9631 (株)東急レクリエーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 543 | 543 | 531 | 537 | 12,000 | 2,685 |
| 2003-12-29 | 534 | 535 | 532 | 535 | 10,000 | 2,675 |
| 2003-12-26 | 534 | 535 | 530 | 534 | 10,000 | 2,670 |
| 2003-12-25 | 526 | 539 | 522 | 538 | 25,000 | 2,690 |
| 2003-12-24 | 564 | 569 | 563 | 569 | 45,000 | 2,845 |
| 2003-12-22 | 564 | 565 | 561 | 563 | 33,000 | 2,815 |
| 2003-12-19 | 566 | 567 | 565 | 566 | 21,000 | 2,830 |
| 2003-12-18 | 568 | 568 | 566 | 566 | 18,000 | 2,830 |
| 2003-12-17 | 567 | 568 | 566 | 568 | 14,000 | 2,840 |
| 2003-12-16 | 568 | 568 | 565 | 567 | 22,000 | 2,835 |
| 2003-12-15 | 568 | 568 | 567 | 567 | 14,000 | 2,835 |
| 2003-12-12 | 569 | 570 | 567 | 567 | 10,000 | 2,835 |
| 2003-12-11 | 566 | 566 | 565 | 566 | 6,000 | 2,830 |
| 2003-12-10 | 566 | 566 | 562 | 566 | 17,000 | 2,830 |
| 2003-12-09 | 565 | 569 | 565 | 566 | 14,000 | 2,830 |
| 2003-12-08 | 566 | 570 | 566 | 567 | 9,000 | 2,835 |
| 2003-12-05 | 566 | 566 | 565 | 565 | 7,000 | 2,825 |
| 2003-12-04 | 559 | 560 | 559 | 560 | 5,000 | 2,800 |
| 2003-12-03 | 559 | 560 | 559 | 560 | 5,000 | 2,800 |
| 2003-12-02 | 560 | 560 | 556 | 559 | 21,000 | 2,795 |
| 2003-12-01 | 560 | 560 | 556 | 556 | 4,000 | 2,780 |
| 2003-11-28 | 564 | 564 | 564 | 564 | 3,000 | 2,820 |
| 2003-11-27 | 560 | 560 | 556 | 558 | 4,000 | 2,790 |
| 2003-11-26 | 558 | 560 | 553 | 560 | 4,000 | 2,800 |
| 2003-11-25 | 559 | 559 | 552 | 558 | 5,000 | 2,790 |
| 2003-11-21 | 551 | 552 | 551 | 551 | 5,000 | 2,755 |
| 2003-11-20 | 558 | 558 | 550 | 550 | 8,000 | 2,750 |
| 2003-11-19 | 552 | 552 | 550 | 550 | 10,000 | 2,750 |
| 2003-11-18 | 556 | 556 | 552 | 556 | 5,000 | 2,780 |
| 2003-11-17 | 555 | 556 | 551 | 551 | 14,000 | 2,755 |
| 2003-11-14 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2003-11-13 | 556 | 556 | 555 | 555 | 3,000 | 2,775 |
| 2003-11-12 | 560 | 560 | 556 | 560 | 8,000 | 2,800 |
| 2003-11-11 | 560 | 560 | 556 | 556 | 8,000 | 2,780 |
| 2003-11-10 | 559 | 560 | 559 | 560 | 4,000 | 2,800 |
| 2003-11-07 | 560 | 560 | 555 | 560 | 4,000 | 2,800 |
| 2003-11-06 | 557 | 560 | 555 | 560 | 11,000 | 2,800 |
| 2003-11-05 | 560 | 560 | 556 | 556 | 4,000 | 2,780 |
| 2003-11-04 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 2003-10-31 | 559 | 559 | 554 | 554 | 5,000 | 2,770 |
| 2003-10-30 | 555 | 557 | 555 | 556 | 5,000 | 2,780 |
| 2003-10-29 | 559 | 559 | 555 | 555 | 4,000 | 2,775 |
| 2003-10-28 | 559 | 561 | 559 | 559 | 6,000 | 2,795 |
| 2003-10-27 | 560 | 560 | 559 | 559 | 3,000 | 2,795 |
| 2003-10-24 | 561 | 561 | 555 | 560 | 9,000 | 2,800 |
| 2003-10-23 | 561 | 562 | 555 | 562 | 17,000 | 2,810 |
| 2003-10-22 | 562 | 562 | 561 | 561 | 4,000 | 2,805 |
| 2003-10-21 | 564 | 570 | 562 | 562 | 9,000 | 2,810 |
| 2003-10-20 | 570 | 570 | 561 | 561 | 12,000 | 2,805 |
