9631 (株)東急レクリエーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 694 | 694 | 691 | 691 | 12,000 | 3,455 |
| 2005-12-29 | 694 | 697 | 692 | 692 | 24,000 | 3,460 |
| 2005-12-28 | 700 | 702 | 692 | 692 | 25,000 | 3,460 |
| 2005-12-27 | 699 | 706 | 687 | 700 | 62,000 | 3,500 |
| 2005-12-26 | 723 | 734 | 723 | 734 | 88,000 | 3,670 |
| 2005-12-22 | 715 | 719 | 715 | 719 | 45,000 | 3,595 |
| 2005-12-21 | 713 | 717 | 713 | 715 | 40,000 | 3,575 |
| 2005-12-20 | 714 | 715 | 712 | 714 | 17,000 | 3,570 |
| 2005-12-19 | 713 | 715 | 711 | 715 | 28,000 | 3,575 |
| 2005-12-16 | 715 | 715 | 710 | 712 | 27,000 | 3,560 |
| 2005-12-15 | 714 | 714 | 712 | 712 | 10,000 | 3,560 |
| 2005-12-14 | 715 | 717 | 714 | 714 | 16,000 | 3,570 |
| 2005-12-13 | 714 | 715 | 712 | 715 | 20,000 | 3,575 |
| 2005-12-12 | 710 | 712 | 708 | 712 | 28,000 | 3,560 |
| 2005-12-09 | 706 | 712 | 706 | 708 | 18,000 | 3,540 |
| 2005-12-08 | 715 | 715 | 705 | 710 | 25,000 | 3,550 |
| 2005-12-07 | 698 | 710 | 698 | 710 | 40,000 | 3,550 |
| 2005-12-06 | 690 | 697 | 688 | 695 | 31,000 | 3,475 |
| 2005-12-05 | 693 | 693 | 687 | 693 | 23,000 | 3,465 |
| 2005-12-02 | 680 | 685 | 678 | 685 | 34,000 | 3,425 |
| 2005-12-01 | 679 | 679 | 676 | 679 | 15,000 | 3,395 |
| 2005-11-30 | 678 | 679 | 678 | 679 | 11,000 | 3,395 |
| 2005-11-29 | 678 | 678 | 672 | 678 | 12,000 | 3,390 |
| 2005-11-28 | 674 | 678 | 671 | 677 | 18,000 | 3,385 |
| 2005-11-25 | 671 | 671 | 669 | 671 | 8,000 | 3,355 |
| 2005-11-24 | 671 | 674 | 670 | 670 | 17,000 | 3,350 |
| 2005-11-22 | 672 | 678 | 671 | 676 | 9,000 | 3,380 |
| 2005-11-21 | 680 | 680 | 664 | 670 | 48,000 | 3,350 |
| 2005-11-18 | 680 | 680 | 677 | 677 | 13,000 | 3,385 |
| 2005-11-17 | 680 | 680 | 675 | 677 | 13,000 | 3,385 |
| 2005-11-16 | 672 | 679 | 672 | 676 | 10,000 | 3,380 |
| 2005-11-15 | 672 | 675 | 672 | 672 | 9,000 | 3,360 |
| 2005-11-14 | 672 | 673 | 672 | 672 | 16,000 | 3,360 |
| 2005-11-11 | 670 | 671 | 668 | 668 | 11,000 | 3,340 |
| 2005-11-10 | 670 | 676 | 660 | 670 | 43,000 | 3,350 |
| 2005-11-09 | 682 | 688 | 676 | 676 | 25,000 | 3,380 |
| 2005-11-08 | 666 | 690 | 666 | 685 | 33,000 | 3,425 |
| 2005-11-07 | 660 | 663 | 657 | 663 | 19,000 | 3,315 |
| 2005-11-04 | 654 | 658 | 649 | 655 | 18,000 | 3,275 |
| 2005-11-02 | 648 | 654 | 648 | 654 | 34,000 | 3,270 |
