 | 2,000 | 3,035 |
| 2001-07-16 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 2001-07-13 | 610 | 610 | 606 | 610 | 3,000 | 3,050 |
| 2001-07-12 | 613 | 613 | 610 | 611 | 5,000 | 3,055 |
| 2001-07-11 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2001-07-10 | 619 | 619 | 606 | 617 | 7,000 | 3,085 |
| 2001-07-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2001-07-06 | 620 | 620 | 615 | 615 | 2,000 | 3,075 |
| 2001-07-05 | 620 | 620 | 619 | 619 | 2,000 | 3,095 |
| 2001-07-04 | 620 | 620 | 615 | 615 | 7,000 | 3,075 |
| 2001-07-03 | 610 | 610 | 606 | 606 | 2,000 | 3,030 |
| 2001-07-02 | 609 | 609 | 605 | 605 | 5,000 | 3,025 |
| 2001-06-29 | 610 | 610 | 605 | 610 | 5,000 | 3,050 |
| 2001-06-28 | 608 | 608 | 606 | 606 | 3,000 | 3,030 |
| 2001-06-27 | 606 | 606 | 601 | 602 | 5,000 | 3,010 |
| 2001-06-26 | 614 | 622 | 600 | 606 | 14,000 | 3,030 |
| 2001-06-25 | 637 | 643 | 637 | 643 | 23,000 | 3,215 |
| 2001-06-22 | 630 | 635 | 629 | 635 | 27,000 | 3,175 |
| 2001-06-21 | 629 | 630 | 629 | 630 | 11,000 | 3,150 |
| 2001-06-20 | 629 | 629 | 628 | 628 | 6,000 | 3,140 |
| 2001-06-19 | 629 | 629 | 628 | 629 | 9,000 | 3,145 |
| 2001-06-18 | 628 | 628 | 627 | 628 | 5,000 | 3,140 |
| 2001-06-15 | 629 | 629 | 627 | 629 | 5,000 | 3,145 |
| 2001-06-14 | 629 | 629 | 627 | 627 | 2,000 | 3,135 |
| 2001-06-13 | 627 | 627 | 626 | 626 | 3,000 | 3,130 |
| 2001-06-12 | 628 | 630 | 626 | 630 | 10,000 | 3,150 |
| 2001-06-11 | 626 | 630 | 626 | 630 | 4,000 | 3,150 |
| 2001-06-08 | 627 | 630 | 627 | 630 | 4,000 | 3,150 |
| 2001-06-07 | 626 | 627 | 626 | 627 | 12,000 | 3,135 |
| 2001-06-06 | 627 | 627 | 625 | 626 | 4,000 | 3,130 |
| 2001-06-05 | 626 | 626 | 626 | 626 | 6,000 | 3,130 |
| 2001-06-04 | 626 | 627 | 626 | 626 | 5,000 | 3,130 |
| 2001-06-01 | 622 | 625 | 621 | 624 | 4,000 | 3,120 |
| 2001-05-30 | 622 | 622 | 620 | 620 | 2,000 | 3,100 |
| 2001-05-29 | 625 | 625 | 622 | 622 | 2,000 | 3,110 |
| 2001-05-28 | 626 | 627 | 626 | 627 | 4,000 | 3,135 |
| 2001-05-25 | 620 | 626 | 620 | 626 | 2,000 | 3,130 |
| 2001-05-24 | 625 | 625 | 620 | 620 | 11,000 | 3,100 |
| 2001-05-23 | 620 | 620 | 619 | 620 | 6,000 | 3,100 |
| 2001-05-22 | 618 | 624 | 618 | 624 | 8,000 | 3,120 |
| 2001-05-21 | 620 | 620 | 618 | 618 | 5,000 | 3,090 |
| 2001-05-18 | 624 | 624 | 620 | 620 | 3,000 | 3,100 |
| 2001-05-17 | 619 | 624 | 619 | 619 | 5,000 | 3,095 |
| 2001-05-16 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 2001-05-15 | 620 | 620 | 618 | 618 | 4,000 | 3,090 |
| 2001-05-14 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 2001-05-11 | 620 | 625 | 619 | 625 | 5,000 | 3,125 |
| 2001-05-10 | 617 | 620 | 617 | 620 | 3,000 | 3,100 |
| 2001-05-09 | 615 | 619 | 615 | 619 | 4,000 | 3,095 |
| 2001-05-08 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-05-07 | 620 | 620 | 616 | 620 | 11,000 | 3,100 |
| 2001-05-02 | 620 | 620 | 615 | 618 | 7,000 | 3,090 |
| 2001-05-01 | 614 | 617 | 614 | 615 | 10,000 | 3,075 |
| 2001-04-27 | 610 | 614 | 608 | 614 | 4,000 | 3,070 |
| 2001-04-26 | 610 | 613 | 608 | 608 | 5,000 | 3,040 |
| 2001-04-25 | 610 | 610 | 608 | 610 | 4,000 | 3,050 |
| 2001-04-24 | 610 | 614 | 610 | 614 | 4,000 | 3,070 |
| 2001-04-23 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2001-04-20 | 605 | 605 | 600 | 601 | 9,000 | 3,005 |
| 2001-04-19 | 605 | 605 | 600 | 601 | 7,000 | 3,005 |
| 2001-04-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2001-04-17 | 601 | 605 | 600 | 604 | 9,000 | 3,020 |
| 2001-04-16 | 605 | 610 | 605 | 610 | 8,000 | 3,050 |
