9631 (株)東急レクリエーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 565 | 567 | 562 | 562 | 4,000 | 2,810 |
| 2002-12-27 | 558 | 561 | 558 | 561 | 5,000 | 2,805 |
| 2002-12-26 | 553 | 557 | 553 | 557 | 7,000 | 2,785 |
| 2002-12-25 | 551 | 558 | 548 | 558 | 33,000 | 2,790 |
| 2002-12-24 | 575 | 576 | 571 | 574 | 77,000 | 2,870 |
| 2002-12-20 | 574 | 574 | 571 | 574 | 47,000 | 2,870 |
| 2002-12-19 | 580 | 580 | 573 | 573 | 34,000 | 2,865 |
| 2002-12-18 | 582 | 584 | 573 | 580 | 34,000 | 2,900 |
| 2002-12-17 | 589 | 589 | 583 | 585 | 33,000 | 2,925 |
| 2002-12-16 | 590 | 591 | 585 | 589 | 38,000 | 2,945 |
| 2002-12-13 | 591 | 592 | 591 | 591 | 11,000 | 2,955 |
| 2002-12-12 | 591 | 592 | 590 | 591 | 26,000 | 2,955 |
| 2002-12-11 | 593 | 593 | 591 | 591 | 27,000 | 2,955 |
| 2002-12-10 | 593 | 593 | 592 | 593 | 7,000 | 2,965 |
| 2002-12-09 | 593 | 594 | 592 | 593 | 10,000 | 2,965 |
| 2002-12-06 | 592 | 594 | 592 | 594 | 14,000 | 2,970 |
| 2002-12-05 | 592 | 595 | 592 | 595 | 18,000 | 2,975 |
| 2002-12-04 | 591 | 592 | 591 | 592 | 16,000 | 2,960 |
| 2002-12-03 | 592 | 594 | 592 | 592 | 18,000 | 2,960 |
| 2002-12-02 | 598 | 598 | 591 | 595 | 9,000 | 2,975 |
| 2002-11-29 | 588 | 595 | 588 | 595 | 12,000 | 2,975 |
| 2002-11-28 | 588 | 590 | 588 | 588 | 9,000 | 2,940 |
| 2002-11-27 | 586 | 590 | 586 | 589 | 14,000 | 2,945 |
| 2002-11-26 | 586 | 587 | 586 | 586 | 7,000 | 2,930 |
| 2002-11-25 | 590 | 590 | 585 | 585 | 8,000 | 2,925 |
| 2002-11-22 | 590 | 590 | 585 | 585 | 11,000 | 2,925 |
| 2002-11-21 | 583 | 588 | 583 | 588 | 6,000 | 2,940 |
| 2002-11-20 | 583 | 590 | 582 | 582 | 10,000 | 2,910 |
| 2002-11-19 | 589 | 589 | 585 | 585 | 19,000 | 2,925 |
| 2002-11-18 | 591 | 591 | 590 | 590 | 12,000 | 2,950 |
| 2002-11-15 | 591 | 591 | 590 | 590 | 8,000 | 2,950 |
| 2002-11-14 | 592 | 592 | 590 | 590 | 8,000 | 2,950 |
| 2002-11-13 | 590 | 592 | 590 | 591 | 8,000 | 2,955 |
| 2002-11-12 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2002-11-11 | 592 | 593 | 591 | 591 | 6,000 | 2,955 |
| 2002-11-08 | 594 | 594 | 591 | 592 | 4,000 | 2,960 |
| 2002-11-07 | 594 | 594 | 590 | 591 | 14,000 | 2,955 |
| 2002-11-06 | 590 | 596 | 590 | 596 | 5,000 | 2,980 |
| 2002-11-05 | 593 | 597 | 590 | 590 | 15,000 | 2,950 |
| 2002-11-01 | 591 | 591 | 590 | 590 | 10,000 | 2,950 |
| 2002-10-31 | 592 | 592 | 590 | 590 | 7,000 | 2,950 |
| 2002-10-30 | 592 | 594 | 590 | 590 | 17,000 | 2,950 |
| 2002-10-29 | 593 | 593 | 591 | 593 | 7,000 | 2,965 |
| 2002-10-28 | 594 | 594 | 593 | 593 | 3,000 | 2,965 |
| 2002-10-25 | 594 | 594 | 592 | 592 | 2,000 | 2,960 |
| 2002-10-24 | 591 | 594 | 590 | 594 | 5,000 | 2,970 |
| 2002-10-23 | 590 | 592 | 588 | 591 | 12,000 | 2,955 |
| 2002-10-22 | 599 | 599 | 593 | 598 | 7,000 | 2,990 |
| 2002-10-21 | 595 | 598 | 593 | 593 | 8,000 | 2,965 |