| 2005-11-01 | 638 | 649 | 638 | 649 | 31,000 | 3,245 |
| 2005-10-31 | 637 | 640 | 636 | 636 | 13,000 | 3,180 |
| 2005-10-28 | 636 | 636 | 636 | 636 | 3,000 | 3,180 |
| 2005-10-27 | 637 | 638 | 635 | 635 | 5,000 | 3,175 |
| 2005-10-26 | 636 | 637 | 634 | 637 | 12,000 | 3,185 |
| 2005-10-25 | 635 | 636 | 633 | 636 | 14,000 | 3,180 |
| 2005-10-24 | 632 | 635 | 632 | 635 | 10,000 | 3,175 |
| 2005-10-21 | 633 | 634 | 631 | 632 | 15,000 | 3,160 |
| 2005-10-20 | 634 | 634 | 633 | 634 | 11,000 | 3,170 |
| 2005-10-19 | 633 | 635 | 631 | 633 | 8,000 | 3,165 |
| 2005-10-18 | 634 | 635 | 633 | 633 | 16,000 | 3,165 |
| 2005-10-17 | 630 | 635 | 630 | 633 | 36,000 | 3,165 |
| 2005-10-14 | 627 | 629 | 625 | 628 | 19,000 | 3,140 |
| 2005-10-13 | 625 | 627 | 625 | 627 | 14,000 | 3,135 |
| 2005-10-12 | 627 | 627 | 625 | 625 | 9,000 | 3,125 |
| 2005-10-11 | 624 | 627 | 622 | 627 | 10,000 | 3,135 |
| 2005-10-07 | 625 | 625 | 620 | 624 | 10,000 | 3,120 |
| 2005-10-06 | 622 | 627 | 621 | 627 | 36,000 | 3,135 |
| 2005-10-05 | 621 | 622 | 620 | 620 | 13,000 | 3,100 |
| 2005-10-04 | 621 | 621 | 618 | 621 | 21,000 | 3,105 |
| 2005-10-03 | 618 | 621 | 618 | 621 | 10,000 | 3,105 |
| 2005-09-30 | 624 | 625 | 618 | 618 | 14,000 | 3,090 |
| 2005-09-29 | 624 | 624 | 620 | 620 | 12,000 | 3,100 |
| 2005-09-28 | 620 | 624 | 620 | 624 | 17,000 | 3,120 |
| 2005-09-27 | 618 | 619 | 618 | 619 | 13,000 | 3,095 |
| 2005-09-26 | 614 | 617 | 614 | 616 | 13,000 | 3,080 |
| 2005-09-22 | 610 | 612 | 610 | 611 | 9,000 | 3,055 |
| 2005-09-21 | 611 | 613 | 610 | 610 | 12,000 | 3,050 |
| 2005-09-20 | 611 | 612 | 610 | 612 | 9,000 | 3,060 |
| 2005-09-16 | 611 | 611 | 609 | 609 | 11,000 | 3,045 |
| 2005-09-15 | 609 | 612 | 609 | 610 | 5,000 | 3,050 |
| 2005-09-14 | 609 | 609 | 608 | 609 | 3,000 | 3,045 |
| 2005-09-13 | 612 | 612 | 607 | 608 | 17,000 | 3,040 |
| 2005-09-12 | 608 | 611 | 608 | 608 | 6,000 | 3,040 |
| 2005-09-09 | 608 | 609 | 608 | 609 | 2,000 | 3,045 |
| 2005-09-08 | 611 | 613 | 606 | 606 | 9,000 | 3,030 |
| 2005-09-07 | 610 | 612 | 610 | 611 | 4,000 | 3,055 |
| 2005-09-06 | 611 | 612 | 609 | 612 | 10,000 | 3,060 |
| 2005-09-05 | 610 | 614 | 610 | 614 | 6,000 | 3,070 |
| 2005-09-02 | 613 | 614 | 610 | 614 | 5,000 | 3,070 |
| 2005-09-01 | 608 | 613 | 608 | 613 | 6,000 | 3,065 |
