9631 (株)東急レクリエーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 675 | 675 | 673 | 673 | 6,000 | 3,365 |
| 2006-12-28 | 674 | 674 | 672 | 674 | 16,000 | 3,370 |
| 2006-12-27 | 679 | 679 | 673 | 673 | 8,000 | 3,365 |
| 2006-12-26 | 665 | 679 | 665 | 679 | 44,000 | 3,395 |
| 2006-12-25 | 700 | 700 | 695 | 698 | 49,000 | 3,490 |
| 2006-12-22 | 705 | 705 | 702 | 702 | 50,000 | 3,510 |
| 2006-12-21 | 706 | 708 | 706 | 707 | 18,000 | 3,535 |
| 2006-12-20 | 706 | 708 | 706 | 708 | 19,000 | 3,540 |
| 2006-12-19 | 705 | 706 | 704 | 706 | 16,000 | 3,530 |
| 2006-12-18 | 705 | 706 | 704 | 706 | 14,000 | 3,530 |
| 2006-12-15 | 704 | 706 | 704 | 706 | 10,000 | 3,530 |
| 2006-12-14 | 706 | 707 | 704 | 707 | 12,000 | 3,535 |
| 2006-12-13 | 709 | 709 | 706 | 708 | 7,000 | 3,540 |
| 2006-12-12 | 704 | 708 | 704 | 708 | 14,000 | 3,540 |
| 2006-12-11 | 700 | 707 | 699 | 707 | 33,000 | 3,535 |
| 2006-12-08 | 699 | 700 | 699 | 700 | 7,000 | 3,500 |
| 2006-12-07 | 699 | 699 | 697 | 697 | 6,000 | 3,485 |
| 2006-12-06 | 698 | 699 | 697 | 699 | 12,000 | 3,495 |
| 2006-12-05 | 699 | 699 | 697 | 699 | 7,000 | 3,495 |
| 2006-12-04 | 697 | 699 | 697 | 699 | 7,000 | 3,495 |
| 2006-12-01 | 696 | 699 | 696 | 696 | 9,000 | 3,480 |
| 2006-11-30 | 696 | 699 | 696 | 698 | 10,000 | 3,490 |
| 2006-11-29 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2006-11-28 | 695 | 699 | 695 | 696 | 5,000 | 3,480 |
| 2006-11-27 | 693 | 699 | 693 | 699 | 8,000 | 3,495 |
| 2006-11-24 | 691 | 696 | 691 | 693 | 8,000 | 3,465 |
| 2006-11-22 | 692 | 692 | 692 | 692 | 3,000 | 3,460 |
| 2006-11-21 | 694 | 696 | 691 | 696 | 14,000 | 3,480 |
| 2006-11-20 | 700 | 700 | 693 | 696 | 24,000 | 3,480 |
| 2006-11-17 | 696 | 696 | 695 | 695 | 2,000 | 3,475 |
| 2006-11-16 | 698 | 698 | 696 | 696 | 4,000 | 3,480 |
| 2006-11-15 | 698 | 698 | 698 | 698 | 3,000 | 3,490 |
| 2006-11-14 | 698 | 699 | 695 | 699 | 9,000 | 3,495 |
| 2006-11-13 | 694 | 694 | 694 | 694 | 4,000 | 3,470 |
| 2006-11-10 | 694 | 695 | 693 | 693 | 3,000 | 3,465 |
| 2006-11-09 | 699 | 699 | 694 | 694 | 6,000 | 3,470 |
| 2006-11-08 | 697 | 697 | 693 | 693 | 2,000 | 3,465 |
| 2006-11-07 | 697 | 697 | 693 | 693 | 3,000 | 3,465 |
| 2006-11-06 | 696 | 697 | 696 | 697 | 4,000 | 3,485 |
| 2006-11-02 | 693 | 693 | 693 | 693 | 3,000 | 3,465 |
| 2006-11-01 | 698 | 698 | 695 | 695 | 4,000 | 3,475 |