| 2002-10-18 | 596 | 598 | 596 | 597 | 4,000 | 2,985 |
| 2002-10-17 | 595 | 597 | 589 | 590 | 6,000 | 2,950 |
| 2002-10-16 | 594 | 596 | 593 | 594 | 8,000 | 2,970 |
| 2002-10-15 | 592 | 596 | 588 | 588 | 4,000 | 2,940 |
| 2002-10-11 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2002-10-10 | 592 | 598 | 581 | 585 | 24,000 | 2,925 |
| 2002-10-09 | 599 | 599 | 592 | 592 | 14,000 | 2,960 |
| 2002-10-08 | 597 | 598 | 595 | 598 | 5,000 | 2,990 |
| 2002-10-07 | 596 | 598 | 596 | 598 | 17,000 | 2,990 |
| 2002-10-04 | 596 | 598 | 596 | 596 | 8,000 | 2,980 |
| 2002-10-03 | 598 | 599 | 596 | 599 | 10,000 | 2,995 |
| 2002-10-02 | 600 | 600 | 598 | 598 | 6,000 | 2,990 |
| 2002-10-01 | 598 | 599 | 597 | 598 | 8,000 | 2,990 |
| 2002-09-30 | 598 | 599 | 598 | 599 | 5,000 | 2,995 |
| 2002-09-27 | 600 | 600 | 598 | 598 | 9,000 | 2,990 |
| 2002-09-26 | 598 | 599 | 597 | 599 | 8,000 | 2,995 |
| 2002-09-25 | 599 | 600 | 597 | 599 | 7,000 | 2,995 |
| 2002-09-24 | 598 | 598 | 596 | 596 | 8,000 | 2,980 |
| 2002-09-20 | 599 | 599 | 596 | 596 | 3,000 | 2,980 |
| 2002-09-19 | 598 | 600 | 597 | 600 | 7,000 | 3,000 |
| 2002-09-18 | 599 | 599 | 596 | 596 | 5,000 | 2,980 |
| 2002-09-17 | 600 | 600 | 598 | 600 | 5,000 | 3,000 |
| 2002-09-13 | 596 | 600 | 596 | 600 | 4,000 | 3,000 |
| 2002-09-12 | 600 | 600 | 596 | 596 | 2,000 | 2,980 |
| 2002-09-11 | 599 | 600 | 597 | 597 | 8,000 | 2,985 |
| 2002-09-10 | 600 | 600 | 599 | 600 | 5,000 | 3,000 |
| 2002-09-09 | 598 | 599 | 598 | 599 | 3,000 | 2,995 |
| 2002-09-06 | 595 | 600 | 593 | 599 | 7,000 | 2,995 |
| 2002-09-05 | 596 | 599 | 596 | 599 | 4,000 | 2,995 |
| 2002-09-04 | 599 | 599 | 595 | 595 | 8,000 | 2,975 |
| 2002-09-03 | 600 | 601 | 600 | 600 | 11,000 | 3,000 |
| 2002-09-02 | 601 | 601 | 600 | 601 | 5,000 | 3,005 |
| 2002-08-30 | 602 | 602 | 601 | 601 | 4,000 | 3,005 |
| 2002-08-29 | 601 | 603 | 600 | 603 | 6,000 | 3,015 |
| 2002-08-28 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 2002-08-27 | 600 | 601 | 600 | 601 | 7,000 | 3,005 |
| 2002-08-26 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 2002-08-23 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 2002-08-22 | 603 | 604 | 603 | 604 | 5,000 | 3,020 |
| 2002-08-21 | 600 | 605 | 599 | 605 | 5,000 | 3,025 |
| 2002-08-20 | 604 | 604 | 600 | 603 | 9,000 | 3,015 |
| 2002-08-19 | 599 | 600 | 599 | 600 | 8,000 | 3,000 |
| 2002-08-16 | 600 | 600 | 597 | 600 | 5,000 | 3,000 |
| 2002-08-15 | 599 | 600 | 597 | 599 | 9,000 | 2,995 |
| 2002-08-14 | 597 | 597 | 597 | 597 | 4,000 | 2,985 |
| 2002-08-13 | 599 | 599 | 597 | 597 | 7,000 | 2,985 |
| 2002-08-12 | 599 | 599 | 596 | 599 | 6,000 | 2,995 |
| 2002-08-09 | 600 | 600 | 595 | 596 | 5,000 | 2,980 |
| 2002-08-08 | 598 | 599 | 598 | 599 | 3,000 | 2,995 |
| 2002-08-07 | 596 | 598 | 595 | 598 | 3,000 | 2,990 |