| 2005-08-30 | 610 | 614 | 609 | 609 | 5,000 | 3,045 |
| 2005-08-29 | 607 | 613 | 606 | 607 | 5,000 | 3,035 |
| 2005-08-26 | 611 | 611 | 609 | 609 | 7,000 | 3,045 |
| 2005-08-25 | 615 | 615 | 610 | 610 | 9,000 | 3,050 |
| 2005-08-24 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2005-08-23 | 613 | 615 | 612 | 615 | 12,000 | 3,075 |
| 2005-08-22 | 613 | 615 | 610 | 615 | 17,000 | 3,075 |
| 2005-08-19 | 607 | 611 | 607 | 611 | 9,000 | 3,055 |
| 2005-08-18 | 610 | 610 | 606 | 606 | 6,000 | 3,030 |
| 2005-08-17 | 603 | 607 | 603 | 607 | 12,000 | 3,035 |
| 2005-08-16 | 601 | 603 | 601 | 602 | 6,000 | 3,010 |
| 2005-08-15 | 601 | 603 | 600 | 600 | 5,000 | 3,000 |
| 2005-08-12 | 602 | 602 | 599 | 599 | 6,000 | 2,995 |
| 2005-08-11 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 2005-08-10 | 600 | 600 | 598 | 599 | 7,000 | 2,995 |
| 2005-08-09 | 597 | 599 | 596 | 599 | 7,000 | 2,995 |
| 2005-08-08 | 598 | 598 | 597 | 597 | 7,000 | 2,985 |
| 2005-08-05 | 600 | 600 | 599 | 599 | 7,000 | 2,995 |
| 2005-08-04 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 2005-08-03 | 607 | 607 | 598 | 599 | 36,000 | 2,995 |
| 2005-08-02 | 609 | 609 | 606 | 606 | 8,000 | 3,030 |
| 2005-08-01 | 607 | 609 | 606 | 606 | 8,000 | 3,030 |
| 2005-07-29 | 608 | 608 | 607 | 607 | 3,000 | 3,035 |
| 2005-07-28 | 607 | 607 | 606 | 606 | 5,000 | 3,030 |
| 2005-07-27 | 609 | 610 | 607 | 607 | 5,000 | 3,035 |
| 2005-07-26 | 606 | 607 | 606 | 607 | 12,000 | 3,035 |
| 2005-07-25 | 606 | 609 | 606 | 607 | 6,000 | 3,035 |
| 2005-07-22 | 610 | 612 | 607 | 607 | 8,000 | 3,035 |
| 2005-07-21 | 609 | 610 | 607 | 610 | 10,000 | 3,050 |
| 2005-07-20 | 613 | 613 | 609 | 609 | 12,000 | 3,045 |
| 2005-07-19 | 612 | 614 | 609 | 609 | 10,000 | 3,045 |
| 2005-07-15 | 611 | 612 | 607 | 609 | 11,000 | 3,045 |
| 2005-07-14 | 608 | 612 | 608 | 610 | 12,000 | 3,050 |
| 2005-07-13 | 607 | 612 | 607 | 608 | 10,000 | 3,040 |
| 2005-07-12 | 609 | 609 | 608 | 608 | 14,000 | 3,040 |
| 2005-07-11 | 610 | 611 | 610 | 610 | 10,000 | 3,050 |
| 2005-07-08 | 611 | 612 | 610 | 610 | 8,000 | 3,050 |
| 2005-07-07 | 613 | 613 | 611 | 612 | 8,000 | 3,060 |
| 2005-07-06 | 611 | 611 | 610 | 611 | 5,000 | 3,055 |
| 2005-07-05 | 614 | 614 | 610 | 614 | 6,000 | 3,070 |
| 2005-07-04 | 620 | 620 | 612 | 614 | 7,000 | 3,070 |
