9631 (株)東急レクリエーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	573	574	568	574	18,000	2,870
2004-12-29	574	575	573	575	9,000	2,875
2004-12-28	573	576	573	575	10,000	2,875
2004-12-27	575	575	568	572	35,000	2,860
2004-12-24	596	597	592	597	62,000	2,985
2004-12-22	597	597	595	596	22,000	2,980
2004-12-21	595	597	594	596	33,000	2,980
2004-12-20	596	596	594	595	28,000	2,975
2004-12-17	596	596	594	594	13,000	2,970
2004-12-16	596	596	594	596	16,000	2,980
2004-12-15	595	596	594	594	15,000	2,970
2004-12-14	593	595	593	594	12,000	2,970
2004-12-13	594	595	594	594	11,000	2,970
2004-12-10	593	595	593	594	7,000	2,970
2004-12-09	595	595	593	593	15,000	2,965
2004-12-08	595	595	593	594	4,000	2,970
2004-12-07	597	597	595	595	7,000	2,975
2004-12-06	594	596	594	596	16,000	2,980
2004-12-03	592	594	592	593	5,000	2,965
2004-12-02	595	595	593	593	4,000	2,965
2004-12-01	593	594	592	594	7,000	2,970
2004-11-30	591	592	591	592	4,000	2,960
2004-11-29	591	592	591	591	8,000	2,955
2004-11-26	592	592	591	592	9,000	2,960
2004-11-25	594	594	594	594	4,000	2,970
2004-11-24	592	594	586	592	17,000	2,960
2004-11-22	594	596	590	591	12,000	2,955
2004-11-19	595	595	592	593	5,000	2,965
2004-11-18	594	595	594	595	22,000	2,975
2004-11-17	592	594	592	594	8,000	2,970
2004-11-16	594	594	592	592	3,000	2,960
2004-11-15	593	595	592	595	5,000	2,975
2004-11-12	593	593	591	593	4,000	2,965
2004-11-11	592	593	592	593	8,000	2,965
2004-11-10	591	591	591	591	3,000	2,955
2004-11-09	592	593	590	590	5,000	2,950
2004-11-08	590	592	588	592	4,000	2,960
2004-11-05	590	590	590	590	8,000	2,950
2004-11-04	589	589	588	588	6,000	2,940
2004-11-02	588	590	587	590	5,000	2,950
2004-11-01	587	588	587	588	2,000	2,940
2004-10-29	589	589	589	589	1,000	2,945
2004-10-28	584	587	583	583	8,000	2,915
2004-10-27	583	584	583	583	5,000	2,915
2004-10-26	583	584	583	583	5,000	2,915
2004-10-25	588	588	584	584	6,000	2,920
2004-10-22	586	588	586	588	5,000	2,940
2004-10-21	586	590	586	586	3,000	2,930
2004-10-20	590	590	586	586	7,000	2,930
2004-10-19	588	590	588	590	4,000	2,950
2004-10-18	586	586	586	586	5,000	2,930
2004-10-15	586	586	586	586	4,000	2,930
2004-10-14	585	588	585	588	5,000	2,940
2004-10-13	591	591	588	590	5,000	2,950
2004-10-12	589	589	589	589	2,000	2,945
2004-10-08	590	593	590	593	2,000	2,965
2004-10-07	590	593	590	593	4,000	2,965
2004-10-06	590	593	588	588	7,000	2,940
2004-10-05	590	592	589	589	12,000	2,945
2004-10-04	589	590	589	590	6,000	2,950
2004-10-01	581	583	579	583	7,000	2,915
2004-09-30	578	582	578	581	7,000	2,905
2004-09-29	578	579	578	579	10,000	2,895
2004-09-28	580	580	579	579	5,000	2,895
2004-09-27	579	582	577	582	10,000	2,910
2004-09-24	576	578	576	576	11,000	2,880
2004-09-22	579	579	578	578	6,000	2,890
2004-09-21	580	580	579	579	4,000	2,895
2004-09-17	580	580	580	580	4,000	2,900
2004-09-16	577	577	576	576	4,000	2,880
2004-09-15	578	580	577	577	6,000	2,885
2004-09-14	578	578	578	578	5,000	2,890
2004-09-13	578	579	578	579	3,000	2,895
2004-09-10	580	580	578	578	2,000	2,890
2004-09-09	580	580	578	580	8,000	2,900
2004-09-08	580	580	578	579	6,000	2,895
2004-09-07	579	580	579	580	7,000	2,900
2004-09-06	579	579	579	579	4,000	2,895
2004-09-03	575	579	575	579	5,000	2,895
2004-09-02	578	578	576	576	7,000	2,880
2004-09-01	576	577	576	576	7,000	2,880
2004-08-31	577	577	576	576	2,000	2,880
2004-08-30	576	577	575	577	6,000	2,885