| 2003-10-17 | 569 | 569 | 559 | 560 | 11,000 | 2,800 |
| 2003-10-16 | 556 | 565 | 556 | 565 | 17,000 | 2,825 |
| 2003-10-15 | 555 | 555 | 555 | 555 | 5,000 | 2,775 |
| 2003-10-14 | 550 | 554 | 547 | 554 | 6,000 | 2,770 |
| 2003-10-10 | 545 | 550 | 545 | 550 | 11,000 | 2,750 |
| 2003-10-09 | 546 | 546 | 545 | 545 | 3,000 | 2,725 |
| 2003-10-08 | 549 | 550 | 544 | 545 | 10,000 | 2,725 |
| 2003-10-07 | 545 | 550 | 543 | 550 | 8,000 | 2,750 |
| 2003-10-06 | 540 | 545 | 540 | 542 | 9,000 | 2,710 |
| 2003-10-03 | 540 | 540 | 538 | 538 | 10,000 | 2,690 |
| 2003-10-02 | 538 | 540 | 537 | 540 | 12,000 | 2,700 |
| 2003-10-01 | 535 | 536 | 532 | 532 | 12,000 | 2,660 |
| 2003-09-30 | 531 | 531 | 530 | 531 | 10,000 | 2,655 |
| 2003-09-29 | 531 | 531 | 530 | 530 | 13,000 | 2,650 |
| 2003-09-26 | 534 | 534 | 531 | 531 | 6,000 | 2,655 |
| 2003-09-25 | 531 | 533 | 530 | 533 | 11,000 | 2,665 |
| 2003-09-24 | 532 | 532 | 530 | 532 | 14,000 | 2,660 |
| 2003-09-22 | 531 | 535 | 531 | 531 | 7,000 | 2,655 |
| 2003-09-19 | 539 | 539 | 530 | 530 | 9,000 | 2,650 |
| 2003-09-18 | 529 | 532 | 527 | 532 | 18,000 | 2,660 |
| 2003-09-17 | 528 | 528 | 527 | 527 | 5,000 | 2,635 |
| 2003-09-16 | 529 | 529 | 528 | 528 | 9,000 | 2,640 |
| 2003-09-12 | 529 | 530 | 528 | 529 | 9,000 | 2,645 |
| 2003-09-11 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2003-09-10 | 528 | 530 | 528 | 530 | 3,000 | 2,650 |
| 2003-09-09 | 528 | 528 | 526 | 528 | 10,000 | 2,640 |
| 2003-09-08 | 530 | 530 | 528 | 528 | 7,000 | 2,640 |
| 2003-09-05 | 531 | 531 | 527 | 530 | 7,000 | 2,650 |
| 2003-09-04 | 530 | 530 | 528 | 529 | 7,000 | 2,645 |
| 2003-09-03 | 529 | 529 | 528 | 528 | 5,000 | 2,640 |
| 2003-09-02 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 2003-09-01 | 534 | 534 | 530 | 530 | 3,000 | 2,650 |
| 2003-08-29 | 529 | 530 | 528 | 529 | 6,000 | 2,645 |
| 2003-08-28 | 535 | 535 | 528 | 530 | 6,000 | 2,650 |
| 2003-08-27 | 528 | 530 | 527 | 530 | 17,000 | 2,650 |
| 2003-08-26 | 530 | 530 | 528 | 528 | 7,000 | 2,640 |
| 2003-08-25 | 535 | 535 | 530 | 530 | 5,000 | 2,650 |
| 2003-08-22 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2003-08-21 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2003-08-20 | 535 | 535 | 531 | 531 | 3,000 | 2,655 |
| 2003-08-19 | 530 | 535 | 530 | 535 | 6,000 | 2,675 |
| 2003-08-18 | 531 | 534 | 530 | 534 | 6,000 | 2,670 |
| 2003-08-15 | 528 | 528 | 527 | 527 | 5,000 | 2,635 |
| 2003-08-14 | 528 | 528 | 526 | 528 | 11,000 | 2,640 |
| 2003-08-13 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2003-08-12 | 530 | 530 | 528 | 528 | 5,000 | 2,640 |
| 2003-08-11 | 527 | 530 | 527 | 530 | 3,000 | 2,650 |
| 2003-08-08 | 528 | 530 | 528 | 528 | 7,000 | 2,640 |