| 2006-10-31 | 696 | 696 | 694 | 694 | 8,000 | 3,470 |
| 2006-10-30 | 695 | 700 | 695 | 696 | 8,000 | 3,480 |
| 2006-10-27 | 694 | 697 | 694 | 697 | 4,000 | 3,485 |
| 2006-10-26 | 692 | 700 | 692 | 700 | 11,000 | 3,500 |
| 2006-10-25 | 692 | 695 | 692 | 695 | 3,000 | 3,475 |
| 2006-10-24 | 696 | 696 | 692 | 692 | 15,000 | 3,460 |
| 2006-10-23 | 686 | 694 | 686 | 694 | 6,000 | 3,470 |
| 2006-10-20 | 690 | 691 | 686 | 688 | 8,000 | 3,440 |
| 2006-10-19 | 685 | 689 | 685 | 689 | 5,000 | 3,445 |
| 2006-10-18 | 691 | 691 | 686 | 686 | 3,000 | 3,430 |
| 2006-10-17 | 686 | 691 | 686 | 691 | 3,000 | 3,455 |
| 2006-10-16 | 690 | 690 | 687 | 687 | 3,000 | 3,435 |
| 2006-10-13 | 685 | 689 | 685 | 689 | 7,000 | 3,445 |
| 2006-10-12 | 689 | 689 | 685 | 689 | 10,000 | 3,445 |
| 2006-10-11 | 686 | 690 | 686 | 690 | 5,000 | 3,450 |
| 2006-10-10 | 686 | 690 | 686 | 690 | 3,000 | 3,450 |
| 2006-10-06 | 689 | 690 | 687 | 690 | 7,000 | 3,450 |
| 2006-10-05 | 690 | 690 | 687 | 687 | 6,000 | 3,435 |
| 2006-10-04 | 683 | 687 | 683 | 687 | 4,000 | 3,435 |
| 2006-10-03 | 689 | 689 | 685 | 685 | 6,000 | 3,425 |
| 2006-10-02 | 681 | 683 | 681 | 683 | 11,000 | 3,415 |
| 2006-09-29 | 685 | 689 | 685 | 688 | 6,000 | 3,440 |
| 2006-09-28 | 686 | 688 | 686 | 686 | 5,000 | 3,430 |
| 2006-09-27 | 682 | 686 | 682 | 686 | 6,000 | 3,430 |
| 2006-09-26 | 682 | 684 | 681 | 684 | 8,000 | 3,420 |
| 2006-09-25 | 682 | 685 | 681 | 681 | 10,000 | 3,405 |
| 2006-09-22 | 683 | 685 | 680 | 685 | 8,000 | 3,425 |
| 2006-09-21 | 682 | 683 | 680 | 683 | 8,000 | 3,415 |
| 2006-09-20 | 685 | 685 | 682 | 682 | 7,000 | 3,410 |
| 2006-09-19 | 686 | 686 | 681 | 682 | 5,000 | 3,410 |
| 2006-09-15 | 684 | 686 | 684 | 686 | 4,000 | 3,430 |
| 2006-09-14 | 681 | 683 | 680 | 683 | 8,000 | 3,415 |
| 2006-09-13 | 683 | 683 | 681 | 681 | 8,000 | 3,405 |
| 2006-09-12 | 684 | 686 | 683 | 683 | 4,000 | 3,415 |
| 2006-09-11 | 685 | 685 | 683 | 685 | 10,000 | 3,425 |
| 2006-09-08 | 686 | 686 | 685 | 686 | 3,000 | 3,430 |
| 2006-09-07 | 690 | 690 | 686 | 686 | 6,000 | 3,430 |
| 2006-09-06 | 687 | 689 | 687 | 689 | 10,000 | 3,445 |
| 2006-09-05 | 685 | 686 | 683 | 685 | 7,000 | 3,425 |
| 2006-09-04 | 682 | 685 | 682 | 685 | 9,000 | 3,425 |
| 2006-09-01 | 683 | 683 | 682 | 682 | 5,000 | 3,410 |
