9631 (株)東急レクリエーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 524 | 528 | 524 | 524 | 7,000 | 2,620 |
| 2009-12-29 | 531 | 536 | 524 | 534 | 15,000 | 2,670 |
| 2009-12-28 | 522 | 528 | 520 | 521 | 31,000 | 2,605 |
| 2009-12-25 | 553 | 553 | 552 | 553 | 34,000 | 2,765 |
| 2009-12-24 | 553 | 553 | 550 | 553 | 36,000 | 2,765 |
| 2009-12-22 | 553 | 555 | 552 | 553 | 19,000 | 2,765 |
| 2009-12-21 | 553 | 554 | 550 | 552 | 19,000 | 2,760 |
| 2009-12-18 | 552 | 553 | 552 | 553 | 11,000 | 2,765 |
| 2009-12-17 | 551 | 552 | 546 | 552 | 13,000 | 2,760 |
| 2009-12-16 | 550 | 551 | 550 | 551 | 5,000 | 2,755 |
| 2009-12-15 | 549 | 549 | 546 | 549 | 7,000 | 2,745 |
| 2009-12-14 | 548 | 548 | 547 | 547 | 13,000 | 2,735 |
| 2009-12-11 | 547 | 549 | 545 | 549 | 9,000 | 2,745 |
| 2009-12-10 | 550 | 550 | 546 | 548 | 5,000 | 2,740 |
| 2009-12-09 | 554 | 554 | 549 | 550 | 17,000 | 2,750 |
| 2009-12-08 | 560 | 562 | 554 | 554 | 30,000 | 2,770 |
| 2009-12-07 | 563 | 566 | 563 | 563 | 9,000 | 2,815 |
| 2009-12-04 | 564 | 567 | 561 | 561 | 8,000 | 2,805 |
| 2009-12-03 | 561 | 564 | 561 | 564 | 8,000 | 2,820 |
| 2009-12-02 | 564 | 564 | 562 | 562 | 7,000 | 2,810 |
| 2009-12-01 | 564 | 565 | 562 | 562 | 5,000 | 2,810 |
| 2009-11-30 | 562 | 566 | 562 | 566 | 4,000 | 2,830 |
| 2009-11-27 | 561 | 566 | 561 | 562 | 4,000 | 2,810 |
| 2009-11-26 | 563 | 566 | 562 | 566 | 4,000 | 2,830 |
| 2009-11-25 | 563 | 567 | 563 | 567 | 4,000 | 2,835 |
| 2009-11-24 | 562 | 565 | 562 | 563 | 8,000 | 2,815 |
| 2009-11-20 | 562 | 564 | 562 | 562 | 4,000 | 2,810 |
| 2009-11-19 | 566 | 566 | 563 | 563 | 4,000 | 2,815 |
| 2009-11-18 | 566 | 566 | 562 | 566 | 5,000 | 2,830 |
| 2009-11-17 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2009-11-16 | 566 | 567 | 562 | 566 | 5,000 | 2,830 |
| 2009-11-13 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2009-11-12 | 565 | 565 | 562 | 562 | 6,000 | 2,810 |
| 2009-11-11 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2009-11-10 | 566 | 566 | 565 | 565 | 3,000 | 2,825 |
| 2009-11-09 | 568 | 568 | 564 | 564 | 5,000 | 2,820 |
| 2009-11-06 | 566 | 568 | 566 | 568 | 3,000 | 2,840 |
| 2009-11-05 | 562 | 567 | 562 | 567 | 5,000 | 2,835 |
| 2009-11-04 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 2009-11-02 | 557 | 559 | 557 | 559 | 4,000 | 2,795 |
| 2009-10-30 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2009-10-29 | 554 | 555 | 553 | 553 | 8,000 | 2,765 |
| 2009-10-27 | 555 | 555 | 554 | 554 | 4,000 | 2,770 |
| 2009-10-26 | 550 | 554 | 550 | 554 | 5,000 | 2,770 |
| 2009-10-23 | 554 | 554 | 551 | 553 | 5,000 | 2,765 |
| 2009-10-22 | 554 | 554 | 551 | 551 | 3,000 | 2,755 |