| 2001-04-13 | 601 | 605 | 601 | 605 | 2,000 | 3,025 |
| 2001-04-12 | 609 | 609 | 600 | 600 | 4,000 | 3,000 |
| 2001-04-11 | 600 | 600 | 594 | 594 | 2,000 | 2,970 |
| 2001-04-10 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2001-04-09 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-04-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-04-05 | 626 | 626 | 590 | 590 | 22,000 | 2,950 |
| 2001-04-04 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2001-04-03 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2001-03-30 | 591 | 595 | 588 | 588 | 6,000 | 2,940 |
| 2001-03-28 | 588 | 588 | 587 | 587 | 4,000 | 2,935 |
| 2001-03-27 | 585 | 589 | 585 | 587 | 3,000 | 2,935 |
| 2001-03-26 | 583 | 585 | 583 | 585 | 7,000 | 2,925 |
| 2001-03-23 | 590 | 590 | 581 | 583 | 8,000 | 2,915 |
| 2001-03-22 | 591 | 591 | 591 | 591 | 4,000 | 2,955 |
| 2001-03-21 | 590 | 597 | 582 | 597 | 6,000 | 2,985 |
| 2001-03-19 | 590 | 598 | 590 | 590 | 6,000 | 2,950 |
| 2001-03-16 | 582 | 585 | 582 | 582 | 5,000 | 2,910 |
| 2001-03-15 | 581 | 581 | 581 | 581 | 4,000 | 2,905 |
| 2001-03-14 | 581 | 585 | 581 | 585 | 5,000 | 2,925 |
| 2001-03-13 | 588 | 590 | 588 | 590 | 8,000 | 2,950 |
| 2001-03-12 | 590 | 591 | 588 | 588 | 3,000 | 2,940 |
| 2001-03-09 | 590 | 591 | 588 | 588 | 8,000 | 2,940 |
| 2001-03-08 | 590 | 593 | 590 | 593 | 2,000 | 2,965 |
| 2001-03-07 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2001-03-06 | 591 | 591 | 590 | 591 | 10,000 | 2,955 |
| 2001-03-05 | 592 | 592 | 591 | 591 | 4,000 | 2,955 |
| 2001-03-02 | 599 | 599 | 590 | 590 | 4,000 | 2,950 |
| 2001-02-27 | 590 | 591 | 590 | 591 | 2,000 | 2,955 |
| 2001-02-26 | 591 | 600 | 590 | 590 | 4,000 | 2,950 |
| 2001-02-23 | 590 | 591 | 590 | 591 | 7,000 | 2,955 |
| 2001-02-22 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2001-02-21 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-02-20 | 600 | 600 | 590 | 590 | 5,000 | 2,950 |
| 2001-02-19 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2001-02-16 | 587 | 590 | 585 | 586 | 5,000 | 2,930 |
| 2001-02-15 | 588 | 595 | 588 | 590 | 4,000 | 2,950 |
| 2001-02-14 | 589 | 595 | 589 | 595 | 2,000 | 2,975 |
| 2001-02-13 | 586 | 587 | 586 | 587 | 2,000 | 2,935 |
| 2001-02-09 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2001-02-06 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2001-02-05 | 589 | 589 | 582 | 582 | 3,000 | 2,910 |
| 2001-02-02 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2001-02-01 | 594 | 594 | 590 | 590 | 3,000 | 2,950 |
| 2001-01-29 | 581 | 598 | 581 | 598 | 4,000 | 2,990 |
| 2001-01-26 | 583 | 584 | 580 | 580 | 3,000 | 2,900 |
| 2001-01-25 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2001-01-24 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2001-01-23 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-01-22 | 588 | 588 | 585 | 585 | 3,000 | 2,925 |
| 2001-01-19 | 580 | 590 | 580 | 590 | 8,000 | 2,950 |
| 2001-01-18 | 589 | 589 | 580 | 580 | 5,000 | 2,900 |
| 2001-01-17 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2001-01-15 | 579 | 589 | 579 | 589 | 6,000 | 2,945 |
| 2001-01-12 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2001-01-11 | 575 | 598 | 575 | 576 | 6,000 | 2,880 |
| 2001-01-10 | 584 | 584 | 578 | 580 | 6,000 | 2,900 |
| 2001-01-09 | 575 | 580 | 575 | 580 | 4,000 | 2,900 |
| 2001-01-05 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 2001-01-04 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
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