| 2005-07-01 | 615 | 615 | 610 | 614 | 13,000 | 3,070 |
| 2005-06-30 | 610 | 612 | 609 | 610 | 11,000 | 3,050 |
| 2005-06-29 | 609 | 610 | 606 | 609 | 11,000 | 3,045 |
| 2005-06-28 | 610 | 611 | 609 | 609 | 11,000 | 3,045 |
| 2005-06-27 | 614 | 614 | 610 | 612 | 27,000 | 3,060 |
| 2005-06-24 | 629 | 632 | 628 | 632 | 56,000 | 3,160 |
| 2005-06-23 | 628 | 630 | 628 | 629 | 29,000 | 3,145 |
| 2005-06-22 | 630 | 630 | 628 | 630 | 21,000 | 3,150 |
| 2005-06-21 | 627 | 630 | 627 | 630 | 17,000 | 3,150 |
| 2005-06-20 | 628 | 628 | 627 | 627 | 19,000 | 3,135 |
| 2005-06-17 | 627 | 627 | 626 | 627 | 14,000 | 3,135 |
| 2005-06-16 | 627 | 627 | 624 | 625 | 20,000 | 3,125 |
| 2005-06-15 | 624 | 627 | 624 | 627 | 10,000 | 3,135 |
| 2005-06-14 | 624 | 626 | 624 | 626 | 13,000 | 3,130 |
| 2005-06-13 | 625 | 626 | 624 | 626 | 14,000 | 3,130 |
| 2005-06-10 | 623 | 624 | 623 | 624 | 8,000 | 3,120 |
| 2005-06-09 | 623 | 624 | 623 | 623 | 12,000 | 3,115 |
| 2005-06-08 | 625 | 625 | 623 | 623 | 7,000 | 3,115 |
| 2005-06-07 | 624 | 625 | 623 | 625 | 7,000 | 3,125 |
| 2005-06-06 | 624 | 626 | 624 | 626 | 17,000 | 3,130 |
| 2005-06-03 | 622 | 624 | 622 | 624 | 8,000 | 3,120 |
| 2005-06-02 | 624 | 624 | 621 | 621 | 11,000 | 3,105 |
| 2005-06-01 | 622 | 622 | 621 | 621 | 7,000 | 3,105 |
| 2005-05-31 | 620 | 621 | 620 | 620 | 5,000 | 3,100 |
| 2005-05-30 | 620 | 623 | 620 | 620 | 11,000 | 3,100 |
| 2005-05-27 | 626 | 626 | 620 | 620 | 24,000 | 3,100 |
| 2005-05-26 | 625 | 630 | 625 | 625 | 5,000 | 3,125 |
| 2005-05-25 | 629 | 629 | 625 | 625 | 9,000 | 3,125 |
| 2005-05-24 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2005-05-23 | 632 | 632 | 630 | 630 | 8,000 | 3,150 |
| 2005-05-20 | 632 | 632 | 630 | 632 | 5,000 | 3,160 |
| 2005-05-19 | 632 | 632 | 628 | 631 | 9,000 | 3,155 |
| 2005-05-18 | 635 | 635 | 630 | 630 | 3,000 | 3,150 |
| 2005-05-17 | 635 | 635 | 626 | 626 | 4,000 | 3,130 |
| 2005-05-16 | 633 | 635 | 628 | 628 | 6,000 | 3,140 |
| 2005-05-13 | 637 | 637 | 632 | 633 | 8,000 | 3,165 |
| 2005-05-12 | 637 | 637 | 637 | 637 | 3,000 | 3,185 |
| 2005-05-11 | 633 | 637 | 631 | 637 | 21,000 | 3,185 |
| 2005-05-10 | 633 | 635 | 632 | 634 | 20,000 | 3,170 |
| 2005-05-09 | 626 | 634 | 625 | 634 | 23,000 | 3,170 |
| 2005-05-06 | 626 | 630 | 620 | 620 | 23,000 | 3,100 |