| 2003-08-07 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2003-08-06 | 525 | 529 | 525 | 529 | 5,000 | 2,645 |
| 2003-08-05 | 528 | 531 | 525 | 531 | 4,000 | 2,655 |
| 2003-08-04 | 527 | 532 | 526 | 532 | 7,000 | 2,660 |
| 2003-08-01 | 527 | 527 | 526 | 526 | 3,000 | 2,630 |
| 2003-07-31 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 2003-07-30 | 530 | 535 | 525 | 526 | 9,000 | 2,630 |
| 2003-07-29 | 530 | 531 | 530 | 530 | 5,000 | 2,650 |
| 2003-07-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-07-25 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-07-24 | 529 | 529 | 529 | 529 | 4,000 | 2,645 |
| 2003-07-23 | 535 | 535 | 528 | 528 | 6,000 | 2,640 |
| 2003-07-22 | 539 | 539 | 529 | 538 | 4,000 | 2,690 |
| 2003-07-18 | 539 | 539 | 538 | 539 | 7,000 | 2,695 |
| 2003-07-17 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2003-07-16 | 526 | 540 | 526 | 540 | 4,000 | 2,700 |
| 2003-07-15 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2003-07-14 | 535 | 535 | 530 | 530 | 5,000 | 2,650 |
| 2003-07-11 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2003-07-10 | 535 | 539 | 535 | 535 | 5,000 | 2,675 |
| 2003-07-09 | 535 | 537 | 530 | 535 | 8,000 | 2,675 |
| 2003-07-08 | 535 | 535 | 530 | 530 | 6,000 | 2,650 |
| 2003-07-07 | 535 | 535 | 526 | 526 | 4,000 | 2,630 |
| 2003-07-04 | 527 | 531 | 527 | 531 | 4,000 | 2,655 |
| 2003-07-03 | 526 | 526 | 521 | 525 | 9,000 | 2,625 |
| 2003-07-02 | 540 | 540 | 530 | 530 | 16,000 | 2,650 |
| 2003-07-01 | 543 | 543 | 540 | 540 | 5,000 | 2,700 |
| 2003-06-30 | 545 | 545 | 544 | 544 | 4,000 | 2,720 |
| 2003-06-27 | 540 | 545 | 540 | 545 | 9,000 | 2,725 |
| 2003-06-26 | 540 | 540 | 539 | 540 | 6,000 | 2,700 |
| 2003-06-25 | 534 | 540 | 527 | 540 | 23,000 | 2,700 |
| 2003-06-24 | 578 | 578 | 569 | 573 | 47,000 | 2,865 |
| 2003-06-23 | 580 | 580 | 577 | 578 | 19,000 | 2,890 |
| 2003-06-20 | 576 | 578 | 576 | 576 | 22,000 | 2,880 |
| 2003-06-19 | 573 | 575 | 572 | 574 | 12,000 | 2,870 |
| 2003-06-18 | 572 | 573 | 572 | 573 | 13,000 | 2,865 |
| 2003-06-17 | 570 | 572 | 570 | 572 | 8,000 | 2,860 |
| 2003-06-16 | 570 | 571 | 568 | 570 | 8,000 | 2,850 |
| 2003-06-13 | 567 | 571 | 567 | 571 | 8,000 | 2,855 |
| 2003-06-12 | 573 | 573 | 567 | 567 | 9,000 | 2,835 |
| 2003-06-11 | 570 | 570 | 568 | 570 | 9,000 | 2,850 |
| 2003-06-10 | 565 | 570 | 565 | 570 | 8,000 | 2,850 |
| 2003-06-09 | 563 | 569 | 563 | 569 | 6,000 | 2,845 |
| 2003-06-06 | 561 | 561 | 560 | 560 | 10,000 | 2,800 |
| 2003-06-05 | 559 | 563 | 557 | 563 | 7,000 | 2,815 |
| 2003-06-04 | 557 | 560 | 557 | 560 | 5,000 | 2,800 |
| 2003-06-03 | 560 | 560 | 559 | 559 | 7,000 | 2,795 |
| 2003-06-02 | 561 | 563 | 560 | 560 | 9,000 | 2,800 |
| 2003-05-30 | 555 | 560 | 554 | 560 | 4,000 | 2,800 |
| 2003-05-29 | 551 | 555 | 551 | 555 | 4,000 | 2,775 |