| 2009-10-21 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 2009-10-20 | 554 | 554 | 554 | 554 | 5,000 | 2,770 |
| 2009-10-19 | 551 | 555 | 550 | 550 | 9,000 | 2,750 |
| 2009-10-16 | 551 | 553 | 551 | 553 | 3,000 | 2,765 |
| 2009-10-15 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2009-10-14 | 550 | 551 | 545 | 545 | 6,000 | 2,725 |
| 2009-10-13 | 549 | 552 | 549 | 552 | 4,000 | 2,760 |
| 2009-10-09 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2009-10-08 | 548 | 548 | 545 | 545 | 2,000 | 2,725 |
| 2009-10-07 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2009-10-06 | 547 | 549 | 545 | 545 | 10,000 | 2,725 |
| 2009-10-05 | 540 | 540 | 539 | 539 | 6,000 | 2,695 |
| 2009-10-02 | 546 | 547 | 540 | 540 | 12,000 | 2,700 |
| 2009-09-30 | 543 | 543 | 536 | 536 | 6,000 | 2,680 |
| 2009-09-29 | 542 | 543 | 542 | 543 | 4,000 | 2,715 |
| 2009-09-28 | 537 | 543 | 535 | 542 | 11,000 | 2,710 |
| 2009-09-25 | 540 | 540 | 537 | 537 | 3,000 | 2,685 |
| 2009-09-24 | 535 | 539 | 535 | 539 | 9,000 | 2,695 |
| 2009-09-18 | 538 | 539 | 538 | 539 | 4,000 | 2,695 |
| 2009-09-17 | 535 | 538 | 535 | 536 | 6,000 | 2,680 |
| 2009-09-16 | 535 | 536 | 535 | 535 | 5,000 | 2,675 |
| 2009-09-15 | 536 | 536 | 536 | 536 | 4,000 | 2,680 |
| 2009-09-14 | 538 | 540 | 538 | 540 | 2,000 | 2,700 |
| 2009-09-11 | 539 | 540 | 537 | 537 | 4,000 | 2,685 |
| 2009-09-10 | 544 | 544 | 540 | 540 | 3,000 | 2,700 |
| 2009-09-09 | 535 | 540 | 535 | 540 | 5,000 | 2,700 |
| 2009-09-08 | 536 | 539 | 535 | 539 | 4,000 | 2,695 |
| 2009-09-07 | 539 | 539 | 534 | 535 | 4,000 | 2,675 |
| 2009-09-04 | 534 | 537 | 534 | 534 | 4,000 | 2,670 |
| 2009-09-03 | 536 | 536 | 534 | 534 | 2,000 | 2,670 |
| 2009-09-02 | 541 | 541 | 537 | 537 | 3,000 | 2,685 |
| 2009-08-28 | 541 | 548 | 541 | 541 | 5,000 | 2,705 |
| 2009-08-27 | 530 | 534 | 530 | 531 | 10,000 | 2,655 |
| 2009-08-26 | 532 | 532 | 530 | 530 | 3,000 | 2,650 |
| 2009-08-25 | 531 | 531 | 527 | 529 | 6,000 | 2,645 |
| 2009-08-24 | 531 | 532 | 529 | 532 | 5,000 | 2,660 |
| 2009-08-21 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2009-08-20 | 532 | 533 | 531 | 531 | 4,000 | 2,655 |
| 2009-08-19 | 531 | 532 | 530 | 532 | 5,000 | 2,660 |
| 2009-08-18 | 531 | 531 | 531 | 531 | 4,000 | 2,655 |
| 2009-08-17 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2009-08-13 | 533 | 533 | 528 | 533 | 4,000 | 2,665 |
| 2009-08-12 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2009-08-11 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2009-08-10 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
| 2009-08-06 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2009-08-05 | 528 | 528 | 527 | 527 | 2,000 | 2,635 |
| 2009-08-04 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2009-08-03 | 527 | 528 | 527 | 528 | 5,000 | 2,640 |