2004-08-27	576	576	575	575	6,000	2,875
2004-08-26	573	574	573	574	5,000	2,870
2004-08-25	570	572	570	572	9,000	2,860
2004-08-24	569	570	568	570	7,000	2,850
2004-08-23	569	569	569	569	3,000	2,845
2004-08-20	568	568	568	568	2,000	2,840
2004-08-19	569	569	569	569	2,000	2,845
2004-08-18	570	570	568	568	7,000	2,840
2004-08-17	568	570	568	570	4,000	2,850
2004-08-16	565	568	565	568	8,000	2,840
2004-08-13	566	566	566	566	2,000	2,830
2004-08-12	568	568	568	568	1,000	2,840
2004-08-11	568	568	568	568	1,000	2,840
2004-08-10	570	570	565	568	5,000	2,840
2004-08-09	570	570	565	565	3,000	2,825
2004-08-06	566	568	566	568	8,000	2,840
2004-08-05	570	571	566	567	4,000	2,835
2004-08-04	568	570	568	570	9,000	2,850
2004-08-03	575	575	570	570	6,000	2,850
2004-08-02	569	571	568	571	11,000	2,855
2004-07-30	568	569	568	569	5,000	2,845
2004-07-29	567	568	567	568	2,000	2,840
2004-07-28	564	567	564	567	5,000	2,835
2004-07-27	565	566	565	565	5,000	2,825
2004-07-26	564	565	564	565	2,000	2,825
2004-07-23	561	568	561	563	4,000	2,815
2004-07-22	567	567	566	566	4,000	2,830
2004-07-21	564	565	564	564	6,000	2,820
2004-07-20	567	567	564	564	6,000	2,820
2004-07-16	563	564	558	564	12,000	2,820
2004-07-15	560	561	559	559	9,000	2,795
2004-07-14	561	563	560	561	10,000	2,805
2004-07-13	561	561	561	561	2,000	2,805
2004-07-12	561	564	560	561	5,000	2,805
2004-07-09	560	564	560	563	5,000	2,815
2004-07-08	560	565	560	565	4,000	2,825
2004-07-07	560	561	560	561	6,000	2,805
2004-07-06	563	563	561	561	12,000	2,805
2004-07-05	565	570	564	564	11,000	2,820
2004-07-02	571	571	565	565	12,000	2,825
2004-07-01	563	567	563	567	10,000	2,835
2004-06-30	564	565	563	564	9,000	2,820
2004-06-29	564	565	563	565	14,000	2,825
2004-06-28	572	572	564	567	14,000	2,835
2004-06-25	564	572	564	571	38,000	2,855
2004-06-24	597	599	597	598	63,000	2,990
2004-06-23	597	597	596	597	33,000	2,985
2004-06-22	597	597	596	597	34,000	2,985
2004-06-21	597	598	596	596	27,000	2,980
2004-06-18	597	598	597	598	14,000	2,990
2004-06-17	597	597	596	597	11,000	2,985
2004-06-16	596	598	596	597	15,000	2,985
2004-06-15	598	598	595	595	16,000	2,975
2004-06-14	599	599	597	598	9,000	2,990
2004-06-11	595	598	595	597	9,000	2,985
2004-06-10	597	597	595	597	9,000	2,985
2004-06-09	598	599	597	597	10,000	2,985
2004-06-08	597	598	596	597	11,000	2,985
2004-06-07	595	597	595	596	9,000	2,980
2004-06-04	593	594	593	594	2,000	2,970
2004-06-03	593	594	593	594	7,000	2,970
2004-06-02	592	593	592	593	5,000	2,965
2004-06-01	590	592	590	591	10,000	2,955
2004-05-31	590	591	588	591	6,000	2,955
2004-05-28	586	590	586	589	6,000	2,945
2004-05-27	589	589	585	585	4,000	2,925
2004-05-26	583	590	583	584	7,000	2,920
2004-05-25	582	583	582	583	3,000	2,915
2004-05-24	580	590	580	582	8,000	2,910
2004-05-21	574	580	574	576	6,000	2,880
2004-05-20	575	575	570	575	4,000	2,875
2004-05-19	571	572	570	570	10,000	2,850
2004-05-18	570	570	565	569	8,000	2,845
2004-05-17	572	572	565	565	14,000	2,825
2004-05-14	577	577	572	572	9,000	2,860
2004-05-13	580	582	576	576	6,000	2,880
2004-05-12	575	582	575	582	8,000	2,910
2004-05-11	571	572	570	572	13,000	2,860
2004-05-10	586	586	575	577	41,000	2,885
2004-05-07	592	592	586	587	10,000	2,935
2004-05-06	590	590	587	588	7,000	2,940
2004-04-30	586	591	583	591	17,000	2,955
2004-04-28	590	590	586	586	5,000	2,930
2004-04-27	589	590	585	590	6,000	2,950