| 2003-05-28 | 550 | 550 | 541 | 541 | 5,000 | 2,705 |
| 2003-05-27 | 552 | 552 | 540 | 550 | 8,000 | 2,750 |
| 2003-05-26 | 525 | 538 | 525 | 538 | 6,000 | 2,690 |
| 2003-05-23 | 519 | 522 | 518 | 522 | 9,000 | 2,610 |
| 2003-05-22 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2003-05-21 | 517 | 518 | 517 | 518 | 4,000 | 2,590 |
| 2003-05-20 | 520 | 520 | 518 | 518 | 5,000 | 2,590 |
| 2003-05-19 | 520 | 520 | 518 | 518 | 2,000 | 2,590 |
| 2003-05-16 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2003-05-15 | 518 | 518 | 517 | 518 | 6,000 | 2,590 |
| 2003-05-14 | 519 | 519 | 517 | 517 | 4,000 | 2,585 |
| 2003-05-13 | 520 | 520 | 518 | 519 | 6,000 | 2,595 |
| 2003-05-12 | 517 | 519 | 517 | 517 | 5,000 | 2,585 |
| 2003-05-09 | 516 | 516 | 515 | 516 | 4,000 | 2,580 |
| 2003-05-08 | 513 | 513 | 513 | 513 | 3,000 | 2,565 |
| 2003-05-07 | 512 | 515 | 512 | 515 | 8,000 | 2,575 |
| 2003-05-06 | 512 | 515 | 512 | 515 | 6,000 | 2,575 |
| 2003-05-02 | 513 | 513 | 508 | 509 | 15,000 | 2,545 |
| 2003-05-01 | 510 | 510 | 507 | 507 | 2,000 | 2,535 |
| 2003-04-30 | 509 | 510 | 507 | 510 | 5,000 | 2,550 |
| 2003-04-28 | 510 | 510 | 506 | 508 | 5,000 | 2,540 |
| 2003-04-25 | 500 | 505 | 500 | 505 | 6,000 | 2,525 |
| 2003-04-24 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2003-04-23 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2003-04-22 | 518 | 518 | 515 | 515 | 6,000 | 2,575 |
| 2003-04-21 | 520 | 520 | 515 | 517 | 3,000 | 2,585 |
| 2003-04-18 | 520 | 520 | 513 | 513 | 5,000 | 2,565 |
| 2003-04-17 | 518 | 518 | 513 | 518 | 3,000 | 2,590 |
| 2003-04-16 | 506 | 517 | 506 | 517 | 3,000 | 2,585 |
| 2003-04-15 | 509 | 514 | 509 | 513 | 3,000 | 2,565 |
| 2003-04-14 | 519 | 519 | 519 | 519 | 3,000 | 2,595 |
| 2003-04-11 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2003-04-10 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2003-04-09 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2003-04-07 | 521 | 521 | 510 | 510 | 3,000 | 2,550 |
| 2003-04-04 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2003-04-03 | 508 | 510 | 500 | 501 | 9,000 | 2,505 |
| 2003-04-02 | 513 | 520 | 513 | 520 | 6,000 | 2,600 |
| 2003-04-01 | 509 | 513 | 509 | 510 | 12,000 | 2,550 |
| 2003-03-31 | 504 | 510 | 495 | 509 | 13,000 | 2,545 |
| 2003-03-28 | 480 | 496 | 480 | 496 | 11,000 | 2,480 |
| 2003-03-27 | 470 | 477 | 470 | 477 | 3,000 | 2,385 |
| 2003-03-26 | 459 | 464 | 459 | 464 | 5,000 | 2,320 |
| 2003-03-25 | 465 | 465 | 458 | 458 | 18,000 | 2,290 |
| 2003-03-24 | 461 | 462 | 458 | 458 | 22,000 | 2,290 |
| 2003-03-20 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 2003-03-19 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 2003-03-18 | 457 | 462 | 457 | 462 | 18,000 | 2,310 |