| 2006-08-31 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 2006-08-30 | 689 | 689 | 687 | 687 | 5,000 | 3,435 |
| 2006-08-29 | 682 | 689 | 682 | 689 | 10,000 | 3,445 |
| 2006-08-28 | 684 | 684 | 681 | 681 | 4,000 | 3,405 |
| 2006-08-25 | 683 | 684 | 681 | 681 | 3,000 | 3,405 |
| 2006-08-24 | 680 | 684 | 680 | 683 | 5,000 | 3,415 |
| 2006-08-23 | 680 | 685 | 680 | 685 | 9,000 | 3,425 |
| 2006-08-22 | 681 | 684 | 681 | 684 | 4,000 | 3,420 |
| 2006-08-21 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2006-08-18 | 685 | 685 | 679 | 681 | 7,000 | 3,405 |
| 2006-08-17 | 678 | 688 | 678 | 687 | 11,000 | 3,435 |
| 2006-08-16 | 692 | 692 | 675 | 676 | 27,000 | 3,380 |
| 2006-08-15 | 675 | 675 | 672 | 672 | 7,000 | 3,360 |
| 2006-08-14 | 675 | 675 | 673 | 673 | 3,000 | 3,365 |
| 2006-08-11 | 673 | 678 | 673 | 677 | 3,000 | 3,385 |
| 2006-08-10 | 675 | 678 | 672 | 678 | 7,000 | 3,390 |
| 2006-08-09 | 674 | 675 | 673 | 675 | 6,000 | 3,375 |
| 2006-08-08 | 672 | 673 | 672 | 673 | 2,000 | 3,365 |
| 2006-08-07 | 673 | 673 | 672 | 672 | 3,000 | 3,360 |
| 2006-08-04 | 672 | 673 | 671 | 671 | 5,000 | 3,355 |
| 2006-08-03 | 674 | 674 | 672 | 672 | 4,000 | 3,360 |
| 2006-08-02 | 674 | 674 | 673 | 674 | 5,000 | 3,370 |
| 2006-08-01 | 675 | 675 | 674 | 674 | 6,000 | 3,370 |
| 2006-07-31 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2006-07-28 | 677 | 677 | 675 | 675 | 8,000 | 3,375 |
| 2006-07-27 | 673 | 679 | 673 | 679 | 5,000 | 3,395 |
| 2006-07-26 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 2006-07-25 | 678 | 680 | 674 | 675 | 10,000 | 3,375 |
| 2006-07-24 | 680 | 680 | 679 | 679 | 2,000 | 3,395 |
| 2006-07-21 | 674 | 680 | 674 | 680 | 9,000 | 3,400 |
| 2006-07-20 | 680 | 680 | 677 | 677 | 11,000 | 3,385 |
| 2006-07-19 | 673 | 679 | 670 | 679 | 11,000 | 3,395 |
| 2006-07-18 | 678 | 678 | 672 | 672 | 18,000 | 3,360 |
| 2006-07-14 | 681 | 681 | 678 | 678 | 8,000 | 3,390 |
| 2006-07-13 | 681 | 682 | 681 | 681 | 4,000 | 3,405 |
| 2006-07-12 | 677 | 682 | 675 | 682 | 10,000 | 3,410 |
| 2006-07-11 | 677 | 678 | 677 | 678 | 6,000 | 3,390 |
| 2006-07-10 | 675 | 677 | 674 | 677 | 13,000 | 3,385 |
| 2006-07-07 | 675 | 676 | 674 | 675 | 9,000 | 3,375 |
| 2006-07-06 | 676 | 676 | 673 | 673 | 8,000 | 3,365 |
| 2006-07-05 | 676 | 676 | 672 | 672 | 12,000 | 3,360 |
| 2006-07-04 | 675 | 675 | 673 | 675 | 8,000 | 3,375 |