2004-04-26	587	590	585	585	9,000	2,925
2004-04-23	582	587	582	587	10,000	2,935
2004-04-22	588	590	585	590	7,000	2,950
2004-04-21	588	590	585	585	7,000	2,925
2004-04-20	585	586	582	586	7,000	2,930
2004-04-19	590	590	581	581	8,000	2,905
2004-04-16	590	592	586	586	12,000	2,930
2004-04-15	592	592	581	587	18,000	2,935
2004-04-14	591	594	591	592	7,000	2,960
2004-04-13	590	593	589	589	10,000	2,945
2004-04-12	585	590	583	588	14,000	2,940
2004-04-09	586	586	581	583	14,000	2,915
2004-04-08	591	594	585	590	12,000	2,950
2004-04-07	608	608	585	585	45,000	2,925
2004-04-06	571	578	571	578	35,000	2,890
2004-04-05	562	572	562	572	44,000	2,860
2004-04-02	559	562	556	562	18,000	2,810
2004-04-01	552	555	550	550	7,000	2,750
2004-03-31	550	555	549	552	15,000	2,760
2004-03-30	546	550	546	550	13,000	2,750
2004-03-29	546	550	546	546	32,000	2,730
2004-03-26	544	546	543	543	14,000	2,715
2004-03-25	542	547	541	541	20,000	2,705
2004-03-24	544	544	541	541	19,000	2,705
2004-03-23	550	550	542	544	15,000	2,720
2004-03-22	546	549	541	541	12,000	2,705
2004-03-19	555	555	546	546	16,000	2,730
2004-03-18	550	558	549	554	25,000	2,770
2004-03-17	546	548	540	541	27,000	2,705
2004-03-16	536	537	535	536	12,000	2,680
2004-03-15	536	537	535	535	10,000	2,675
2004-03-12	536	536	534	534	14,000	2,670
2004-03-11	536	536	534	535	14,000	2,675
2004-03-10	534	535	534	535	15,000	2,675
2004-03-09	536	536	534	534	13,000	2,670
2004-03-08	533	535	533	535	9,000	2,675
2004-03-05	534	534	531	532	16,000	2,660
2004-03-04	534	535	532	532	7,000	2,660
2004-03-03	532	532	532	532	6,000	2,660
2004-03-02	537	537	536	536	2,000	2,680
2004-03-01	527	531	527	530	6,000	2,650
2004-02-27	527	527	523	524	14,000	2,620
2004-02-26	525	526	522	526	23,000	2,630
2004-02-25	525	526	525	526	5,000	2,630
2004-02-24	530	530	525	525	10,000	2,625
2004-02-23	525	529	525	527	9,000	2,635
2004-02-20	527	527	523	525	38,000	2,625
2004-02-19	532	534	529	529	6,000	2,645
2004-02-18	530	530	528	528	13,000	2,640
2004-02-17	528	529	526	527	18,000	2,635
2004-02-16	528	529	528	529	10,000	2,645
2004-02-13	529	529	528	528	16,000	2,640
2004-02-12	529	529	528	528	8,000	2,640
2004-02-10	530	530	529	529	11,000	2,645
2004-02-09	530	530	529	529	9,000	2,645
2004-02-06	531	531	529	529	18,000	2,645
2004-02-05	532	532	531	532	10,000	2,660
2004-02-04	536	536	533	533	8,000	2,665
2004-02-03	536	536	536	536	3,000	2,680
2004-02-02	537	537	537	537	2,000	2,685
2004-01-30	539	539	535	537	8,000	2,685
2004-01-29	536	536	535	536	17,000	2,680
2004-01-28	537	537	535	535	5,000	2,675
2004-01-27	537	538	537	537	8,000	2,685
2004-01-26	537	538	537	537	6,000	2,685
2004-01-23	537	537	537	537	3,000	2,685
2004-01-22	535	536	533	536	7,000	2,680
2004-01-21	533	534	533	534	6,000	2,670
2004-01-20	539	539	532	532	9,000	2,660
2004-01-19	540	540	532	533	5,000	2,665
2004-01-16	532	532	532	532	1,000	2,660
2004-01-15	535	535	533	535	13,000	2,675
2004-01-14	540	540	540	540	2,000	2,700
2004-01-13	540	540	536	536	8,000	2,680
2004-01-08	539	540	539	540	3,000	2,700
2004-01-07	536	540	536	540	4,000	2,700
2004-01-06	539	540	535	535	6,000	2,675
2004-01-05	536	536	531	531	3,000	2,655

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

2025年05月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 04月30日

9631 (株)東急レクリエーション の時系列データ [2004年度]

9631 (株)東急レクリエーションの時系列データ [2004年度]