| 2003-03-17 | 464 | 464 | 462 | 462 | 6,000 | 2,310 |
| 2003-03-14 | 464 | 465 | 464 | 464 | 12,000 | 2,320 |
| 2003-03-13 | 464 | 464 | 460 | 464 | 6,000 | 2,320 |
| 2003-03-12 | 470 | 471 | 465 | 465 | 15,000 | 2,325 |
| 2003-03-11 | 470 | 473 | 470 | 470 | 5,000 | 2,350 |
| 2003-03-10 | 480 | 480 | 473 | 473 | 6,000 | 2,365 |
| 2003-03-07 | 482 | 482 | 480 | 480 | 5,000 | 2,400 |
| 2003-03-06 | 482 | 482 | 482 | 482 | 4,000 | 2,410 |
| 2003-03-05 | 484 | 484 | 483 | 483 | 3,000 | 2,415 |
| 2003-03-04 | 485 | 485 | 482 | 484 | 7,000 | 2,420 |
| 2003-03-03 | 485 | 485 | 483 | 485 | 4,000 | 2,425 |
| 2003-02-28 | 485 | 485 | 484 | 485 | 11,000 | 2,425 |
| 2003-02-27 | 484 | 485 | 480 | 485 | 5,000 | 2,425 |
| 2003-02-26 | 487 | 487 | 485 | 485 | 6,000 | 2,425 |
| 2003-02-25 | 489 | 489 | 488 | 489 | 5,000 | 2,445 |
| 2003-02-24 | 489 | 489 | 485 | 487 | 15,000 | 2,435 |
| 2003-02-21 | 490 | 490 | 486 | 486 | 7,000 | 2,430 |
| 2003-02-20 | 492 | 492 | 487 | 487 | 17,000 | 2,435 |
| 2003-02-19 | 488 | 488 | 487 | 487 | 3,000 | 2,435 |
| 2003-02-18 | 488 | 488 | 487 | 488 | 7,000 | 2,440 |
| 2003-02-17 | 489 | 489 | 488 | 488 | 5,000 | 2,440 |
| 2003-02-14 | 486 | 488 | 485 | 488 | 12,000 | 2,440 |
| 2003-02-13 | 496 | 496 | 486 | 486 | 6,000 | 2,430 |
| 2003-02-12 | 488 | 488 | 487 | 488 | 4,000 | 2,440 |
| 2003-02-10 | 495 | 495 | 480 | 486 | 12,000 | 2,430 |
| 2003-02-07 | 496 | 496 | 485 | 485 | 10,000 | 2,425 |
| 2003-02-06 | 481 | 496 | 480 | 496 | 22,000 | 2,480 |
| 2003-02-05 | 462 | 489 | 462 | 475 | 28,000 | 2,375 |
| 2003-02-04 | 455 | 458 | 450 | 458 | 22,000 | 2,290 |
| 2003-02-03 | 464 | 470 | 460 | 460 | 15,000 | 2,300 |
| 2003-01-31 | 481 | 482 | 470 | 472 | 14,000 | 2,360 |
| 2003-01-30 | 494 | 494 | 485 | 485 | 8,000 | 2,425 |
| 2003-01-29 | 500 | 500 | 495 | 495 | 12,000 | 2,475 |
| 2003-01-28 | 505 | 505 | 500 | 500 | 8,000 | 2,500 |
| 2003-01-27 | 505 | 507 | 505 | 505 | 15,000 | 2,525 |
| 2003-01-24 | 512 | 512 | 505 | 505 | 12,000 | 2,525 |
| 2003-01-23 | 530 | 530 | 510 | 515 | 19,000 | 2,575 |
| 2003-01-22 | 539 | 539 | 534 | 534 | 6,000 | 2,670 |
| 2003-01-21 | 551 | 551 | 540 | 540 | 9,000 | 2,700 |
| 2003-01-20 | 556 | 556 | 550 | 550 | 6,000 | 2,750 |
| 2003-01-17 | 550 | 552 | 550 | 550 | 7,000 | 2,750 |
| 2003-01-16 | 552 | 552 | 550 | 550 | 5,000 | 2,750 |
| 2003-01-15 | 559 | 559 | 552 | 552 | 5,000 | 2,760 |
| 2003-01-14 | 555 | 555 | 553 | 553 | 6,000 | 2,765 |
| 2003-01-10 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2003-01-09 | 561 | 561 | 555 | 555 | 3,000 | 2,775 |
| 2003-01-08 | 569 | 569 | 562 | 562 | 4,000 | 2,810 |
| 2003-01-07 | 574 | 574 | 570 | 570 | 4,000 | 2,850 |
| 2003-01-06 | 571 | 571 | 570 | 571 | 4,000 | 2,855 |
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