| 2002-08-06 | 596 | 596 | 596 | 596 | 7,000 | 2,980 |
| 2002-08-05 | 595 | 597 | 595 | 596 | 7,000 | 2,980 |
| 2002-08-02 | 599 | 599 | 598 | 599 | 7,000 | 2,995 |
| 2002-08-01 | 600 | 600 | 597 | 597 | 2,000 | 2,985 |
| 2002-07-31 | 598 | 598 | 597 | 598 | 4,000 | 2,990 |
| 2002-07-29 | 600 | 600 | 590 | 598 | 16,000 | 2,990 |
| 2002-07-26 | 596 | 596 | 595 | 596 | 11,000 | 2,980 |
| 2002-07-25 | 597 | 597 | 596 | 596 | 3,000 | 2,980 |
| 2002-07-24 | 596 | 596 | 596 | 596 | 5,000 | 2,980 |
| 2002-07-23 | 598 | 599 | 595 | 598 | 24,000 | 2,990 |
| 2002-07-22 | 600 | 600 | 597 | 599 | 8,000 | 2,995 |
| 2002-07-19 | 601 | 601 | 600 | 600 | 7,000 | 3,000 |
| 2002-07-18 | 601 | 602 | 600 | 600 | 15,000 | 3,000 |
| 2002-07-17 | 601 | 602 | 600 | 600 | 25,000 | 3,000 |
| 2002-07-16 | 603 | 604 | 602 | 602 | 8,000 | 3,010 |
| 2002-07-15 | 607 | 607 | 605 | 605 | 8,000 | 3,025 |
| 2002-07-12 | 608 | 608 | 607 | 607 | 6,000 | 3,035 |
| 2002-07-11 | 608 | 609 | 608 | 609 | 7,000 | 3,045 |
| 2002-07-10 | 610 | 610 | 608 | 608 | 4,000 | 3,040 |
| 2002-07-09 | 608 | 610 | 608 | 610 | 4,000 | 3,050 |
| 2002-07-08 | 609 | 609 | 608 | 608 | 4,000 | 3,040 |
| 2002-07-05 | 613 | 613 | 608 | 608 | 7,000 | 3,040 |
| 2002-07-04 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 2002-07-03 | 609 | 613 | 609 | 610 | 8,000 | 3,050 |
| 2002-07-02 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2002-07-01 | 610 | 610 | 607 | 607 | 5,000 | 3,035 |
| 2002-06-28 | 606 | 610 | 606 | 610 | 6,000 | 3,050 |
| 2002-06-27 | 602 | 605 | 602 | 605 | 3,000 | 3,025 |
| 2002-06-26 | 610 | 610 | 601 | 601 | 11,000 | 3,005 |
| 2002-06-25 | 595 | 613 | 595 | 610 | 18,000 | 3,050 |
| 2002-06-24 | 640 | 642 | 637 | 637 | 41,000 | 3,185 |
| 2002-06-21 | 641 | 643 | 641 | 642 | 18,000 | 3,210 |
| 2002-06-20 | 641 | 641 | 640 | 640 | 11,000 | 3,200 |
| 2002-06-19 | 641 | 641 | 639 | 641 | 5,000 | 3,205 |
| 2002-06-18 | 642 | 642 | 640 | 640 | 14,000 | 3,200 |
| 2002-06-17 | 640 | 640 | 638 | 638 | 4,000 | 3,190 |
| 2002-06-14 | 640 | 642 | 640 | 640 | 6,000 | 3,200 |
| 2002-06-13 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2002-06-12 | 640 | 642 | 639 | 640 | 10,000 | 3,200 |
| 2002-06-11 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2002-06-10 | 642 | 642 | 640 | 641 | 5,000 | 3,205 |
| 2002-06-07 | 642 | 643 | 641 | 642 | 4,000 | 3,210 |
| 2002-06-06 | 638 | 643 | 638 | 643 | 9,000 | 3,215 |
| 2002-06-05 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 2002-06-04 | 639 | 640 | 638 | 638 | 13,000 | 3,190 |
| 2002-06-03 | 637 | 638 | 637 | 638 | 6,000 | 3,190 |
| 2002-05-31 | 637 | 638 | 637 | 638 | 3,000 | 3,190 |
| 2002-05-30 | 637 | 637 | 635 | 636 | 9,000 | 3,180 |
| 2002-05-29 | 636 | 640 | 635 | 640 | 19,000 | 3,200 |