| 2009-07-31 | 526 | 527 | 526 | 527 | 2,000 | 2,635 |
| 2009-07-30 | 527 | 528 | 526 | 526 | 4,000 | 2,630 |
| 2009-07-29 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2009-07-28 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2009-07-27 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
| 2009-07-24 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2009-07-23 | 523 | 523 | 523 | 523 | 3,000 | 2,615 |
| 2009-07-22 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 2009-07-21 | 520 | 523 | 520 | 523 | 2,000 | 2,615 |
| 2009-07-17 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2009-07-16 | 519 | 519 | 516 | 516 | 2,000 | 2,580 |
| 2009-07-15 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2009-07-14 | 518 | 519 | 518 | 519 | 2,000 | 2,595 |
| 2009-07-13 | 511 | 512 | 511 | 512 | 5,000 | 2,560 |
| 2009-07-10 | 511 | 513 | 511 | 513 | 2,000 | 2,565 |
| 2009-07-09 | 514 | 515 | 510 | 515 | 4,000 | 2,575 |
| 2009-07-08 | 516 | 516 | 515 | 515 | 3,000 | 2,575 |
| 2009-07-07 | 521 | 521 | 516 | 517 | 11,000 | 2,585 |
| 2009-07-06 | 530 | 530 | 526 | 526 | 4,000 | 2,630 |
| 2009-07-03 | 531 | 531 | 531 | 531 | 3,000 | 2,655 |
| 2009-07-02 | 531 | 531 | 529 | 529 | 11,000 | 2,645 |
| 2009-07-01 | 535 | 535 | 532 | 534 | 8,000 | 2,670 |
| 2009-06-30 | 540 | 541 | 538 | 538 | 7,000 | 2,690 |
| 2009-06-29 | 547 | 547 | 538 | 539 | 10,000 | 2,695 |
| 2009-06-26 | 544 | 546 | 537 | 537 | 23,000 | 2,685 |
| 2009-06-25 | 546 | 546 | 539 | 544 | 32,000 | 2,720 |
| 2009-06-24 | 577 | 578 | 576 | 577 | 26,000 | 2,885 |
| 2009-06-23 | 577 | 578 | 577 | 577 | 12,000 | 2,885 |
| 2009-06-22 | 578 | 578 | 575 | 578 | 15,000 | 2,890 |
| 2009-06-19 | 574 | 579 | 574 | 579 | 10,000 | 2,895 |
| 2009-06-18 | 571 | 576 | 571 | 576 | 10,000 | 2,880 |
| 2009-06-17 | 573 | 579 | 571 | 579 | 9,000 | 2,895 |
| 2009-06-16 | 581 | 581 | 575 | 575 | 12,000 | 2,875 |
| 2009-06-15 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 2009-06-12 | 579 | 582 | 579 | 580 | 10,000 | 2,900 |
| 2009-06-11 | 580 | 580 | 576 | 577 | 7,000 | 2,885 |
| 2009-06-10 | 573 | 576 | 573 | 576 | 3,000 | 2,880 |
| 2009-06-09 | 580 | 581 | 572 | 574 | 8,000 | 2,870 |
| 2009-06-08 | 578 | 580 | 576 | 579 | 4,000 | 2,895 |
| 2009-06-05 | 570 | 573 | 564 | 570 | 7,000 | 2,850 |
| 2009-06-04 | 569 | 570 | 567 | 570 | 6,000 | 2,850 |
| 2009-06-03 | 564 | 567 | 564 | 566 | 6,000 | 2,830 |
| 2009-06-02 | 559 | 562 | 554 | 562 | 18,000 | 2,810 |
| 2009-06-01 | 543 | 553 | 543 | 553 | 12,000 | 2,765 |
| 2009-05-29 | 540 | 541 | 540 | 541 | 4,000 | 2,705 |
| 2009-05-28 | 537 | 542 | 537 | 539 | 5,000 | 2,695 |