| 2006-07-03 | 674 | 674 | 671 | 671 | 11,000 | 3,355 |
| 2006-06-30 | 673 | 675 | 670 | 675 | 14,000 | 3,375 |
| 2006-06-29 | 672 | 673 | 670 | 672 | 12,000 | 3,360 |
| 2006-06-28 | 678 | 678 | 671 | 672 | 16,000 | 3,360 |
| 2006-06-27 | 673 | 680 | 673 | 678 | 40,000 | 3,390 |
| 2006-06-26 | 703 | 704 | 702 | 703 | 76,000 | 3,515 |
| 2006-06-23 | 702 | 704 | 702 | 703 | 29,000 | 3,515 |
| 2006-06-22 | 702 | 703 | 701 | 703 | 20,000 | 3,515 |
| 2006-06-21 | 702 | 702 | 701 | 702 | 12,000 | 3,510 |
| 2006-06-20 | 701 | 702 | 701 | 701 | 6,000 | 3,505 |
| 2006-06-19 | 700 | 701 | 699 | 701 | 13,000 | 3,505 |
| 2006-06-16 | 698 | 700 | 698 | 700 | 10,000 | 3,500 |
| 2006-06-15 | 698 | 699 | 697 | 697 | 7,000 | 3,485 |
| 2006-06-14 | 700 | 700 | 696 | 698 | 12,000 | 3,490 |
| 2006-06-13 | 700 | 700 | 696 | 699 | 8,000 | 3,495 |
| 2006-06-12 | 700 | 701 | 699 | 701 | 7,000 | 3,505 |
| 2006-06-09 | 695 | 700 | 695 | 700 | 19,000 | 3,500 |
| 2006-06-08 | 698 | 703 | 697 | 697 | 19,000 | 3,485 |
| 2006-06-07 | 696 | 703 | 696 | 700 | 22,000 | 3,500 |
| 2006-06-06 | 698 | 698 | 695 | 695 | 25,000 | 3,475 |
| 2006-06-05 | 700 | 700 | 699 | 700 | 7,000 | 3,500 |
| 2006-06-02 | 701 | 703 | 698 | 699 | 22,000 | 3,495 |
| 2006-06-01 | 705 | 707 | 701 | 701 | 9,000 | 3,505 |
| 2006-05-31 | 702 | 702 | 701 | 701 | 8,000 | 3,505 |
| 2006-05-30 | 708 | 708 | 701 | 707 | 14,000 | 3,535 |
| 2006-05-29 | 700 | 708 | 700 | 708 | 18,000 | 3,540 |
| 2006-05-26 | 700 | 700 | 697 | 700 | 9,000 | 3,500 |
| 2006-05-25 | 697 | 698 | 697 | 698 | 5,000 | 3,490 |
| 2006-05-24 | 697 | 697 | 696 | 697 | 5,000 | 3,485 |
| 2006-05-23 | 702 | 702 | 695 | 696 | 15,000 | 3,480 |
| 2006-05-22 | 702 | 706 | 702 | 706 | 11,000 | 3,530 |
| 2006-05-19 | 697 | 703 | 696 | 703 | 19,000 | 3,515 |
| 2006-05-18 | 696 | 699 | 695 | 696 | 26,000 | 3,480 |
| 2006-05-17 | 698 | 698 | 696 | 698 | 17,000 | 3,490 |
| 2006-05-16 | 700 | 700 | 698 | 698 | 8,000 | 3,490 |
| 2006-05-15 | 700 | 700 | 698 | 698 | 5,000 | 3,490 |
| 2006-05-12 | 700 | 700 | 698 | 700 | 13,000 | 3,500 |
| 2006-05-11 | 702 | 702 | 701 | 701 | 10,000 | 3,505 |
| 2006-05-10 | 701 | 702 | 700 | 702 | 12,000 | 3,510 |
| 2006-05-09 | 702 | 702 | 700 | 702 | 13,000 | 3,510 |
| 2006-05-08 | 701 | 701 | 700 | 700 | 7,000 | 3,500 |
| 2006-05-02 | 700 | 702 | 700 | 702 | 10,000 | 3,510 |