| 2002-05-28 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2002-05-27 | 640 | 641 | 638 | 640 | 16,000 | 3,200 |
| 2002-05-24 | 640 | 640 | 638 | 638 | 3,000 | 3,190 |
| 2002-05-23 | 636 | 640 | 635 | 640 | 15,000 | 3,200 |
| 2002-05-22 | 637 | 640 | 637 | 637 | 18,000 | 3,185 |
| 2002-05-21 | 640 | 641 | 636 | 636 | 11,000 | 3,180 |
| 2002-05-20 | 640 | 640 | 636 | 636 | 11,000 | 3,180 |
| 2002-05-17 | 631 | 634 | 631 | 632 | 7,000 | 3,160 |
| 2002-05-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2002-05-15 | 628 | 633 | 626 | 633 | 8,000 | 3,165 |
| 2002-05-14 | 633 | 633 | 628 | 628 | 4,000 | 3,140 |
| 2002-05-13 | 626 | 632 | 626 | 627 | 5,000 | 3,135 |
| 2002-05-10 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2002-05-09 | 625 | 628 | 625 | 628 | 5,000 | 3,140 |
| 2002-05-08 | 625 | 626 | 625 | 625 | 7,000 | 3,125 |
| 2002-05-07 | 622 | 622 | 622 | 622 | 2,000 | 3,110 |
| 2002-05-02 | 622 | 624 | 622 | 622 | 5,000 | 3,110 |
| 2002-05-01 | 619 | 622 | 619 | 622 | 8,000 | 3,110 |
| 2002-04-30 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 2002-04-26 | 618 | 619 | 618 | 618 | 8,000 | 3,090 |
| 2002-04-25 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
| 2002-04-24 | 619 | 621 | 619 | 620 | 12,000 | 3,100 |
| 2002-04-23 | 620 | 621 | 618 | 621 | 6,000 | 3,105 |
| 2002-04-22 | 619 | 620 | 617 | 618 | 5,000 | 3,090 |
| 2002-04-19 | 620 | 620 | 610 | 620 | 24,000 | 3,100 |
| 2002-04-18 | 618 | 620 | 618 | 620 | 6,000 | 3,100 |
| 2002-04-17 | 619 | 619 | 618 | 618 | 3,000 | 3,090 |
| 2002-04-16 | 620 | 620 | 619 | 619 | 5,000 | 3,095 |
| 2002-04-15 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2002-04-12 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 2002-04-11 | 618 | 620 | 618 | 620 | 3,000 | 3,100 |
| 2002-04-10 | 617 | 617 | 617 | 617 | 4,000 | 3,085 |
| 2002-04-09 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2002-04-08 | 615 | 617 | 615 | 617 | 3,000 | 3,085 |
| 2002-04-05 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2002-04-04 | 613 | 616 | 613 | 615 | 4,000 | 3,075 |
| 2002-04-03 | 612 | 617 | 612 | 617 | 6,000 | 3,085 |
| 2002-04-02 | 615 | 615 | 610 | 615 | 5,000 | 3,075 |
| 2002-04-01 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2002-03-29 | 612 | 612 | 611 | 611 | 3,000 | 3,055 |
| 2002-03-28 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2002-03-27 | 615 | 615 | 613 | 613 | 3,000 | 3,065 |
| 2002-03-26 | 619 | 619 | 615 | 615 | 2,000 | 3,075 |
| 2002-03-25 | 621 | 621 | 615 | 620 | 5,000 | 3,100 |
| 2002-03-22 | 620 | 620 | 612 | 612 | 7,000 | 3,060 |
| 2002-03-20 | 625 | 629 | 620 | 621 | 7,000 | 3,105 |
| 2002-03-19 | 625 | 625 | 621 | 621 | 4,000 | 3,105 |
| 2002-03-18 | 617 | 625 | 617 | 625 | 6,000 | 3,125 |
| 2002-03-15 | 614 | 617 | 614 | 617 | 8,000 | 3,085 |