| 2009-05-27 | 538 | 540 | 538 | 540 | 4,000 | 2,700 |
| 2009-05-26 | 539 | 539 | 533 | 533 | 6,000 | 2,665 |
| 2009-05-25 | 530 | 536 | 530 | 536 | 7,000 | 2,680 |
| 2009-05-22 | 532 | 532 | 524 | 528 | 5,000 | 2,640 |
| 2009-05-21 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2009-05-20 | 527 | 530 | 526 | 526 | 7,000 | 2,630 |
| 2009-05-19 | 526 | 527 | 526 | 527 | 4,000 | 2,635 |
| 2009-05-18 | 526 | 526 | 522 | 523 | 4,000 | 2,615 |
| 2009-05-15 | 518 | 524 | 517 | 524 | 11,000 | 2,620 |
| 2009-05-14 | 518 | 522 | 517 | 517 | 4,000 | 2,585 |
| 2009-05-13 | 518 | 522 | 518 | 519 | 4,000 | 2,595 |
| 2009-05-12 | 518 | 519 | 517 | 517 | 3,000 | 2,585 |
| 2009-05-11 | 515 | 518 | 515 | 518 | 5,000 | 2,590 |
| 2009-05-08 | 512 | 518 | 512 | 514 | 6,000 | 2,570 |
| 2009-05-07 | 518 | 518 | 513 | 518 | 11,000 | 2,590 |
| 2009-05-01 | 508 | 510 | 507 | 510 | 4,000 | 2,550 |
| 2009-04-30 | 506 | 510 | 505 | 505 | 5,000 | 2,525 |
| 2009-04-28 | 507 | 512 | 507 | 509 | 8,000 | 2,545 |
| 2009-04-27 | 510 | 510 | 509 | 509 | 4,000 | 2,545 |
| 2009-04-24 | 509 | 510 | 508 | 508 | 3,000 | 2,540 |
| 2009-04-23 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 2009-04-22 | 513 | 516 | 513 | 515 | 6,000 | 2,575 |
| 2009-04-21 | 513 | 513 | 508 | 508 | 2,000 | 2,540 |
| 2009-04-20 | 518 | 518 | 515 | 515 | 4,000 | 2,575 |
| 2009-04-17 | 512 | 514 | 512 | 514 | 5,000 | 2,570 |
| 2009-04-16 | 509 | 510 | 509 | 510 | 5,000 | 2,550 |
| 2009-04-15 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2009-04-14 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2009-04-13 | 508 | 509 | 508 | 509 | 3,000 | 2,545 |
| 2009-04-10 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2009-04-09 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2009-04-08 | 503 | 506 | 500 | 502 | 6,000 | 2,510 |
| 2009-04-07 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 2009-04-06 | 505 | 508 | 501 | 508 | 6,000 | 2,540 |
| 2009-04-03 | 505 | 509 | 501 | 501 | 6,000 | 2,505 |
| 2009-04-02 | 512 | 512 | 506 | 506 | 3,000 | 2,530 |
| 2009-04-01 | 504 | 513 | 500 | 513 | 7,000 | 2,565 |
| 2009-03-31 | 505 | 505 | 504 | 504 | 2,000 | 2,520 |
| 2009-03-30 | 505 | 507 | 505 | 507 | 3,000 | 2,535 |
| 2009-03-27 | 494 | 505 | 492 | 505 | 8,000 | 2,525 |
| 2009-03-26 | 490 | 490 | 489 | 490 | 4,000 | 2,450 |
| 2009-03-25 | 487 | 487 | 486 | 487 | 6,000 | 2,435 |
| 2009-03-24 | 485 | 487 | 485 | 486 | 6,000 | 2,430 |
| 2009-03-23 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2009-03-19 | 480 | 485 | 479 | 479 | 6,000 | 2,395 |
| 2009-03-18 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2009-03-17 | 471 | 472 | 471 | 472 | 5,000 | 2,360 |
| 2009-03-16 | 467 | 472 | 467 | 472 | 2,000 | 2,360 |