| 2006-05-01 | 700 | 701 | 697 | 700 | 14,000 | 3,500 |
| 2006-04-28 | 699 | 700 | 697 | 699 | 11,000 | 3,495 |
| 2006-04-27 | 695 | 697 | 695 | 697 | 2,000 | 3,485 |
| 2006-04-26 | 698 | 698 | 694 | 694 | 12,000 | 3,470 |
| 2006-04-25 | 699 | 699 | 695 | 699 | 9,000 | 3,495 |
| 2006-04-24 | 700 | 700 | 694 | 699 | 14,000 | 3,495 |
| 2006-04-21 | 697 | 701 | 697 | 700 | 4,000 | 3,500 |
| 2006-04-20 | 702 | 703 | 697 | 697 | 20,000 | 3,485 |
| 2006-04-19 | 703 | 703 | 699 | 699 | 7,000 | 3,495 |
| 2006-04-18 | 698 | 705 | 698 | 698 | 11,000 | 3,490 |
| 2006-04-17 | 701 | 701 | 699 | 699 | 7,000 | 3,495 |
| 2006-04-14 | 700 | 705 | 700 | 701 | 34,000 | 3,505 |
| 2006-04-13 | 697 | 698 | 697 | 697 | 7,000 | 3,485 |
| 2006-04-12 | 700 | 700 | 698 | 698 | 4,000 | 3,490 |
| 2006-04-11 | 699 | 700 | 698 | 699 | 6,000 | 3,495 |
| 2006-04-10 | 699 | 699 | 697 | 697 | 12,000 | 3,485 |
| 2006-04-07 | 697 | 699 | 697 | 699 | 6,000 | 3,495 |
| 2006-04-06 | 697 | 699 | 695 | 699 | 7,000 | 3,495 |
| 2006-04-05 | 702 | 702 | 695 | 695 | 14,000 | 3,475 |
| 2006-04-04 | 701 | 701 | 700 | 701 | 9,000 | 3,505 |
| 2006-04-03 | 699 | 700 | 695 | 700 | 32,000 | 3,500 |
| 2006-03-31 | 696 | 696 | 691 | 695 | 8,000 | 3,475 |
| 2006-03-30 | 694 | 695 | 693 | 695 | 15,000 | 3,475 |
| 2006-03-29 | 690 | 692 | 688 | 692 | 17,000 | 3,460 |
| 2006-03-28 | 685 | 689 | 685 | 687 | 10,000 | 3,435 |
| 2006-03-27 | 680 | 685 | 680 | 685 | 14,000 | 3,425 |
| 2006-03-24 | 680 | 680 | 675 | 679 | 8,000 | 3,395 |
| 2006-03-23 | 678 | 679 | 676 | 679 | 7,000 | 3,395 |
| 2006-03-22 | 673 | 678 | 673 | 678 | 9,000 | 3,390 |
| 2006-03-20 | 676 | 678 | 670 | 677 | 10,000 | 3,385 |
| 2006-03-17 | 680 | 680 | 666 | 666 | 8,000 | 3,330 |
| 2006-03-16 | 678 | 678 | 673 | 673 | 3,000 | 3,365 |
| 2006-03-15 | 680 | 680 | 677 | 677 | 4,000 | 3,385 |
| 2006-03-14 | 671 | 677 | 671 | 676 | 5,000 | 3,380 |
| 2006-03-13 | 669 | 680 | 669 | 671 | 10,000 | 3,355 |
| 2006-03-10 | 666 | 667 | 665 | 665 | 6,000 | 3,325 |
| 2006-03-09 | 656 | 665 | 656 | 665 | 2,000 | 3,325 |
| 2006-03-08 | 661 | 661 | 655 | 655 | 11,000 | 3,275 |
| 2006-03-07 | 666 | 666 | 660 | 660 | 9,000 | 3,300 |
| 2006-03-06 | 666 | 666 | 666 | 666 | 3,000 | 3,330 |
| 2006-03-03 | 670 | 670 | 666 | 666 | 4,000 | 3,330 |