| 2002-03-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2002-03-13 | 604 | 609 | 604 | 609 | 5,000 | 3,045 |
| 2002-03-12 | 604 | 608 | 604 | 608 | 6,000 | 3,040 |
| 2002-03-11 | 604 | 605 | 604 | 604 | 4,000 | 3,020 |
| 2002-03-08 | 603 | 608 | 603 | 604 | 6,000 | 3,020 |
| 2002-03-07 | 605 | 608 | 603 | 603 | 11,000 | 3,015 |
| 2002-03-06 | 603 | 605 | 603 | 604 | 5,000 | 3,020 |
| 2002-03-05 | 606 | 609 | 606 | 609 | 5,000 | 3,045 |
| 2002-03-04 | 608 | 610 | 606 | 606 | 10,000 | 3,030 |
| 2002-03-01 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2002-02-28 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2002-02-27 | 602 | 602 | 601 | 601 | 9,000 | 3,005 |
| 2002-02-26 | 605 | 605 | 602 | 602 | 2,000 | 3,010 |
| 2002-02-25 | 605 | 605 | 601 | 605 | 3,000 | 3,025 |
| 2002-02-22 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2002-02-21 | 600 | 603 | 600 | 603 | 5,000 | 3,015 |
| 2002-02-20 | 600 | 604 | 600 | 601 | 7,000 | 3,005 |
| 2002-02-19 | 605 | 605 | 600 | 601 | 5,000 | 3,005 |
| 2002-02-18 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2002-02-15 | 601 | 605 | 601 | 605 | 4,000 | 3,025 |
| 2002-02-14 | 599 | 600 | 599 | 600 | 6,000 | 3,000 |
| 2002-02-13 | 603 | 603 | 600 | 600 | 2,000 | 3,000 |
| 2002-02-12 | 601 | 603 | 601 | 603 | 2,000 | 3,015 |
| 2002-02-08 | 597 | 603 | 597 | 603 | 3,000 | 3,015 |
| 2002-02-07 | 598 | 603 | 598 | 603 | 4,000 | 3,015 |
| 2002-02-06 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 2002-02-05 | 599 | 599 | 598 | 599 | 6,000 | 2,995 |
| 2002-02-04 | 601 | 604 | 600 | 604 | 10,000 | 3,020 |
| 2002-02-01 | 602 | 602 | 598 | 602 | 19,000 | 3,010 |
| 2002-01-31 | 601 | 602 | 600 | 600 | 10,000 | 3,000 |
| 2002-01-30 | 603 | 603 | 601 | 601 | 4,000 | 3,005 |
| 2002-01-29 | 601 | 605 | 601 | 605 | 9,000 | 3,025 |
| 2002-01-28 | 604 | 604 | 601 | 601 | 8,000 | 3,005 |
| 2002-01-25 | 603 | 604 | 603 | 604 | 3,000 | 3,020 |
| 2002-01-24 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2002-01-23 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2002-01-22 | 605 | 605 | 604 | 604 | 4,000 | 3,020 |
| 2002-01-21 | 602 | 604 | 602 | 604 | 3,000 | 3,020 |
| 2002-01-18 | 602 | 602 | 601 | 601 | 6,000 | 3,005 |
| 2002-01-17 | 602 | 602 | 602 | 602 | 5,000 | 3,010 |
| 2002-01-16 | 601 | 606 | 601 | 602 | 5,000 | 3,010 |
| 2002-01-15 | 605 | 606 | 602 | 606 | 5,000 | 3,030 |
| 2002-01-11 | 607 | 607 | 605 | 606 | 5,000 | 3,030 |
| 2002-01-10 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2002-01-09 | 610 | 610 | 607 | 607 | 9,000 | 3,035 |
| 2002-01-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2002-01-07 | 620 | 620 | 609 | 615 | 8,000 | 3,075 |
| 2002-01-04 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
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