| 2005-05-02 | 618 | 618 | 614 | 614 | 9,000 | 3,070 |
| 2005-04-28 | 622 | 622 | 620 | 620 | 7,000 | 3,100 |
| 2005-04-27 | 629 | 629 | 620 | 620 | 3,000 | 3,100 |
| 2005-04-26 | 620 | 630 | 620 | 620 | 20,000 | 3,100 |
| 2005-04-25 | 624 | 624 | 620 | 620 | 4,000 | 3,100 |
| 2005-04-22 | 625 | 625 | 617 | 625 | 4,000 | 3,125 |
| 2005-04-21 | 618 | 624 | 615 | 624 | 22,000 | 3,120 |
| 2005-04-20 | 626 | 628 | 618 | 619 | 8,000 | 3,095 |
| 2005-04-19 | 612 | 617 | 611 | 617 | 5,000 | 3,085 |
| 2005-04-18 | 622 | 622 | 610 | 614 | 20,000 | 3,070 |
| 2005-04-15 | 629 | 629 | 623 | 623 | 13,000 | 3,115 |
| 2005-04-14 | 628 | 628 | 625 | 625 | 13,000 | 3,125 |
| 2005-04-13 | 625 | 632 | 625 | 632 | 19,000 | 3,160 |
| 2005-04-12 | 630 | 630 | 625 | 625 | 3,000 | 3,125 |
| 2005-04-11 | 629 | 630 | 628 | 630 | 15,000 | 3,150 |
| 2005-04-08 | 629 | 632 | 629 | 629 | 17,000 | 3,145 |
| 2005-04-07 | 630 | 630 | 629 | 630 | 9,000 | 3,150 |
| 2005-04-06 | 630 | 634 | 629 | 629 | 27,000 | 3,145 |
| 2005-04-05 | 624 | 629 | 623 | 629 | 19,000 | 3,145 |
| 2005-04-04 | 623 | 625 | 623 | 625 | 24,000 | 3,125 |
| 2005-04-01 | 616 | 620 | 616 | 620 | 7,000 | 3,100 |
| 2005-03-31 | 619 | 620 | 616 | 616 | 11,000 | 3,080 |
| 2005-03-30 | 616 | 619 | 616 | 618 | 10,000 | 3,090 |
| 2005-03-29 | 620 | 621 | 615 | 615 | 20,000 | 3,075 |
| 2005-03-28 | 611 | 620 | 611 | 619 | 14,000 | 3,095 |
| 2005-03-25 | 610 | 611 | 608 | 611 | 9,000 | 3,055 |
| 2005-03-24 | 616 | 616 | 610 | 610 | 14,000 | 3,050 |
| 2005-03-23 | 609 | 619 | 605 | 616 | 40,000 | 3,080 |
| 2005-03-22 | 606 | 610 | 606 | 610 | 15,000 | 3,050 |
| 2005-03-18 | 609 | 610 | 603 | 606 | 26,000 | 3,030 |
| 2005-03-17 | 612 | 612 | 606 | 606 | 13,000 | 3,030 |
| 2005-03-16 | 600 | 612 | 598 | 612 | 31,000 | 3,060 |
| 2005-03-15 | 631 | 631 | 604 | 604 | 57,000 | 3,020 |
| 2005-03-14 | 601 | 635 | 601 | 626 | 138,000 | 3,130 |
| 2005-03-11 | 590 | 596 | 590 | 595 | 34,000 | 2,975 |
| 2005-03-10 | 590 | 593 | 590 | 593 | 6,000 | 2,965 |
| 2005-03-09 | 593 | 593 | 589 | 589 | 2,000 | 2,945 |
| 2005-03-08 | 591 | 591 | 590 | 590 | 6,000 | 2,950 |
| 2005-03-07 | 591 | 592 | 590 | 590 | 5,000 | 2,950 |
| 2005-03-04 | 586 | 592 | 586 | 590 | 11,000 | 2,950 |
| 2005-03-03 | 583 | 589 | 583 | 589 | 9,000 | 2,945 |