| 2006-03-02 | 666 | 675 | 666 | 666 | 6,000 | 3,330 |
| 2006-03-01 | 670 | 676 | 670 | 670 | 10,000 | 3,350 |
| 2006-02-28 | 670 | 673 | 670 | 672 | 5,000 | 3,360 |
| 2006-02-27 | 666 | 670 | 666 | 670 | 5,000 | 3,350 |
| 2006-02-24 | 669 | 670 | 663 | 670 | 5,000 | 3,350 |
| 2006-02-23 | 657 | 657 | 657 | 657 | 2,000 | 3,285 |
| 2006-02-22 | 662 | 670 | 655 | 655 | 13,000 | 3,275 |
| 2006-02-21 | 640 | 660 | 640 | 660 | 15,000 | 3,300 |
| 2006-02-20 | 665 | 665 | 640 | 640 | 27,000 | 3,200 |
| 2006-02-17 | 668 | 673 | 661 | 661 | 13,000 | 3,305 |
| 2006-02-16 | 670 | 670 | 665 | 668 | 11,000 | 3,340 |
| 2006-02-15 | 679 | 680 | 675 | 675 | 6,000 | 3,375 |
| 2006-02-14 | 670 | 680 | 668 | 669 | 11,000 | 3,345 |
| 2006-02-13 | 680 | 682 | 670 | 670 | 20,000 | 3,350 |
| 2006-02-10 | 689 | 689 | 683 | 683 | 18,000 | 3,415 |
| 2006-02-09 | 688 | 689 | 685 | 689 | 10,000 | 3,445 |
| 2006-02-08 | 688 | 688 | 687 | 687 | 7,000 | 3,435 |
| 2006-02-07 | 685 | 687 | 683 | 687 | 16,000 | 3,435 |
| 2006-02-06 | 684 | 684 | 676 | 682 | 17,000 | 3,410 |
| 2006-02-03 | 675 | 684 | 675 | 684 | 16,000 | 3,420 |
| 2006-02-02 | 680 | 685 | 677 | 678 | 16,000 | 3,390 |
| 2006-02-01 | 683 | 685 | 680 | 680 | 17,000 | 3,400 |
| 2006-01-31 | 686 | 687 | 682 | 687 | 11,000 | 3,435 |
| 2006-01-30 | 680 | 683 | 680 | 683 | 11,000 | 3,415 |
| 2006-01-27 | 674 | 677 | 671 | 677 | 10,000 | 3,385 |
| 2006-01-26 | 665 | 673 | 665 | 673 | 9,000 | 3,365 |
| 2006-01-25 | 666 | 676 | 665 | 666 | 14,000 | 3,330 |
| 2006-01-24 | 663 | 673 | 662 | 673 | 8,000 | 3,365 |
| 2006-01-23 | 673 | 673 | 660 | 663 | 15,000 | 3,315 |
| 2006-01-20 | 681 | 681 | 673 | 673 | 17,000 | 3,365 |
| 2006-01-19 | 660 | 680 | 660 | 680 | 20,000 | 3,400 |
| 2006-01-18 | 689 | 689 | 650 | 670 | 45,000 | 3,350 |
| 2006-01-17 | 693 | 693 | 684 | 684 | 19,000 | 3,420 |
| 2006-01-16 | 691 | 694 | 688 | 693 | 18,000 | 3,465 |
| 2006-01-13 | 685 | 688 | 683 | 688 | 25,000 | 3,440 |
| 2006-01-12 | 676 | 680 | 675 | 680 | 14,000 | 3,400 |
| 2006-01-11 | 680 | 680 | 675 | 676 | 25,000 | 3,380 |
| 2006-01-10 | 685 | 685 | 679 | 681 | 25,000 | 3,405 |
| 2006-01-06 | 689 | 689 | 685 | 688 | 22,000 | 3,440 |
| 2006-01-05 | 685 | 690 | 683 | 690 | 23,000 | 3,450 |
| 2006-01-04 | 690 | 693 | 685 | 693 | 22,000 | 3,465 |
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