| 2009-03-13 | 475 | 480 | 472 | 472 | 5,000 | 2,360 |
| 2009-03-12 | 470 | 470 | 469 | 469 | 3,000 | 2,345 |
| 2009-03-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-03-10 | 468 | 472 | 465 | 472 | 8,000 | 2,360 |
| 2009-03-09 | 470 | 470 | 469 | 469 | 3,000 | 2,345 |
| 2009-03-06 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2009-03-05 | 475 | 475 | 473 | 473 | 5,000 | 2,365 |
| 2009-03-04 | 471 | 473 | 470 | 473 | 4,000 | 2,365 |
| 2009-03-03 | 472 | 473 | 470 | 471 | 5,000 | 2,355 |
| 2009-03-02 | 474 | 474 | 471 | 471 | 3,000 | 2,355 |
| 2009-02-27 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 2009-02-26 | 473 | 473 | 470 | 470 | 4,000 | 2,350 |
| 2009-02-25 | 473 | 473 | 470 | 473 | 6,000 | 2,365 |
| 2009-02-24 | 479 | 479 | 468 | 478 | 5,000 | 2,390 |
| 2009-02-23 | 471 | 481 | 465 | 481 | 15,000 | 2,405 |
| 2009-02-20 | 493 | 493 | 473 | 478 | 6,000 | 2,390 |
| 2009-02-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-02-18 | 475 | 477 | 472 | 477 | 7,000 | 2,385 |
| 2009-02-17 | 472 | 472 | 472 | 472 | 6,000 | 2,360 |
| 2009-02-16 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2009-02-13 | 494 | 494 | 491 | 491 | 2,000 | 2,455 |
| 2009-02-12 | 492 | 492 | 490 | 490 | 3,000 | 2,450 |
| 2009-02-10 | 491 | 495 | 490 | 490 | 5,000 | 2,450 |
| 2009-02-09 | 498 | 498 | 491 | 491 | 7,000 | 2,455 |
| 2009-02-06 | 494 | 504 | 494 | 497 | 5,000 | 2,485 |
| 2009-02-05 | 500 | 500 | 493 | 493 | 3,000 | 2,465 |
| 2009-02-04 | 491 | 500 | 491 | 500 | 3,000 | 2,500 |
| 2009-02-03 | 494 | 494 | 490 | 490 | 3,000 | 2,450 |
| 2009-02-02 | 492 | 494 | 490 | 490 | 4,000 | 2,450 |
| 2009-01-30 | 495 | 495 | 492 | 492 | 2,000 | 2,460 |
| 2009-01-29 | 494 | 494 | 493 | 493 | 2,000 | 2,465 |
| 2009-01-28 | 492 | 495 | 492 | 495 | 2,000 | 2,475 |
| 2009-01-27 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2009-01-26 | 491 | 496 | 491 | 492 | 4,000 | 2,460 |
| 2009-01-22 | 505 | 505 | 494 | 494 | 3,000 | 2,470 |
| 2009-01-21 | 498 | 498 | 495 | 495 | 6,000 | 2,475 |
| 2009-01-20 | 505 | 505 | 500 | 500 | 5,000 | 2,500 |
| 2009-01-19 | 504 | 504 | 499 | 500 | 3,000 | 2,500 |
| 2009-01-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2009-01-15 | 500 | 500 | 495 | 495 | 2,000 | 2,475 |
| 2009-01-14 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2009-01-13 | 495 | 500 | 495 | 495 | 4,000 | 2,475 |
| 2009-01-09 | 500 | 502 | 496 | 502 | 5,000 | 2,510 |
| 2009-01-08 | 499 | 500 | 499 | 500 | 9,000 | 2,500 |
| 2009-01-07 | 500 | 500 | 495 | 498 | 4,000 | 2,490 |
| 2009-01-06 | 500 | 500 | 495 | 495 | 9,000 | 2,475 |
| 2009-01-05 | 504 | 504 | 500 | 500 | 8,000 | 2,500 |
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