| 2005-03-02 | 591 | 591 | 584 | 585 | 18,000 | 2,925 |
| 2005-03-01 | 591 | 591 | 590 | 590 | 6,000 | 2,950 |
| 2005-02-28 | 593 | 593 | 591 | 591 | 11,000 | 2,955 |
| 2005-02-25 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2005-02-24 | 593 | 593 | 590 | 590 | 8,000 | 2,950 |
| 2005-02-23 | 590 | 593 | 590 | 593 | 8,000 | 2,965 |
| 2005-02-22 | 593 | 593 | 590 | 592 | 6,000 | 2,960 |
| 2005-02-21 | 590 | 593 | 586 | 593 | 24,000 | 2,965 |
| 2005-02-18 | 587 | 588 | 586 | 588 | 14,000 | 2,940 |
| 2005-02-17 | 583 | 585 | 583 | 585 | 6,000 | 2,925 |
| 2005-02-16 | 586 | 587 | 584 | 584 | 6,000 | 2,920 |
| 2005-02-15 | 585 | 586 | 584 | 586 | 13,000 | 2,930 |
| 2005-02-14 | 582 | 585 | 582 | 584 | 10,000 | 2,920 |
| 2005-02-10 | 579 | 582 | 579 | 582 | 8,000 | 2,910 |
| 2005-02-09 | 577 | 580 | 577 | 578 | 4,000 | 2,890 |
| 2005-02-08 | 578 | 579 | 577 | 579 | 5,000 | 2,895 |
| 2005-02-07 | 576 | 577 | 576 | 577 | 4,000 | 2,885 |
| 2005-02-04 | 576 | 576 | 574 | 574 | 3,000 | 2,870 |
| 2005-02-03 | 574 | 577 | 574 | 575 | 8,000 | 2,875 |
| 2005-02-02 | 575 | 575 | 572 | 574 | 7,000 | 2,870 |
| 2005-02-01 | 572 | 574 | 571 | 574 | 6,000 | 2,870 |
| 2005-01-31 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2005-01-28 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2005-01-27 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2005-01-26 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
| 2005-01-25 | 570 | 574 | 570 | 574 | 6,000 | 2,870 |
| 2005-01-24 | 571 | 572 | 571 | 571 | 6,000 | 2,855 |
| 2005-01-21 | 570 | 571 | 570 | 571 | 3,000 | 2,855 |
| 2005-01-20 | 571 | 571 | 571 | 571 | 5,000 | 2,855 |
| 2005-01-19 | 574 | 574 | 571 | 571 | 4,000 | 2,855 |
| 2005-01-18 | 573 | 574 | 572 | 574 | 7,000 | 2,870 |
| 2005-01-17 | 571 | 573 | 570 | 573 | 4,000 | 2,865 |
| 2005-01-14 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 2005-01-13 | 571 | 571 | 570 | 570 | 5,000 | 2,850 |
| 2005-01-12 | 574 | 574 | 570 | 571 | 5,000 | 2,855 |
| 2005-01-11 | 575 | 575 | 570 | 570 | 13,000 | 2,850 |
| 2005-01-07 | 570 | 572 | 570 | 571 | 9,000 | 2,855 |
| 2005-01-06 | 568 | 570 | 568 | 570 | 9,000 | 2,850 |
| 2005-01-05 | 570 | 570 | 564 | 565 | 20,000 | 2,825 |
| 2005-01-04 | 570 | 570 | 565 | 565 | 32,000 | 2,825 |
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